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 |
|---|---|---|---|---|---|
| 2006/12/29 | 262 | 264 | 261 | 264 | 52,000 |
| 2006/12/28 | 269 | 269 | 264 | 264 | 34,000 |
| 2006/12/27 | 271 | 275 | 267 | 267 | 53,000 |
| 2006/12/26 | 272 | 272 | 258 | 266 | 123,000 |
| 2006/12/25 | 277 | 279 | 267 | 268 | 71,000 |
| 2006/12/22 | 267 | 279 | 258 | 276 | 127,000 |
| 2006/12/21 | 279 | 279 | 269 | 269 | 74,000 |
| 2006/12/20 | 278 | 279 | 274 | 279 | 83,000 |
| 2006/12/19 | 282 | 282 | 278 | 278 | 47,000 |
| 2006/12/18 | 285 | 286 | 282 | 282 | 94,000 |
| 2006/12/15 | 291 | 293 | 286 | 287 | 52,000 |
| 2006/12/14 | 289 | 297 | 285 | 294 | 74,000 |
| 2006/12/13 | 289 | 291 | 285 | 291 | 31,000 |
| 2006/12/12 | 299 | 299 | 285 | 290 | 87,000 |
| 2006/12/11 | 298 | 298 | 295 | 298 | 27,000 |
| 2006/12/08 | 291 | 301 | 291 | 300 | 56,000 |
| 2006/12/07 | 300 | 300 | 293 | 296 | 77,000 |
| 2006/12/06 | 289 | 303 | 289 | 302 | 301,000 |
| 2006/12/05 | 286 | 287 | 282 | 284 | 51,000 |
| 2006/12/04 | 287 | 288 | 279 | 282 | 165,000 |
| 2006/12/01 | 299 | 299 | 285 | 288 | 151,000 |
| 2006/11/30 | 300 | 302 | 297 | 300 | 82,000 |
| 2006/11/29 | 301 | 303 | 297 | 297 | 77,000 |
| 2006/11/28 | 296 | 298 | 291 | 296 | 83,000 |
| 2006/11/27 | 305 | 305 | 288 | 302 | 266,000 |
| 2006/11/24 | 301 | 318 | 293 | 310 | 483,000 |
| 2006/11/22 | 290 | 306 | 285 | 303 | 528,000 |
| 2006/11/21 | 274 | 290 | 262 | 290 | 346,000 |
| 2006/11/20 | 280 | 280 | 268 | 271 | 117,000 |
| 2006/11/17 | 286 | 288 | 265 | 282 | 155,000 |
| 2006/11/16 | 292 | 295 | 282 | 285 | 123,000 |
| 2006/11/15 | 284 | 294 | 284 | 294 | 77,000 |
| 2006/11/14 | 280 | 286 | 279 | 283 | 76,000 |
| 2006/11/13 | 282 | 283 | 277 | 278 | 133,000 |
| 2006/11/10 | 285 | 285 | 280 | 284 | 80,000 |
| 2006/11/09 | 285 | 291 | 283 | 285 | 143,000 |
| 2006/11/08 | 282 | 289 | 281 | 285 | 85,000 |
| 2006/11/07 | 285 | 285 | 276 | 280 | 191,000 |
| 2006/11/06 | 293 | 295 | 284 | 287 | 148,000 |
| 2006/11/02 | 296 | 298 | 288 | 298 | 98,000 |
| 2006/11/01 | 301 | 301 | 292 | 299 | 142,000 |
| 2006/10/31 | 305 | 310 | 303 | 303 | 180,000 |
| 2006/10/30 | 308 | 308 | 298 | 307 | 242,000 |
| 2006/10/27 | 313 | 317 | 304 | 310 | 526,000 |
| 2006/10/26 | 300 | 319 | 298 | 313 | 491,000 |
| 2006/10/25 | 300 | 300 | 282 | 295 | 180,000 |
| 2006/10/24 | 308 | 308 | 303 | 304 | 79,000 |
| 2006/10/23 | 309 | 315 | 303 | 306 | 303,000 |
| 2006/10/20 | 291 | 310 | 290 | 306 | 104,000 |
| 2006/10/19 | 295 | 300 | 290 | 295 | 43,000 |
| 2006/10/18 | 285 | 290 | 285 | 288 | 36,000 |
| 2006/10/17 | 285 | 288 | 285 | 286 | 9,000 |
| 2006/10/16 | 282 | 287 | 282 | 285 | 8,000 |
| 2006/10/13 | 280 | 282 | 280 | 282 | 10,000 |
| 2006/10/12 | 276 | 280 | 276 | 280 | 21,000 |
| 2006/10/11 | 276 | 279 | 275 | 275 | 17,000 |
| 2006/10/10 | 279 | 279 | 274 | 275 | 7,000 |
| 2006/10/06 | 272 | 277 | 272 | 277 | 10,000 |
| 2006/10/05 | 278 | 278 | 272 | 272 | 10,000 |
| 2006/10/04 | 280 | 280 | 275 | 278 | 15,000 |
| 2006/10/03 | 288 | 288 | 282 | 282 | 12,000 |
| 2006/10/02 | 295 | 295 | 286 | 290 | 9,000 |
| 2006/09/29 | 291 | 300 | 291 | 296 | 28,000 |
| 2006/09/28 | 289 | 290 | 288 | 290 | 9,000 |
| 2006/09/27 | 293 | 299 | 293 | 294 | 12,000 |
| 2006/09/26 | 295 | 299 | 294 | 298 | 10,000 |
| 2006/09/25 | 290 | 294 | 285 | 294 | 28,000 |
| 2006/09/22 | 289 | 298 | 289 | 289 | 20,000 |
| 2006/09/21 | 282 | 295 | 282 | 288 | 23,000 |
| 2006/09/20 | 285 | 285 | 282 | 282 | 3,000 |
| 2006/09/19 | 281 | 281 | 281 | 281 | 1,000 |
| 2006/09/15 | 283 | 283 | 281 | 281 | 6,000 |
| 2006/09/14 | 292 | 295 | 285 | 285 | 17,000 |
| 2006/09/13 | 297 | 300 | 292 | 292 | 24,000 |
| 2006/09/12 | 300 | 300 | 287 | 297 | 19,000 |
| 2006/09/11 | 309 | 309 | 304 | 304 | 10,000 |
| 2006/09/08 | 315 | 315 | 306 | 310 | 15,000 |
| 2006/09/07 | 310 | 312 | 307 | 312 | 10,000 |
| 2006/09/06 | 315 | 320 | 315 | 316 | 17,000 |
| 2006/09/05 | 319 | 319 | 315 | 319 | 17,000 |
| 2006/09/04 | 320 | 326 | 320 | 322 | 19,000 |
| 2006/09/01 | 332 | 332 | 316 | 320 | 19,000 |
| 2006/08/31 | 326 | 335 | 325 | 325 | 80,000 |
| 2006/08/30 | 319 | 330 | 319 | 330 | 33,000 |
| 2006/08/29 | 318 | 320 | 318 | 319 | 20,000 |
| 2006/08/28 | 337 | 337 | 320 | 320 | 69,000 |
| 2006/08/25 | 323 | 336 | 322 | 333 | 91,000 |
| 2006/08/24 | 315 | 321 | 313 | 320 | 52,000 |
| 2006/08/23 | 308 | 313 | 308 | 313 | 19,000 |
| 2006/08/22 | 311 | 315 | 309 | 309 | 15,000 |
| 2006/08/21 | 314 | 314 | 308 | 308 | 46,000 |
| 2006/08/18 | 290 | 313 | 290 | 309 | 70,000 |
| 2006/08/17 | 292 | 294 | 290 | 290 | 15,000 |
| 2006/08/16 | 295 | 296 | 283 | 288 | 42,000 |
| 2006/08/15 | 289 | 294 | 286 | 294 | 36,000 |
| 2006/08/14 | 299 | 300 | 295 | 296 | 54,000 |
| 2006/08/11 | 305 | 309 | 305 | 309 | 28,000 |
| 2006/08/10 | 286 | 302 | 286 | 300 | 67,000 |
| 2006/08/09 | 280 | 281 | 278 | 281 | 16,000 |
| 2006/08/08 | 284 | 285 | 281 | 283 | 16,000 |
| 2006/08/07 | 287 | 291 | 286 | 286 | 24,000 |
| 2006/08/04 | 280 | 288 | 280 | 288 | 20,000 |
| 2006/08/03 | 278 | 281 | 278 | 279 | 29,000 |
| 2006/08/02 | 281 | 285 | 277 | 280 | 19,000 |
| 2006/08/01 | 285 | 285 | 276 | 281 | 15,000 |
| 2006/07/31 | 270 | 282 | 270 | 280 | 46,000 |
| 2006/07/28 | 267 | 271 | 256 | 270 | 71,000 |
| 2006/07/27 | 267 | 279 | 257 | 265 | 254,000 |
| 2006/07/26 | 280 | 281 | 272 | 272 | 97,000 |
| 2006/07/25 | 283 | 286 | 279 | 279 | 134,000 |
| 2006/07/24 | 289 | 289 | 280 | 280 | 18,000 |
| 2006/07/21 | 284 | 290 | 284 | 290 | 28,000 |
| 2006/07/20 | 282 | 295 | 282 | 289 | 110,000 |
| 2006/07/19 | 280 | 282 | 276 | 276 | 121,000 |
| 2006/07/18 | 290 | 290 | 265 | 271 | 61,000 |
| 2006/07/14 | 302 | 305 | 298 | 300 | 37,000 |
| 2006/07/13 | 305 | 316 | 305 | 310 | 46,000 |
| 2006/07/12 | 317 | 317 | 310 | 312 | 52,000 |
| 2006/07/11 | 320 | 321 | 315 | 317 | 49,000 |
| 2006/07/10 | 311 | 316 | 311 | 315 | 25,000 |
| 2006/07/07 | 317 | 321 | 311 | 312 | 40,000 |
| 2006/07/06 | 312 | 321 | 307 | 316 | 102,000 |
| 2006/07/05 | 330 | 330 | 311 | 312 | 207,000 |
| 2006/07/04 | 337 | 340 | 332 | 335 | 31,000 |
| 2006/07/03 | 339 | 340 | 334 | 336 | 76,000 |
| 2006/06/30 | 338 | 339 | 334 | 337 | 132,000 |
| 2006/06/29 | 323 | 332 | 323 | 326 | 71,000 |
| 2006/06/28 | 323 | 325 | 320 | 320 | 68,000 |
| 2006/06/27 | 330 | 330 | 327 | 328 | 31,000 |
| 2006/06/26 | 323 | 330 | 323 | 328 | 85,000 |
| 2006/06/23 | 322 | 327 | 318 | 321 | 120,000 |
| 2006/06/22 | 330 | 330 | 317 | 317 | 81,000 |
| 2006/06/21 | 330 | 337 | 320 | 320 | 61,000 |
| 2006/06/20 | 343 | 343 | 328 | 330 | 63,000 |
| 2006/06/19 | 361 | 361 | 341 | 343 | 60,000 |
| 2006/06/16 | 362 | 370 | 360 | 360 | 72,000 |
| 2006/06/15 | 353 | 360 | 353 | 357 | 32,000 |
| 2006/06/14 | 366 | 367 | 345 | 350 | 33,000 |
| 2006/06/13 | 357 | 368 | 357 | 368 | 39,000 |
| 2006/06/12 | 331 | 382 | 331 | 377 | 66,000 |
| 2006/06/09 | 329 | 345 | 324 | 330 | 94,000 |
| 2006/06/08 | 351 | 352 | 330 | 330 | 43,000 |
| 2006/06/07 | 359 | 374 | 351 | 354 | 68,000 |
| 2006/06/06 | 364 | 369 | 354 | 354 | 39,000 |
| 2006/06/05 | 380 | 380 | 374 | 374 | 9,000 |
| 2006/06/02 | 386 | 390 | 345 | 373 | 64,000 |
| 2006/06/01 | 400 | 400 | 385 | 385 | 124,000 |
| 2006/05/31 | 424 | 425 | 389 | 392 | 313,000 |
| 2006/05/30 | 390 | 397 | 384 | 394 | 88,000 |
| 2006/05/29 | 360 | 397 | 351 | 395 | 315,000 |
| 2006/05/26 | 430 | 435 | 420 | 420 | 22,000 |
| 2006/05/25 | 452 | 452 | 440 | 440 | 7,000 |
| 2006/05/24 | 429 | 440 | 429 | 440 | 11,000 |
| 2006/05/23 | 431 | 440 | 428 | 428 | 14,000 |
| 2006/05/22 | 436 | 444 | 436 | 442 | 5,000 |
| 2006/05/19 | 442 | 445 | 442 | 445 | 4,000 |
| 2006/05/18 | 450 | 450 | 438 | 441 | 35,000 |
| 2006/05/17 | 450 | 455 | 441 | 452 | 25,000 |
| 2006/05/16 | 460 | 460 | 459 | 459 | 12,000 |
| 2006/05/15 | 461 | 462 | 453 | 457 | 24,000 |
| 2006/05/12 | 470 | 475 | 465 | 465 | 39,000 |
| 2006/05/11 | 489 | 489 | 470 | 480 | 85,000 |
| 2006/05/10 | 495 | 495 | 470 | 486 | 56,000 |
| 2006/05/09 | 484 | 495 | 484 | 495 | 13,000 |
| 2006/05/08 | 498 | 498 | 480 | 489 | 13,000 |
| 2006/05/02 | 495 | 505 | 488 | 495 | 18,000 |
| 2006/05/01 | 473 | 508 | 470 | 505 | 25,000 |
| 2006/04/28 | 481 | 483 | 470 | 477 | 50,000 |
| 2006/04/27 | 455 | 480 | 455 | 480 | 75,000 |
| 2006/04/25 | 470 | 470 | 460 | 465 | 9,000 |
| 2006/04/24 | 477 | 477 | 467 | 474 | 11,000 |
| 2006/04/21 | 483 | 483 | 468 | 482 | 37,000 |
| 2006/04/20 | 485 | 490 | 477 | 483 | 24,000 |
| 2006/04/19 | 484 | 497 | 480 | 485 | 37,000 |
| 2006/04/18 | 485 | 487 | 480 | 487 | 13,000 |
| 2006/04/17 | 500 | 500 | 490 | 490 | 16,000 |
| 2006/04/14 | 495 | 499 | 487 | 499 | 26,000 |
| 2006/04/13 | 482 | 492 | 470 | 485 | 86,000 |
| 2006/04/12 | 504 | 504 | 492 | 492 | 31,000 |
| 2006/04/11 | 510 | 510 | 501 | 502 | 28,000 |
| 2006/04/10 | 510 | 510 | 501 | 505 | 17,000 |
| 2006/04/07 | 510 | 515 | 500 | 510 | 43,000 |
| 2006/04/06 | 525 | 525 | 511 | 516 | 50,000 |
| 2006/04/05 | 521 | 533 | 513 | 525 | 70,000 |
| 2006/04/04 | 530 | 531 | 526 | 528 | 123,000 |
| 2006/04/03 | 511 | 520 | 509 | 520 | 77,000 |
| 2006/03/31 | 509 | 512 | 503 | 511 | 125,000 |
| 2006/03/30 | 492 | 505 | 486 | 501 | 78,000 |
| 2006/03/29 | 473 | 490 | 473 | 490 | 38,000 |
| 2006/03/28 | 471 | 480 | 469 | 478 | 39,000 |
| 2006/03/27 | 464 | 476 | 462 | 476 | 38,000 |
| 2006/03/24 | 465 | 470 | 465 | 469 | 21,000 |
| 2006/03/23 | 464 | 470 | 455 | 470 | 87,000 |
| 2006/03/22 | 463 | 473 | 458 | 471 | 135,000 |
| 2006/03/20 | 441 | 474 | 441 | 473 | 166,000 |
| 2006/03/17 | 416 | 443 | 416 | 443 | 122,000 |
| 2006/03/16 | 430 | 430 | 411 | 416 | 115,000 |
| 2006/03/15 | 461 | 461 | 426 | 430 | 87,000 |
| 2006/03/14 | 444 | 460 | 438 | 459 | 161,000 |
| 2006/03/13 | 418 | 470 | 411 | 448 | 302,000 |
| 2006/03/10 | 418 | 428 | 413 | 418 | 125,000 |
| 2006/03/09 | 402 | 438 | 400 | 420 | 230,000 |
| 2006/03/08 | 379 | 402 | 376 | 402 | 98,000 |
| 2006/03/07 | 384 | 394 | 377 | 392 | 63,000 |
| 2006/03/06 | 372 | 390 | 365 | 381 | 110,000 |
| 2006/03/03 | 385 | 390 | 366 | 382 | 142,000 |
| 2006/03/02 | 408 | 415 | 384 | 395 | 204,000 |
| 2006/03/01 | 420 | 420 | 403 | 405 | 110,000 |
| 2006/02/28 | 446 | 446 | 420 | 425 | 96,000 |
| 2006/02/27 | 444 | 452 | 435 | 450 | 126,000 |
| 2006/02/24 | 468 | 471 | 461 | 464 | 42,000 |
| 2006/02/23 | 431 | 483 | 431 | 483 | 195,000 |
| 2006/02/22 | 430 | 435 | 423 | 427 | 194,000 |
| 2006/02/21 | 421 | 429 | 419 | 428 | 102,000 |
| 2006/02/20 | 450 | 450 | 430 | 431 | 133,000 |
| 2006/02/17 | 477 | 477 | 453 | 453 | 32,000 |
| 2006/02/16 | 460 | 480 | 455 | 479 | 154,000 |
| 2006/02/15 | 489 | 489 | 460 | 475 | 211,000 |
| 2006/02/14 | 484 | 489 | 457 | 489 | 178,000 |
| 2006/02/13 | 485 | 490 | 470 | 490 | 122,000 |
| 2006/02/10 | 501 | 509 | 476 | 500 | 64,000 |
| 2006/02/09 | 520 | 520 | 501 | 509 | 30,000 |
| 2006/02/08 | 526 | 534 | 513 | 522 | 140,000 |
| 2006/02/07 | 514 | 526 | 513 | 526 | 168,000 |
| 2006/02/06 | 509 | 521 | 502 | 520 | 165,000 |
| 2006/02/03 | 519 | 524 | 501 | 509 | 162,000 |
| 2006/02/02 | 514 | 526 | 510 | 526 | 270,000 |
| 2006/02/01 | 515 | 522 | 498 | 510 | 182,000 |
| 2006/01/31 | 510 | 538 | 510 | 535 | 283,000 |
| 2006/01/30 | 485 | 530 | 484 | 515 | 505,000 |
| 2006/01/27 | 480 | 485 | 475 | 480 | 300,000 |
| 2006/01/26 | 475 | 477 | 466 | 475 | 122,000 |
| 2006/01/25 | 475 | 485 | 475 | 475 | 92,000 |
| 2006/01/24 | 484 | 489 | 470 | 475 | 184,000 |
| 2006/01/23 | 465 | 477 | 462 | 464 | 156,000 |
| 2006/01/20 | 522 | 523 | 490 | 500 | 226,000 |
| 2006/01/19 | 494 | 530 | 494 | 521 | 111,000 |
| 2006/01/18 | 553 | 553 | 482 | 504 | 218,000 |
| 2006/01/17 | 551 | 565 | 540 | 558 | 244,000 |
| 2006/01/16 | 562 | 568 | 555 | 565 | 266,000 |
| 2006/01/13 | 554 | 561 | 550 | 561 | 269,000 |
| 2006/01/12 | 561 | 562 | 551 | 556 | 211,000 |
| 2006/01/11 | 561 | 562 | 552 | 558 | 544,000 |
| 2006/01/10 | 530 | 584 | 525 | 555 | 610,000 |
| 2006/01/06 | 498 | 523 | 487 | 520 | 1,123,000 |
| 2006/01/05 | 500 | 513 | 495 | 498 | 719,000 |
| 2006/01/04 | 495 | 529 | 491 | 503 | 810,000 |