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 |
|---|---|---|---|---|---|
| 2010/12/30 | 69 | 70 | 68 | 68 | 905,000 |
| 2010/12/29 | 68 | 69 | 68 | 68 | 536,000 |
| 2010/12/28 | 68 | 69 | 67 | 68 | 498,000 |
| 2010/12/27 | 68 | 69 | 67 | 68 | 926,000 |
| 2010/12/24 | 68 | 69 | 68 | 68 | 359,000 |
| 2010/12/22 | 69 | 71 | 68 | 69 | 2,355,000 |
| 2010/12/21 | 69 | 70 | 68 | 69 | 971,000 |
| 2010/12/20 | 72 | 72 | 69 | 70 | 2,618,000 |
| 2010/12/17 | 74 | 75 | 72 | 73 | 4,069,000 |
| 2010/12/16 | 71 | 72 | 70 | 72 | 1,046,000 |
| 2010/12/15 | 72 | 72 | 70 | 72 | 1,995,000 |
| 2010/12/14 | 69 | 74 | 68 | 72 | 5,644,000 |
| 2010/12/13 | 68 | 69 | 67 | 68 | 621,000 |
| 2010/12/10 | 69 | 69 | 67 | 68 | 938,000 |
| 2010/12/09 | 69 | 69 | 68 | 69 | 601,000 |
| 2010/12/08 | 69 | 70 | 68 | 69 | 820,000 |
| 2010/12/07 | 71 | 71 | 68 | 69 | 1,780,000 |
| 2010/12/06 | 66 | 71 | 66 | 71 | 2,572,000 |
| 2010/12/03 | 69 | 69 | 67 | 67 | 1,711,000 |
| 2010/12/02 | 69 | 70 | 68 | 68 | 1,114,000 |
| 2010/12/01 | 69 | 69 | 67 | 68 | 1,623,000 |
| 2010/11/30 | 71 | 72 | 68 | 69 | 2,048,000 |
| 2010/11/29 | 70 | 72 | 70 | 71 | 1,275,000 |
| 2010/11/26 | 74 | 74 | 70 | 70 | 3,552,000 |
| 2010/11/25 | 77 | 77 | 73 | 74 | 3,326,000 |
| 2010/11/24 | 76 | 76 | 69 | 74 | 10,138,000 |
| 2010/11/22 | 74 | 79 | 73 | 78 | 12,414,000 |
| 2010/11/19 | 71 | 72 | 69 | 70 | 2,336,000 |
| 2010/11/18 | 71 | 71 | 69 | 70 | 2,192,000 |
| 2010/11/17 | 73 | 74 | 70 | 72 | 3,951,000 |
| 2010/11/16 | 70 | 72 | 68 | 71 | 5,142,000 |
| 2010/11/15 | 66 | 70 | 65 | 67 | 7,257,000 |
| 2010/11/12 | 69 | 77 | 68 | 73 | 20,407,000 |
| 2010/11/11 | 56 | 61 | 55 | 61 | 5,093,000 |
| 2010/11/10 | 57 | 58 | 55 | 55 | 2,062,000 |
| 2010/11/09 | 57 | 61 | 55 | 56 | 6,257,000 |
| 2010/11/08 | 48 | 57 | 48 | 56 | 6,614,000 |
| 2010/11/05 | 48 | 49 | 46 | 47 | 1,793,000 |
| 2010/11/04 | 49 | 50 | 47 | 48 | 2,196,000 |
| 2010/11/02 | 56 | 56 | 47 | 47 | 8,351,000 |
| 2010/11/01 | 58 | 58 | 56 | 57 | 757,000 |
| 2010/10/29 | 58 | 60 | 57 | 58 | 911,000 |
| 2010/10/28 | 59 | 60 | 58 | 58 | 472,000 |
| 2010/10/27 | 59 | 60 | 58 | 60 | 828,000 |
| 2010/10/26 | 58 | 59 | 57 | 58 | 1,196,000 |
| 2010/10/25 | 60 | 62 | 58 | 59 | 1,182,000 |
| 2010/10/22 | 60 | 62 | 60 | 61 | 569,000 |
| 2010/10/21 | 62 | 63 | 60 | 60 | 802,000 |
| 2010/10/20 | 62 | 62 | 60 | 61 | 922,000 |
| 2010/10/19 | 62 | 64 | 61 | 63 | 1,205,000 |
| 2010/10/18 | 64 | 64 | 62 | 63 | 1,675,000 |
| 2010/10/15 | 70 | 71 | 66 | 67 | 5,498,000 |
| 2010/10/14 | 63 | 65 | 63 | 64 | 1,005,000 |
| 2010/10/13 | 67 | 67 | 62 | 62 | 2,112,000 |
| 2010/10/12 | 71 | 71 | 66 | 66 | 2,508,000 |
| 2010/10/08 | 65 | 72 | 64 | 69 | 5,739,000 |
| 2010/10/07 | 60 | 66 | 60 | 65 | 3,700,000 |
| 2010/10/06 | 60 | 61 | 57 | 59 | 2,376,000 |
| 2010/10/05 | 61 | 61 | 56 | 59 | 4,471,000 |
| 2010/10/04 | 66 | 66 | 60 | 61 | 2,208,000 |
| 2010/10/01 | 68 | 68 | 66 | 66 | 715,000 |
| 2010/09/30 | 70 | 70 | 67 | 68 | 1,176,000 |
| 2010/09/29 | 68 | 70 | 67 | 70 | 1,224,000 |
| 2010/09/28 | 65 | 68 | 64 | 68 | 1,766,000 |
| 2010/09/27 | 70 | 70 | 65 | 65 | 3,066,000 |
| 2010/09/24 | 68 | 74 | 67 | 73 | 3,355,000 |
| 2010/09/22 | 69 | 72 | 68 | 70 | 2,418,000 |
| 2010/09/21 | 71 | 71 | 67 | 69 | 5,992,000 |
| 2010/09/17 | 75 | 76 | 73 | 75 | 1,334,000 |
| 2010/09/16 | 78 | 79 | 75 | 75 | 1,236,000 |
| 2010/09/15 | 78 | 80 | 77 | 78 | 1,609,000 |
| 2010/09/14 | 79 | 80 | 77 | 77 | 960,000 |
| 2010/09/13 | 82 | 82 | 77 | 80 | 2,964,000 |
| 2010/09/10 | 73 | 83 | 73 | 80 | 6,744,000 |
| 2010/09/09 | 80 | 80 | 73 | 73 | 4,211,000 |
| 2010/09/08 | 83 | 83 | 78 | 80 | 2,436,000 |
| 2010/09/07 | 83 | 84 | 82 | 84 | 949,000 |
| 2010/09/06 | 86 | 86 | 82 | 84 | 1,996,000 |
| 2010/09/03 | 86 | 87 | 85 | 86 | 845,000 |
| 2010/09/02 | 88 | 88 | 86 | 86 | 810,000 |
| 2010/09/01 | 88 | 88 | 86 | 88 | 468,000 |
| 2010/08/31 | 88 | 88 | 85 | 87 | 1,038,000 |
| 2010/08/30 | 88 | 90 | 88 | 90 | 956,000 |
| 2010/08/27 | 88 | 88 | 84 | 87 | 2,317,000 |
| 2010/08/26 | 88 | 90 | 88 | 88 | 1,271,000 |
| 2010/08/25 | 88 | 89 | 87 | 87 | 1,633,000 |
| 2010/08/24 | 95 | 96 | 90 | 90 | 3,554,000 |
| 2010/08/23 | 96 | 98 | 95 | 96 | 1,215,000 |
| 2010/08/20 | 97 | 97 | 96 | 97 | 504,000 |
| 2010/08/19 | 96 | 99 | 96 | 98 | 1,977,000 |
| 2010/08/18 | 100 | 101 | 96 | 97 | 2,811,000 |
| 2010/08/17 | 104 | 106 | 99 | 99 | 5,827,000 |
| 2010/08/16 | 99 | 101 | 97 | 100 | 1,533,000 |
| 2010/08/13 | 102 | 106 | 102 | 104 | 1,318,000 |
| 2010/08/12 | 100 | 102 | 99 | 102 | 1,174,000 |
| 2010/08/11 | 104 | 104 | 102 | 103 | 725,000 |
| 2010/08/10 | 104 | 105 | 103 | 104 | 573,000 |
| 2010/08/09 | 106 | 106 | 103 | 104 | 866,000 |
| 2010/08/06 | 105 | 107 | 104 | 106 | 1,603,000 |
| 2010/08/05 | 100 | 107 | 100 | 106 | 3,989,000 |
| 2010/08/04 | 99 | 101 | 99 | 99 | 634,000 |
| 2010/08/03 | 99 | 101 | 98 | 101 | 1,015,000 |
| 2010/08/02 | 99 | 100 | 98 | 98 | 597,000 |
| 2010/07/30 | 99 | 100 | 97 | 100 | 665,000 |
| 2010/07/29 | 99 | 100 | 98 | 100 | 322,000 |
| 2010/07/28 | 100 | 100 | 97 | 99 | 1,166,000 |
| 2010/07/27 | 98 | 100 | 98 | 99 | 693,000 |
| 2010/07/26 | 100 | 101 | 97 | 98 | 930,000 |
| 2010/07/23 | 97 | 100 | 94 | 100 | 1,744,000 |
| 2010/07/22 | 99 | 99 | 94 | 95 | 1,574,000 |
| 2010/07/21 | 101 | 102 | 99 | 99 | 922,000 |
| 2010/07/20 | 100 | 101 | 99 | 100 | 756,000 |
| 2010/07/16 | 103 | 103 | 100 | 101 | 1,783,000 |
| 2010/07/15 | 103 | 104 | 103 | 104 | 671,000 |
| 2010/07/14 | 104 | 105 | 103 | 104 | 698,000 |
| 2010/07/13 | 104 | 105 | 103 | 103 | 1,449,000 |
| 2010/07/12 | 106 | 110 | 105 | 105 | 3,794,000 |
| 2010/07/09 | 105 | 105 | 103 | 104 | 538,000 |
| 2010/07/08 | 106 | 106 | 104 | 104 | 949,000 |
| 2010/07/07 | 105 | 105 | 103 | 104 | 755,000 |
| 2010/07/06 | 106 | 106 | 104 | 105 | 1,005,000 |
| 2010/07/05 | 109 | 109 | 106 | 107 | 2,032,000 |
| 2010/07/02 | 105 | 109 | 105 | 107 | 2,852,000 |
| 2010/07/01 | 102 | 107 | 102 | 105 | 2,836,000 |
| 2010/06/30 | 101 | 102 | 99 | 102 | 1,632,000 |
| 2010/06/29 | 104 | 104 | 102 | 102 | 1,267,000 |
| 2010/06/28 | 106 | 107 | 103 | 103 | 1,298,000 |
| 2010/06/25 | 104 | 105 | 103 | 103 | 1,066,000 |
| 2010/06/24 | 106 | 107 | 104 | 105 | 1,040,000 |
| 2010/06/23 | 107 | 107 | 105 | 106 | 1,710,000 |
| 2010/06/22 | 110 | 111 | 108 | 108 | 1,983,000 |
| 2010/06/21 | 112 | 113 | 109 | 110 | 2,425,000 |
| 2010/06/18 | 108 | 110 | 107 | 109 | 942,000 |
| 2010/06/17 | 110 | 111 | 108 | 108 | 1,330,000 |
| 2010/06/16 | 114 | 114 | 109 | 110 | 2,113,000 |
| 2010/06/15 | 111 | 115 | 110 | 112 | 6,258,000 |
| 2010/06/14 | 107 | 110 | 107 | 110 | 2,076,000 |
| 2010/06/11 | 106 | 109 | 104 | 107 | 2,231,000 |
| 2010/06/10 | 104 | 106 | 102 | 105 | 803,000 |
| 2010/06/09 | 106 | 106 | 102 | 103 | 1,369,000 |
| 2010/06/08 | 104 | 106 | 104 | 104 | 998,000 |
| 2010/06/07 | 102 | 104 | 101 | 104 | 1,576,000 |
| 2010/06/04 | 105 | 107 | 105 | 105 | 1,325,000 |
| 2010/06/03 | 106 | 108 | 105 | 106 | 1,282,000 |
| 2010/06/02 | 108 | 110 | 104 | 105 | 2,124,000 |
| 2010/06/01 | 113 | 113 | 108 | 109 | 4,413,000 |
| 2010/05/31 | 103 | 112 | 103 | 110 | 7,974,000 |
| 2010/05/28 | 104 | 105 | 102 | 103 | 1,642,000 |
| 2010/05/27 | 101 | 103 | 101 | 103 | 1,372,000 |
| 2010/05/26 | 101 | 104 | 100 | 101 | 2,346,000 |
| 2010/05/25 | 105 | 106 | 100 | 100 | 2,405,000 |
| 2010/05/24 | 103 | 106 | 102 | 105 | 3,184,000 |
| 2010/05/21 | 95 | 101 | 94 | 101 | 2,915,000 |
| 2010/05/20 | 100 | 104 | 99 | 100 | 2,351,000 |
| 2010/05/19 | 98 | 102 | 93 | 102 | 4,201,000 |
| 2010/05/18 | 104 | 105 | 100 | 100 | 3,926,000 |
| 2010/05/17 | 107 | 108 | 103 | 103 | 4,933,000 |
| 2010/05/14 | 119 | 122 | 110 | 111 | 12,229,000 |
| 2010/05/13 | 115 | 123 | 114 | 120 | 16,504,000 |
| 2010/05/12 | 107 | 113 | 105 | 112 | 3,571,000 |
| 2010/05/11 | 109 | 110 | 105 | 106 | 2,874,000 |
| 2010/05/10 | 107 | 110 | 104 | 106 | 2,435,000 |
| 2010/05/07 | 102 | 107 | 100 | 104 | 4,596,000 |
| 2010/05/06 | 110 | 111 | 107 | 108 | 3,250,000 |
| 2010/04/30 | 116 | 117 | 112 | 113 | 4,579,000 |
| 2010/04/28 | 112 | 120 | 111 | 115 | 9,940,000 |
| 2010/04/27 | 119 | 119 | 112 | 114 | 8,270,000 |
| 2010/04/26 | 125 | 126 | 119 | 119 | 15,452,000 |
| 2010/04/23 | 112 | 122 | 112 | 119 | 25,261,000 |
| 2010/04/22 | 106 | 112 | 104 | 112 | 7,738,000 |
| 2010/04/21 | 107 | 110 | 104 | 107 | 14,108,000 |
| 2010/04/20 | 101 | 108 | 100 | 106 | 11,573,000 |
| 2010/04/19 | 100 | 101 | 99 | 99 | 1,837,000 |
| 2010/04/16 | 100 | 105 | 99 | 100 | 5,873,000 |
| 2010/04/15 | 101 | 102 | 99 | 101 | 1,293,000 |
| 2010/04/14 | 102 | 102 | 100 | 101 | 918,000 |
| 2010/04/13 | 102 | 103 | 100 | 102 | 1,695,000 |
| 2010/04/12 | 103 | 103 | 101 | 102 | 1,713,000 |
| 2010/04/09 | 102 | 105 | 101 | 103 | 4,951,000 |
| 2010/04/08 | 98 | 104 | 97 | 103 | 4,647,000 |
| 2010/04/07 | 99 | 100 | 98 | 98 | 748,000 |
| 2010/04/06 | 99 | 100 | 98 | 98 | 928,000 |
| 2010/04/05 | 98 | 99 | 98 | 99 | 790,000 |
| 2010/04/02 | 97 | 101 | 97 | 99 | 2,794,000 |
| 2010/04/01 | 99 | 99 | 98 | 98 | 1,353,000 |
| 2010/03/31 | 100 | 100 | 99 | 99 | 900,000 |
| 2010/03/30 | 100 | 101 | 99 | 99 | 1,189,000 |
| 2010/03/29 | 99 | 101 | 98 | 100 | 1,105,000 |
| 2010/03/26 | 102 | 102 | 98 | 99 | 4,056,000 |
| 2010/03/25 | 102 | 106 | 100 | 101 | 8,687,000 |
| 2010/03/24 | 99 | 103 | 98 | 102 | 3,796,000 |
| 2010/03/23 | 100 | 100 | 98 | 98 | 662,000 |
| 2010/03/19 | 99 | 100 | 98 | 100 | 1,159,000 |
| 2010/03/18 | 98 | 101 | 97 | 99 | 1,811,000 |
| 2010/03/17 | 99 | 99 | 97 | 98 | 1,417,000 |
| 2010/03/16 | 101 | 101 | 99 | 99 | 1,633,000 |
| 2010/03/15 | 100 | 102 | 100 | 100 | 1,269,000 |
| 2010/03/12 | 102 | 102 | 101 | 101 | 1,342,000 |
| 2010/03/11 | 102 | 103 | 101 | 101 | 1,302,000 |
| 2010/03/10 | 104 | 104 | 102 | 103 | 1,913,000 |
| 2010/03/09 | 104 | 104 | 101 | 102 | 1,323,000 |
| 2010/03/08 | 102 | 104 | 101 | 103 | 1,649,000 |
| 2010/03/05 | 104 | 105 | 100 | 101 | 5,267,000 |
| 2010/03/04 | 106 | 111 | 102 | 105 | 11,471,000 |
| 2010/03/03 | 101 | 104 | 100 | 104 | 1,731,000 |
| 2010/03/02 | 101 | 103 | 100 | 101 | 1,021,000 |
| 2010/03/01 | 100 | 103 | 100 | 102 | 1,076,000 |
| 2010/02/26 | 102 | 104 | 100 | 101 | 2,928,000 |
| 2010/02/25 | 106 | 108 | 102 | 102 | 7,144,000 |
| 2010/02/24 | 105 | 107 | 103 | 107 | 5,635,000 |
| 2010/02/23 | 102 | 105 | 99 | 104 | 3,195,000 |
| 2010/02/22 | 101 | 106 | 101 | 103 | 3,256,000 |
| 2010/02/19 | 103 | 103 | 100 | 101 | 1,392,000 |
| 2010/02/18 | 104 | 106 | 102 | 103 | 3,182,000 |
| 2010/02/17 | 105 | 108 | 102 | 102 | 5,111,000 |
| 2010/02/16 | 117 | 118 | 103 | 107 | 20,811,000 |
| 2010/02/15 | 101 | 115 | 98 | 114 | 11,926,000 |
| 2010/02/12 | 108 | 108 | 102 | 103 | 4,977,000 |
| 2010/02/10 | 96 | 105 | 95 | 105 | 4,075,000 |
| 2010/02/09 | 96 | 99 | 95 | 95 | 1,647,000 |
| 2010/02/08 | 95 | 101 | 95 | 96 | 3,764,000 |
| 2010/02/05 | 98 | 102 | 93 | 94 | 4,202,000 |
| 2010/02/04 | 104 | 105 | 98 | 101 | 3,989,000 |
| 2010/02/03 | 107 | 114 | 104 | 106 | 11,673,000 |
| 2010/02/02 | 90 | 104 | 88 | 104 | 8,963,000 |
| 2010/02/01 | 85 | 89 | 80 | 87 | 4,051,000 |
| 2010/01/29 | 92 | 92 | 86 | 86 | 1,819,000 |
| 2010/01/28 | 92 | 94 | 90 | 91 | 1,616,000 |
| 2010/01/27 | 95 | 95 | 92 | 92 | 1,077,000 |
| 2010/01/26 | 97 | 98 | 95 | 95 | 1,751,000 |
| 2010/01/25 | 96 | 100 | 95 | 97 | 1,972,000 |
| 2010/01/22 | 95 | 97 | 94 | 95 | 1,222,000 |
| 2010/01/21 | 96 | 100 | 95 | 97 | 2,344,000 |
| 2010/01/20 | 98 | 98 | 95 | 95 | 1,085,000 |
| 2010/01/19 | 100 | 101 | 97 | 98 | 1,863,000 |
| 2010/01/18 | 92 | 101 | 92 | 99 | 4,057,000 |
| 2010/01/15 | 97 | 98 | 92 | 93 | 5,006,000 |
| 2010/01/14 | 102 | 103 | 98 | 99 | 3,759,000 |
| 2010/01/13 | 103 | 107 | 101 | 102 | 2,798,000 |
| 2010/01/12 | 105 | 106 | 103 | 103 | 1,800,000 |
| 2010/01/08 | 107 | 109 | 104 | 106 | 2,228,000 |
| 2010/01/07 | 105 | 110 | 104 | 106 | 2,955,000 |
| 2010/01/06 | 102 | 109 | 100 | 105 | 4,918,000 |
| 2010/01/05 | 108 | 109 | 103 | 103 | 3,679,000 |
| 2010/01/04 | 109 | 110 | 108 | 108 | 1,253,000 |