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 |
|---|---|---|---|---|---|
| 2008/12/30 | 22 | 29 | 22 | 24 | 945,000 |
| 2008/12/29 | 24 | 24 | 22 | 22 | 245,000 |
| 2008/12/26 | 22 | 23 | 22 | 23 | 174,000 |
| 2008/12/25 | 24 | 24 | 23 | 23 | 71,000 |
| 2008/12/24 | 24 | 24 | 23 | 24 | 68,000 |
| 2008/12/22 | 25 | 25 | 23 | 24 | 137,000 |
| 2008/12/19 | 25 | 26 | 24 | 25 | 123,000 |
| 2008/12/18 | 25 | 26 | 24 | 25 | 155,000 |
| 2008/12/17 | 26 | 26 | 25 | 25 | 154,000 |
| 2008/12/16 | 26 | 26 | 26 | 26 | 265,000 |
| 2008/12/15 | 27 | 28 | 26 | 26 | 297,000 |
| 2008/12/12 | 27 | 28 | 26 | 26 | 282,000 |
| 2008/12/11 | 26 | 30 | 25 | 27 | 1,123,000 |
| 2008/12/10 | 26 | 27 | 26 | 26 | 149,000 |
| 2008/12/09 | 28 | 28 | 25 | 26 | 369,000 |
| 2008/12/08 | 26 | 28 | 25 | 27 | 306,000 |
| 2008/12/05 | 27 | 27 | 25 | 26 | 269,000 |
| 2008/12/04 | 26 | 28 | 26 | 26 | 116,000 |
| 2008/12/03 | 26 | 28 | 26 | 27 | 225,000 |
| 2008/12/02 | 27 | 28 | 27 | 28 | 205,000 |
| 2008/12/01 | 28 | 29 | 27 | 28 | 75,000 |
| 2008/11/28 | 28 | 29 | 27 | 27 | 140,000 |
| 2008/11/27 | 28 | 29 | 28 | 28 | 66,000 |
| 2008/11/26 | 29 | 30 | 28 | 29 | 71,000 |
| 2008/11/25 | 30 | 33 | 29 | 29 | 859,000 |
| 2008/11/21 | 27 | 29 | 26 | 29 | 237,000 |
| 2008/11/20 | 27 | 29 | 27 | 27 | 148,000 |
| 2008/11/19 | 29 | 30 | 28 | 28 | 295,000 |
| 2008/11/18 | 31 | 31 | 29 | 29 | 207,000 |
| 2008/11/17 | 31 | 32 | 30 | 30 | 190,000 |
| 2008/11/14 | 32 | 33 | 30 | 32 | 387,000 |
| 2008/11/13 | 32 | 35 | 30 | 30 | 925,000 |
| 2008/11/12 | 31 | 38 | 31 | 35 | 2,183,000 |
| 2008/11/11 | 26 | 31 | 26 | 30 | 1,040,000 |
| 2008/11/10 | 31 | 32 | 30 | 30 | 189,000 |
| 2008/11/07 | 31 | 32 | 29 | 30 | 388,000 |
| 2008/11/06 | 33 | 33 | 30 | 31 | 431,000 |
| 2008/11/05 | 33 | 35 | 32 | 33 | 475,000 |
| 2008/11/04 | 33 | 34 | 32 | 33 | 266,000 |
| 2008/10/31 | 36 | 36 | 31 | 32 | 585,000 |
| 2008/10/30 | 31 | 36 | 30 | 35 | 1,119,000 |
| 2008/10/29 | 34 | 36 | 31 | 31 | 552,000 |
| 2008/10/28 | 29 | 35 | 29 | 31 | 889,000 |
| 2008/10/27 | 34 | 35 | 30 | 31 | 556,000 |
| 2008/10/24 | 39 | 41 | 34 | 34 | 928,000 |
| 2008/10/23 | 35 | 39 | 33 | 38 | 874,000 |
| 2008/10/22 | 42 | 43 | 36 | 36 | 1,929,000 |
| 2008/10/21 | 33 | 41 | 32 | 37 | 3,458,000 |
| 2008/10/20 | 31 | 33 | 31 | 32 | 281,000 |
| 2008/10/17 | 33 | 33 | 31 | 31 | 247,000 |
| 2008/10/16 | 32 | 33 | 30 | 32 | 360,000 |
| 2008/10/15 | 36 | 36 | 33 | 34 | 431,000 |
| 2008/10/14 | 39 | 40 | 33 | 36 | 1,527,000 |
| 2008/10/10 | 32 | 32 | 28 | 29 | 656,000 |
| 2008/10/09 | 29 | 33 | 28 | 30 | 670,000 |
| 2008/10/08 | 31 | 33 | 28 | 29 | 807,000 |
| 2008/10/07 | 30 | 36 | 25 | 33 | 2,059,000 |
| 2008/10/06 | 41 | 41 | 31 | 33 | 1,469,000 |
| 2008/10/03 | 42 | 45 | 39 | 42 | 1,206,000 |
| 2008/10/02 | 46 | 49 | 40 | 42 | 1,874,000 |
| 2008/10/01 | 43 | 51 | 42 | 46 | 5,139,000 |
| 2008/09/30 | 39 | 45 | 37 | 40 | 1,897,000 |
| 2008/09/29 | 48 | 48 | 42 | 42 | 1,340,000 |
| 2008/09/26 | 47 | 53 | 46 | 47 | 3,212,000 |
| 2008/09/25 | 54 | 54 | 45 | 45 | 2,236,000 |
| 2008/09/24 | 54 | 61 | 53 | 55 | 2,551,000 |
| 2008/09/22 | 60 | 77 | 53 | 55 | 15,346,000 |
| 2008/09/19 | 48 | 63 | 45 | 62 | 10,119,000 |
| 2008/09/18 | 44 | 55 | 40 | 48 | 11,808,000 |
| 2008/09/17 | 49 | 53 | 38 | 39 | 7,361,000 |
| 2008/09/16 | 45 | 77 | 41 | 50 | 24,469,000 |
| 2008/09/12 | 32 | 55 | 27 | 55 | 20,598,000 |
| 2008/09/11 | 26 | 33 | 26 | 32 | 6,987,000 |
| 2008/09/10 | 21 | 26 | 20 | 25 | 1,038,000 |
| 2008/09/09 | 22 | 22 | 21 | 21 | 256,000 |
| 2008/09/08 | 21 | 23 | 21 | 21 | 275,000 |
| 2008/09/05 | 21 | 23 | 21 | 21 | 169,000 |
| 2008/09/04 | 23 | 24 | 21 | 22 | 187,000 |
| 2008/09/03 | 23 | 25 | 23 | 23 | 190,000 |
| 2008/09/02 | 24 | 25 | 23 | 25 | 303,000 |
| 2008/09/01 | 23 | 25 | 23 | 25 | 224,000 |
| 2008/08/29 | 25 | 26 | 23 | 23 | 274,000 |
| 2008/08/28 | 25 | 26 | 24 | 26 | 199,000 |
| 2008/08/27 | 27 | 28 | 25 | 25 | 396,000 |
| 2008/08/26 | 28 | 28 | 27 | 28 | 147,000 |
| 2008/08/25 | 28 | 29 | 27 | 27 | 234,000 |
| 2008/08/22 | 27 | 29 | 27 | 27 | 359,000 |
| 2008/08/21 | 29 | 29 | 27 | 27 | 235,000 |
| 2008/08/20 | 28 | 29 | 27 | 29 | 229,000 |
| 2008/08/19 | 29 | 30 | 27 | 27 | 444,000 |
| 2008/08/18 | 29 | 31 | 28 | 29 | 414,000 |
| 2008/08/15 | 31 | 31 | 28 | 30 | 382,000 |
| 2008/08/14 | 30 | 31 | 28 | 28 | 566,000 |
| 2008/08/13 | 31 | 34 | 31 | 31 | 769,000 |
| 2008/08/12 | 32 | 35 | 29 | 31 | 1,306,000 |
| 2008/08/11 | 36 | 36 | 34 | 34 | 443,000 |
| 2008/08/08 | 37 | 37 | 35 | 37 | 257,000 |
| 2008/08/07 | 37 | 37 | 36 | 37 | 336,000 |
| 2008/08/06 | 37 | 38 | 36 | 37 | 328,000 |
| 2008/08/05 | 36 | 38 | 36 | 37 | 310,000 |
| 2008/08/04 | 37 | 38 | 35 | 36 | 538,000 |
| 2008/08/01 | 34 | 38 | 33 | 38 | 620,000 |
| 2008/07/31 | 39 | 40 | 36 | 36 | 550,000 |
| 2008/07/30 | 40 | 41 | 39 | 39 | 120,000 |
| 2008/07/29 | 41 | 41 | 40 | 41 | 76,000 |
| 2008/07/28 | 41 | 43 | 41 | 41 | 78,000 |
| 2008/07/25 | 41 | 42 | 40 | 41 | 147,000 |
| 2008/07/24 | 41 | 41 | 40 | 40 | 142,000 |
| 2008/07/23 | 40 | 41 | 39 | 40 | 217,000 |
| 2008/07/22 | 42 | 43 | 40 | 40 | 350,000 |
| 2008/07/18 | 43 | 44 | 42 | 42 | 238,000 |
| 2008/07/17 | 44 | 45 | 43 | 44 | 280,000 |
| 2008/07/16 | 44 | 45 | 43 | 43 | 257,000 |
| 2008/07/15 | 46 | 46 | 44 | 45 | 296,000 |
| 2008/07/14 | 45 | 46 | 44 | 46 | 484,000 |
| 2008/07/11 | 45 | 45 | 44 | 44 | 363,000 |
| 2008/07/10 | 43 | 45 | 43 | 44 | 432,000 |
| 2008/07/09 | 47 | 47 | 43 | 45 | 534,000 |
| 2008/07/08 | 43 | 47 | 43 | 43 | 862,000 |
| 2008/07/07 | 42 | 44 | 42 | 42 | 280,000 |
| 2008/07/04 | 46 | 47 | 44 | 44 | 164,000 |
| 2008/07/03 | 46 | 47 | 45 | 46 | 89,000 |
| 2008/07/02 | 48 | 48 | 46 | 46 | 263,000 |
| 2008/07/01 | 47 | 50 | 47 | 49 | 237,000 |
| 2008/06/30 | 47 | 48 | 46 | 47 | 379,000 |
| 2008/06/27 | 50 | 51 | 47 | 48 | 852,000 |
| 2008/06/26 | 52 | 53 | 50 | 52 | 255,000 |
| 2008/06/25 | 55 | 55 | 52 | 52 | 208,000 |
| 2008/06/24 | 56 | 56 | 54 | 55 | 234,000 |
| 2008/06/23 | 56 | 57 | 56 | 56 | 80,000 |
| 2008/06/20 | 55 | 57 | 55 | 57 | 325,000 |
| 2008/06/19 | 55 | 57 | 55 | 56 | 90,000 |
| 2008/06/18 | 56 | 57 | 55 | 56 | 124,000 |
| 2008/06/17 | 54 | 56 | 53 | 56 | 345,000 |
| 2008/06/16 | 54 | 55 | 53 | 54 | 424,000 |
| 2008/06/13 | 52 | 61 | 52 | 56 | 2,508,000 |
| 2008/06/12 | 53 | 53 | 52 | 52 | 145,000 |
| 2008/06/11 | 55 | 56 | 53 | 54 | 259,000 |
| 2008/06/10 | 55 | 56 | 55 | 55 | 133,000 |
| 2008/06/09 | 55 | 57 | 55 | 56 | 186,000 |
| 2008/06/06 | 57 | 58 | 57 | 57 | 228,000 |
| 2008/06/05 | 59 | 59 | 55 | 58 | 431,000 |
| 2008/06/04 | 59 | 60 | 59 | 59 | 149,000 |
| 2008/06/03 | 59 | 60 | 58 | 59 | 182,000 |
| 2008/06/02 | 60 | 61 | 59 | 60 | 130,000 |
| 2008/05/30 | 60 | 61 | 59 | 59 | 187,000 |
| 2008/05/29 | 60 | 62 | 60 | 60 | 180,000 |
| 2008/05/28 | 62 | 63 | 60 | 61 | 235,000 |
| 2008/05/27 | 62 | 63 | 61 | 62 | 126,000 |
| 2008/05/26 | 61 | 64 | 61 | 63 | 316,000 |
| 2008/05/23 | 65 | 65 | 62 | 63 | 310,000 |
| 2008/05/22 | 63 | 65 | 63 | 64 | 269,000 |
| 2008/05/21 | 63 | 65 | 61 | 64 | 361,000 |
| 2008/05/20 | 65 | 65 | 62 | 63 | 407,000 |
| 2008/05/19 | 64 | 66 | 63 | 64 | 234,000 |
| 2008/05/16 | 65 | 67 | 62 | 63 | 1,031,000 |
| 2008/05/15 | 63 | 64 | 61 | 64 | 216,000 |
| 2008/05/14 | 64 | 64 | 63 | 63 | 72,000 |
| 2008/05/13 | 63 | 65 | 63 | 64 | 155,000 |
| 2008/05/12 | 63 | 64 | 63 | 64 | 103,000 |
| 2008/05/09 | 65 | 66 | 63 | 63 | 225,000 |
| 2008/05/08 | 64 | 66 | 64 | 65 | 86,000 |
| 2008/05/07 | 65 | 66 | 64 | 65 | 148,000 |
| 2008/05/02 | 63 | 65 | 63 | 64 | 193,000 |
| 2008/05/01 | 64 | 66 | 62 | 64 | 379,000 |
| 2008/04/30 | 65 | 67 | 64 | 66 | 366,000 |
| 2008/04/28 | 66 | 68 | 65 | 66 | 778,000 |
| 2008/04/25 | 63 | 66 | 62 | 66 | 1,021,000 |
| 2008/04/24 | 61 | 63 | 61 | 63 | 319,000 |
| 2008/04/23 | 61 | 61 | 60 | 61 | 41,000 |
| 2008/04/22 | 61 | 61 | 60 | 61 | 102,000 |
| 2008/04/21 | 61 | 62 | 60 | 61 | 169,000 |
| 2008/04/18 | 60 | 62 | 59 | 61 | 302,000 |
| 2008/04/17 | 60 | 61 | 59 | 60 | 111,000 |
| 2008/04/16 | 60 | 61 | 59 | 60 | 128,000 |
| 2008/04/15 | 59 | 60 | 59 | 59 | 78,000 |
| 2008/04/14 | 59 | 61 | 59 | 60 | 117,000 |
| 2008/04/11 | 60 | 61 | 59 | 60 | 82,000 |
| 2008/04/10 | 60 | 61 | 59 | 60 | 158,000 |
| 2008/04/09 | 60 | 62 | 59 | 60 | 274,000 |
| 2008/04/08 | 63 | 63 | 60 | 61 | 477,000 |
| 2008/04/07 | 60 | 69 | 60 | 63 | 2,351,000 |
| 2008/04/04 | 61 | 61 | 60 | 61 | 201,000 |
| 2008/04/03 | 61 | 61 | 60 | 61 | 96,000 |
| 2008/04/02 | 61 | 61 | 60 | 61 | 69,000 |
| 2008/04/01 | 60 | 61 | 60 | 61 | 114,000 |
| 2008/03/31 | 61 | 62 | 60 | 61 | 131,000 |
| 2008/03/28 | 62 | 62 | 61 | 62 | 157,000 |
| 2008/03/27 | 61 | 63 | 61 | 62 | 213,000 |
| 2008/03/26 | 62 | 62 | 61 | 62 | 172,000 |
| 2008/03/25 | 63 | 64 | 61 | 61 | 433,000 |
| 2008/03/24 | 63 | 64 | 62 | 63 | 234,000 |
| 2008/03/21 | 61 | 63 | 61 | 62 | 370,000 |
| 2008/03/19 | 61 | 62 | 59 | 60 | 443,000 |
| 2008/03/18 | 58 | 66 | 58 | 59 | 2,175,000 |
| 2008/03/17 | 60 | 60 | 58 | 58 | 301,000 |
| 2008/03/14 | 61 | 62 | 60 | 60 | 110,000 |
| 2008/03/13 | 61 | 63 | 61 | 61 | 165,000 |
| 2008/03/12 | 64 | 65 | 62 | 62 | 460,000 |
| 2008/03/11 | 61 | 63 | 59 | 63 | 478,000 |
| 2008/03/10 | 65 | 66 | 61 | 62 | 809,000 |
| 2008/03/07 | 66 | 67 | 65 | 65 | 456,000 |
| 2008/03/06 | 68 | 69 | 66 | 68 | 842,000 |
| 2008/03/05 | 76 | 76 | 68 | 69 | 2,622,000 |
| 2008/03/04 | 68 | 68 | 65 | 66 | 457,000 |
| 2008/03/03 | 70 | 70 | 67 | 68 | 407,000 |
| 2008/02/29 | 71 | 72 | 68 | 70 | 615,000 |
| 2008/02/28 | 71 | 72 | 70 | 71 | 371,000 |
| 2008/02/27 | 72 | 74 | 71 | 73 | 521,000 |
| 2008/02/26 | 76 | 76 | 72 | 72 | 1,062,000 |
| 2008/02/25 | 73 | 74 | 71 | 73 | 1,287,000 |
| 2008/02/22 | 69 | 82 | 69 | 75 | 6,226,000 |
| 2008/02/21 | 69 | 71 | 68 | 71 | 324,000 |
| 2008/02/20 | 70 | 71 | 68 | 69 | 451,000 |
| 2008/02/19 | 71 | 71 | 69 | 69 | 416,000 |
| 2008/02/18 | 70 | 73 | 69 | 71 | 544,000 |
| 2008/02/15 | 70 | 72 | 69 | 71 | 429,000 |
| 2008/02/14 | 74 | 75 | 69 | 70 | 1,421,000 |
| 2008/02/13 | 69 | 77 | 68 | 70 | 3,230,000 |
| 2008/02/12 | 67 | 68 | 65 | 65 | 589,000 |
| 2008/02/08 | 68 | 69 | 66 | 68 | 491,000 |
| 2008/02/07 | 72 | 75 | 66 | 69 | 670,000 |
| 2008/02/06 | 73 | 74 | 69 | 72 | 823,000 |
| 2008/02/05 | 76 | 77 | 75 | 75 | 398,000 |
| 2008/02/04 | 78 | 79 | 76 | 78 | 547,000 |
| 2008/02/01 | 80 | 83 | 77 | 77 | 903,000 |
| 2008/01/31 | 76 | 80 | 73 | 78 | 1,570,000 |
| 2008/01/30 | 83 | 83 | 77 | 78 | 1,633,000 |
| 2008/01/29 | 81 | 89 | 81 | 83 | 7,791,000 |
| 2008/01/28 | 81 | 82 | 75 | 77 | 4,029,000 |
| 2008/01/25 | 64 | 89 | 64 | 82 | 10,065,000 |
| 2008/01/24 | 64 | 65 | 62 | 62 | 409,000 |
| 2008/01/23 | 65 | 67 | 61 | 62 | 487,000 |
| 2008/01/22 | 62 | 65 | 59 | 60 | 999,000 |
| 2008/01/21 | 66 | 71 | 65 | 65 | 736,000 |
| 2008/01/18 | 63 | 72 | 62 | 70 | 896,000 |
| 2008/01/17 | 64 | 69 | 63 | 67 | 946,000 |
| 2008/01/16 | 65 | 70 | 63 | 63 | 1,396,000 |
| 2008/01/15 | 79 | 79 | 68 | 69 | 1,525,000 |
| 2008/01/11 | 80 | 83 | 78 | 78 | 959,000 |
| 2008/01/10 | 82 | 84 | 79 | 79 | 659,000 |
| 2008/01/09 | 79 | 83 | 78 | 82 | 1,369,000 |
| 2008/01/08 | 85 | 87 | 81 | 83 | 1,528,000 |
| 2008/01/07 | 79 | 91 | 76 | 87 | 4,608,000 |
| 2008/01/04 | 82 | 83 | 72 | 75 | 1,015,000 |