ラオックスホールディングス(8202)の株価時系列情報
ラオックスホールディングス(8202)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 453 | 510 | 442 | 510 | 601,000 |
| 2005/12/29 | 411 | 452 | 411 | 450 | 888,000 |
| 2005/12/28 | 404 | 410 | 404 | 410 | 135,000 |
| 2005/12/27 | 405 | 411 | 400 | 411 | 296,000 |
| 2005/12/26 | 400 | 409 | 399 | 407 | 367,000 |
| 2005/12/22 | 403 | 406 | 400 | 400 | 296,000 |
| 2005/12/21 | 395 | 404 | 388 | 401 | 517,000 |
| 2005/12/20 | 390 | 393 | 382 | 390 | 185,000 |
| 2005/12/19 | 391 | 393 | 377 | 393 | 134,000 |
| 2005/12/16 | 390 | 395 | 384 | 392 | 238,000 |
| 2005/12/15 | 389 | 399 | 386 | 398 | 295,000 |
| 2005/12/14 | 389 | 411 | 389 | 409 | 825,000 |
| 2005/12/13 | 390 | 391 | 380 | 384 | 250,000 |
| 2005/12/12 | 381 | 392 | 380 | 388 | 392,000 |
| 2005/12/09 | 373 | 380 | 370 | 376 | 123,000 |
| 2005/12/08 | 369 | 378 | 369 | 373 | 151,000 |
| 2005/12/07 | 385 | 385 | 371 | 375 | 194,000 |
| 2005/12/06 | 394 | 396 | 379 | 386 | 318,000 |
| 2005/12/05 | 370 | 390 | 370 | 388 | 435,000 |
| 2005/12/02 | 371 | 374 | 367 | 368 | 159,000 |
| 2005/12/01 | 365 | 375 | 365 | 373 | 128,000 |
| 2005/11/30 | 359 | 377 | 359 | 366 | 327,000 |
| 2005/11/29 | 360 | 364 | 357 | 357 | 222,000 |
| 2005/11/28 | 365 | 368 | 357 | 357 | 294,000 |
| 2005/11/25 | 368 | 378 | 361 | 373 | 234,000 |
| 2005/11/24 | 371 | 379 | 369 | 378 | 630,000 |
| 2005/11/22 | 380 | 380 | 362 | 366 | 901,000 |
| 2005/11/21 | 410 | 413 | 376 | 379 | 1,782,000 |
| 2005/11/18 | 420 | 440 | 420 | 435 | 322,000 |
| 2005/11/17 | 445 | 445 | 420 | 426 | 546,000 |
| 2005/11/16 | 457 | 463 | 441 | 450 | 932,000 |
| 2005/11/15 | 419 | 455 | 415 | 452 | 1,791,000 |
| 2005/11/14 | 420 | 424 | 413 | 417 | 419,000 |
| 2005/11/11 | 401 | 410 | 400 | 408 | 287,000 |
| 2005/11/10 | 414 | 415 | 403 | 405 | 359,000 |
| 2005/11/09 | 418 | 425 | 408 | 414 | 911,000 |
| 2005/11/08 | 415 | 419 | 402 | 408 | 1,254,000 |
| 2005/11/07 | 377 | 409 | 377 | 407 | 2,357,000 |
| 2005/11/04 | 352 | 375 | 350 | 372 | 571,000 |
| 2005/11/02 | 345 | 355 | 343 | 350 | 90,000 |
| 2005/11/01 | 345 | 348 | 344 | 348 | 31,000 |
| 2005/10/31 | 349 | 349 | 345 | 345 | 23,000 |
| 2005/10/28 | 344 | 349 | 344 | 349 | 71,000 |
| 2005/10/27 | 350 | 350 | 345 | 346 | 33,000 |
| 2005/10/26 | 346 | 353 | 346 | 349 | 27,000 |
| 2005/10/25 | 349 | 349 | 343 | 345 | 30,000 |
| 2005/10/24 | 350 | 350 | 345 | 349 | 23,000 |
| 2005/10/21 | 348 | 353 | 346 | 353 | 21,000 |
| 2005/10/20 | 359 | 359 | 351 | 352 | 31,000 |
| 2005/10/19 | 353 | 355 | 345 | 355 | 75,000 |
| 2005/10/18 | 354 | 354 | 342 | 353 | 119,000 |
| 2005/10/17 | 365 | 368 | 351 | 356 | 79,000 |
| 2005/10/14 | 366 | 378 | 366 | 368 | 250,000 |
| 2005/10/13 | 355 | 370 | 355 | 365 | 192,000 |
| 2005/10/12 | 352 | 356 | 351 | 352 | 75,000 |
| 2005/10/11 | 354 | 357 | 352 | 355 | 149,000 |
| 2005/10/07 | 363 | 363 | 350 | 357 | 167,000 |
| 2005/10/06 | 348 | 371 | 347 | 364 | 596,000 |
| 2005/10/05 | 348 | 351 | 347 | 347 | 51,000 |
| 2005/10/04 | 346 | 352 | 344 | 348 | 120,000 |
| 2005/10/03 | 346 | 349 | 345 | 346 | 94,000 |
| 2005/09/30 | 342 | 348 | 341 | 346 | 121,000 |
| 2005/09/29 | 346 | 349 | 341 | 347 | 167,000 |
| 2005/09/28 | 343 | 350 | 343 | 348 | 108,000 |
| 2005/09/27 | 353 | 354 | 346 | 348 | 180,000 |
| 2005/09/26 | 347 | 354 | 342 | 352 | 161,000 |
| 2005/09/22 | 341 | 343 | 340 | 343 | 233,000 |
| 2005/09/21 | 350 | 354 | 339 | 339 | 317,000 |
| 2005/09/20 | 351 | 351 | 346 | 348 | 145,000 |
| 2005/09/16 | 346 | 349 | 343 | 344 | 117,000 |
| 2005/09/15 | 354 | 354 | 345 | 348 | 121,000 |
| 2005/09/14 | 350 | 354 | 347 | 352 | 126,000 |
| 2005/09/13 | 356 | 358 | 348 | 348 | 134,000 |
| 2005/09/12 | 362 | 363 | 355 | 355 | 102,000 |
| 2005/09/09 | 354 | 354 | 345 | 347 | 42,000 |
| 2005/09/08 | 355 | 357 | 349 | 355 | 73,000 |
| 2005/09/07 | 358 | 361 | 355 | 355 | 103,000 |
| 2005/09/06 | 361 | 361 | 356 | 356 | 86,000 |
| 2005/09/05 | 361 | 363 | 358 | 363 | 84,000 |
| 2005/09/02 | 365 | 365 | 354 | 363 | 145,000 |
| 2005/09/01 | 362 | 364 | 356 | 359 | 172,000 |
| 2005/08/31 | 365 | 367 | 354 | 359 | 92,000 |
| 2005/08/30 | 369 | 369 | 361 | 367 | 49,000 |
| 2005/08/29 | 366 | 372 | 366 | 370 | 94,000 |
| 2005/08/26 | 380 | 380 | 369 | 370 | 112,000 |
| 2005/08/25 | 369 | 380 | 369 | 379 | 108,000 |
| 2005/08/24 | 376 | 381 | 373 | 378 | 186,000 |
| 2005/08/23 | 389 | 394 | 372 | 378 | 954,000 |
| 2005/08/22 | 361 | 376 | 354 | 375 | 379,000 |
| 2005/08/19 | 356 | 363 | 349 | 363 | 150,000 |
| 2005/08/18 | 365 | 367 | 358 | 364 | 142,000 |
| 2005/08/17 | 369 | 370 | 361 | 366 | 96,000 |
| 2005/08/16 | 365 | 372 | 363 | 371 | 265,000 |
| 2005/08/15 | 363 | 375 | 352 | 360 | 193,000 |
| 2005/08/12 | 365 | 370 | 354 | 360 | 375,000 |
| 2005/08/11 | 337 | 373 | 337 | 373 | 455,000 |
| 2005/08/10 | 344 | 344 | 337 | 337 | 78,000 |
| 2005/08/09 | 329 | 345 | 328 | 341 | 87,000 |
| 2005/08/08 | 310 | 343 | 310 | 339 | 244,000 |
| 2005/08/05 | 320 | 324 | 315 | 315 | 117,000 |
| 2005/08/04 | 337 | 337 | 310 | 327 | 185,000 |
| 2005/08/03 | 339 | 342 | 336 | 337 | 124,000 |
| 2005/08/02 | 344 | 345 | 339 | 339 | 85,000 |
| 2005/08/01 | 342 | 345 | 341 | 343 | 91,000 |
| 2005/07/29 | 344 | 348 | 343 | 345 | 111,000 |
| 2005/07/28 | 340 | 346 | 340 | 343 | 158,000 |
| 2005/07/27 | 347 | 348 | 339 | 340 | 126,000 |
| 2005/07/26 | 347 | 352 | 340 | 343 | 165,000 |
| 2005/07/25 | 345 | 345 | 335 | 340 | 222,000 |
| 2005/07/22 | 342 | 347 | 340 | 342 | 92,000 |
| 2005/07/21 | 349 | 351 | 345 | 347 | 167,000 |
| 2005/07/20 | 341 | 349 | 339 | 348 | 188,000 |
| 2005/07/19 | 348 | 350 | 337 | 339 | 297,000 |
| 2005/07/15 | 358 | 358 | 346 | 348 | 392,000 |
| 2005/07/14 | 363 | 367 | 355 | 355 | 265,000 |
| 2005/07/13 | 362 | 367 | 358 | 362 | 464,000 |
| 2005/07/12 | 366 | 375 | 357 | 358 | 772,000 |
| 2005/07/11 | 353 | 369 | 350 | 363 | 947,000 |
| 2005/07/08 | 345 | 358 | 342 | 349 | 561,000 |
| 2005/07/07 | 348 | 362 | 341 | 341 | 548,000 |
| 2005/07/06 | 350 | 356 | 347 | 351 | 378,000 |
| 2005/07/05 | 357 | 359 | 343 | 346 | 619,000 |
| 2005/07/04 | 358 | 362 | 350 | 358 | 1,839,000 |
| 2005/07/01 | 364 | 372 | 337 | 345 | 4,634,000 |
| 2005/06/30 | 423 | 430 | 360 | 363 | 10,516,000 |
| 2005/06/29 | 433 | 439 | 425 | 428 | 3,677,000 |
| 2005/06/28 | 440 | 460 | 433 | 438 | 14,144,000 |
| 2005/06/27 | 417 | 455 | 412 | 447 | 11,424,000 |
| 2005/06/24 | 340 | 422 | 332 | 422 | 5,190,000 |
| 2005/06/23 | 325 | 343 | 321 | 342 | 341,000 |
| 2005/06/22 | 323 | 330 | 310 | 327 | 221,000 |
| 2005/06/21 | 327 | 337 | 318 | 328 | 461,000 |
| 2005/06/20 | 350 | 357 | 320 | 337 | 537,000 |
| 2005/06/17 | 349 | 362 | 336 | 348 | 806,000 |
| 2005/06/16 | 361 | 367 | 343 | 345 | 1,851,000 |
| 2005/06/15 | 298 | 340 | 297 | 337 | 620,000 |
| 2005/06/14 | 294 | 305 | 292 | 297 | 65,000 |
| 2005/06/13 | 296 | 296 | 291 | 291 | 27,000 |
| 2005/06/10 | 293 | 298 | 290 | 294 | 76,000 |
| 2005/06/09 | 288 | 290 | 288 | 290 | 47,000 |
| 2005/06/08 | 289 | 289 | 288 | 288 | 6,000 |
| 2005/06/07 | 288 | 289 | 288 | 289 | 16,000 |
| 2005/06/06 | 292 | 292 | 286 | 291 | 53,000 |
| 2005/06/03 | 296 | 296 | 293 | 294 | 19,000 |
| 2005/06/02 | 300 | 300 | 295 | 296 | 22,000 |
| 2005/06/01 | 301 | 301 | 297 | 301 | 18,000 |
| 2005/05/31 | 305 | 305 | 300 | 301 | 44,000 |
| 2005/05/30 | 299 | 303 | 294 | 300 | 105,000 |
| 2005/05/27 | 302 | 302 | 300 | 302 | 34,000 |
| 2005/05/26 | 293 | 300 | 293 | 298 | 57,000 |
| 2005/05/25 | 301 | 301 | 295 | 295 | 68,000 |
| 2005/05/24 | 299 | 303 | 299 | 301 | 84,000 |
| 2005/05/23 | 292 | 302 | 292 | 299 | 72,000 |
| 2005/05/20 | 304 | 305 | 300 | 300 | 59,000 |
| 2005/05/19 | 309 | 309 | 303 | 305 | 70,000 |
| 2005/05/18 | 303 | 310 | 298 | 309 | 88,000 |
| 2005/05/17 | 324 | 324 | 297 | 299 | 122,000 |
| 2005/05/16 | 330 | 330 | 320 | 325 | 26,000 |
| 2005/05/13 | 330 | 333 | 328 | 333 | 51,000 |
| 2005/05/12 | 338 | 338 | 330 | 338 | 121,000 |
| 2005/05/11 | 325 | 338 | 325 | 338 | 82,000 |
| 2005/05/10 | 324 | 326 | 320 | 326 | 88,000 |
| 2005/05/09 | 320 | 324 | 317 | 324 | 57,000 |
| 2005/05/06 | 320 | 325 | 319 | 320 | 46,000 |
| 2005/05/02 | 320 | 324 | 320 | 320 | 17,000 |
| 2005/04/28 | 311 | 316 | 311 | 315 | 81,000 |
| 2005/04/27 | 313 | 313 | 310 | 311 | 49,000 |
| 2005/04/26 | 313 | 313 | 310 | 311 | 73,000 |
| 2005/04/25 | 315 | 315 | 310 | 311 | 60,000 |
| 2005/04/22 | 305 | 314 | 305 | 313 | 163,000 |
| 2005/04/21 | 296 | 301 | 290 | 300 | 112,000 |
| 2005/04/20 | 310 | 310 | 301 | 301 | 83,000 |
| 2005/04/19 | 291 | 308 | 287 | 305 | 158,000 |
| 2005/04/18 | 303 | 307 | 286 | 296 | 188,000 |
| 2005/04/15 | 326 | 326 | 303 | 315 | 149,000 |
| 2005/04/14 | 325 | 333 | 319 | 331 | 242,000 |
| 2005/04/13 | 330 | 333 | 325 | 332 | 100,000 |
| 2005/04/12 | 341 | 341 | 326 | 334 | 332,000 |
| 2005/04/11 | 342 | 344 | 334 | 343 | 114,000 |
| 2005/04/08 | 344 | 350 | 340 | 344 | 189,000 |
| 2005/04/07 | 332 | 343 | 330 | 343 | 228,000 |
| 2005/04/06 | 330 | 334 | 326 | 331 | 99,000 |
| 2005/04/05 | 320 | 338 | 320 | 334 | 186,000 |
| 2005/04/04 | 326 | 326 | 319 | 324 | 239,000 |
| 2005/04/01 | 335 | 346 | 317 | 333 | 542,000 |
| 2005/03/31 | 346 | 348 | 325 | 331 | 506,000 |
| 2005/03/30 | 357 | 363 | 340 | 346 | 307,000 |
| 2005/03/29 | 365 | 365 | 353 | 364 | 361,000 |
| 2005/03/28 | 357 | 364 | 350 | 361 | 302,000 |
| 2005/03/25 | 377 | 384 | 362 | 362 | 1,180,000 |
| 2005/03/24 | 354 | 366 | 345 | 352 | 787,000 |
| 2005/03/23 | 366 | 370 | 340 | 345 | 1,429,000 |
| 2005/03/22 | 344 | 386 | 340 | 386 | 2,496,000 |
| 2005/03/18 | 322 | 350 | 317 | 334 | 953,000 |
| 2005/03/17 | 301 | 329 | 301 | 322 | 1,176,000 |
| 2005/03/16 | 302 | 312 | 293 | 303 | 315,000 |
| 2005/03/15 | 305 | 305 | 295 | 303 | 267,000 |
| 2005/03/14 | 299 | 313 | 298 | 303 | 839,000 |
| 2005/03/11 | 288 | 297 | 288 | 295 | 352,000 |
| 2005/03/10 | 282 | 288 | 281 | 288 | 259,000 |
| 2005/03/09 | 276 | 294 | 276 | 286 | 631,000 |
| 2005/03/08 | 269 | 275 | 267 | 275 | 132,000 |
| 2005/03/07 | 269 | 273 | 267 | 267 | 147,000 |
| 2005/03/04 | 267 | 270 | 267 | 269 | 93,000 |
| 2005/03/03 | 270 | 270 | 266 | 269 | 82,000 |
| 2005/03/02 | 271 | 271 | 266 | 270 | 139,000 |
| 2005/03/01 | 270 | 271 | 266 | 268 | 124,000 |
| 2005/02/28 | 265 | 273 | 265 | 271 | 95,000 |
| 2005/02/25 | 267 | 274 | 264 | 268 | 201,000 |
| 2005/02/24 | 270 | 272 | 267 | 269 | 61,000 |
| 2005/02/23 | 266 | 274 | 262 | 266 | 141,000 |
| 2005/02/22 | 279 | 279 | 263 | 266 | 251,000 |
| 2005/02/21 | 281 | 285 | 277 | 277 | 185,000 |
| 2005/02/18 | 279 | 285 | 276 | 282 | 191,000 |
| 2005/02/17 | 293 | 293 | 277 | 280 | 493,000 |
| 2005/02/16 | 279 | 307 | 276 | 294 | 1,446,000 |
| 2005/02/15 | 280 | 280 | 273 | 279 | 92,000 |
| 2005/02/14 | 277 | 280 | 276 | 279 | 77,000 |
| 2005/02/10 | 276 | 280 | 272 | 278 | 118,000 |
| 2005/02/09 | 279 | 283 | 273 | 277 | 196,000 |
| 2005/02/08 | 276 | 283 | 271 | 279 | 162,000 |
| 2005/02/07 | 287 | 288 | 277 | 277 | 110,000 |
| 2005/02/04 | 289 | 292 | 283 | 288 | 197,000 |
| 2005/02/03 | 285 | 294 | 284 | 289 | 729,000 |
| 2005/02/02 | 281 | 283 | 278 | 282 | 196,000 |
| 2005/02/01 | 277 | 284 | 273 | 283 | 271,000 |
| 2005/01/31 | 280 | 282 | 275 | 275 | 181,000 |
| 2005/01/28 | 278 | 280 | 275 | 280 | 189,000 |
| 2005/01/27 | 273 | 280 | 272 | 275 | 212,000 |
| 2005/01/26 | 285 | 285 | 272 | 272 | 343,000 |
| 2005/01/25 | 266 | 285 | 266 | 285 | 1,200,000 |
| 2005/01/24 | 260 | 263 | 258 | 263 | 91,000 |
| 2005/01/21 | 257 | 262 | 255 | 262 | 61,000 |
| 2005/01/20 | 260 | 262 | 259 | 260 | 44,000 |
| 2005/01/19 | 267 | 267 | 262 | 262 | 44,000 |
| 2005/01/18 | 264 | 268 | 261 | 265 | 80,000 |
| 2005/01/17 | 272 | 272 | 263 | 265 | 149,000 |
| 2005/01/14 | 264 | 269 | 261 | 267 | 121,000 |
| 2005/01/13 | 272 | 273 | 260 | 261 | 170,000 |
| 2005/01/12 | 261 | 269 | 259 | 269 | 211,000 |
| 2005/01/11 | 262 | 269 | 257 | 265 | 269,000 |
| 2005/01/07 | 281 | 282 | 266 | 270 | 468,000 |
| 2005/01/06 | 265 | 286 | 262 | 284 | 1,431,000 |
| 2005/01/05 | 255 | 265 | 249 | 260 | 787,000 |
| 2005/01/04 | 238 | 260 | 236 | 254 | 530,000 |