ラックランド(9612)の株価時系列情報
ラックランド(9612)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 | 1,144 | 1,145 | 1,136 | 1,144 | 4,900 |
| 2005/12/29 | 1,144 | 1,144 | 1,134 | 1,135 | 10,500 |
| 2005/12/28 | 1,132 | 1,147 | 1,130 | 1,134 | 3,900 |
| 2005/12/27 | 1,160 | 1,160 | 1,130 | 1,130 | 19,900 |
| 2005/12/26 | 1,145 | 1,145 | 1,130 | 1,145 | 19,900 |
| 2005/12/22 | 1,145 | 1,146 | 1,120 | 1,127 | 13,000 |
| 2005/12/21 | 1,125 | 1,149 | 1,121 | 1,145 | 12,000 |
| 2005/12/20 | 1,135 | 1,135 | 1,120 | 1,130 | 16,500 |
| 2005/12/19 | 1,110 | 1,125 | 1,110 | 1,125 | 9,000 |
| 2005/12/16 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 |
| 2005/12/15 | 1,124 | 1,124 | 1,106 | 1,108 | 5,200 |
| 2005/12/14 | 1,148 | 1,148 | 1,130 | 1,130 | 4,700 |
| 2005/12/13 | 1,150 | 1,150 | 1,123 | 1,150 | 19,600 |
| 2005/12/12 | 1,150 | 1,160 | 1,130 | 1,149 | 11,200 |
| 2005/12/09 | 1,115 | 1,200 | 1,107 | 1,139 | 27,400 |
| 2005/12/08 | 1,089 | 1,110 | 1,089 | 1,100 | 102,900 |
| 2005/12/07 | 1,125 | 1,135 | 1,080 | 1,080 | 12,200 |
| 2005/12/06 | 1,119 | 1,139 | 1,119 | 1,120 | 4,300 |
| 2005/12/05 | 1,120 | 1,139 | 1,111 | 1,139 | 4,100 |
| 2005/12/02 | 1,120 | 1,149 | 1,111 | 1,120 | 10,900 |
| 2005/12/01 | 1,095 | 1,120 | 1,095 | 1,120 | 11,100 |
| 2005/11/30 | 1,090 | 1,113 | 1,090 | 1,113 | 4,200 |
| 2005/11/29 | 1,090 | 1,118 | 1,086 | 1,107 | 7,700 |
| 2005/11/28 | 1,100 | 1,120 | 1,080 | 1,111 | 12,100 |
| 2005/11/25 | 1,100 | 1,115 | 1,070 | 1,090 | 7,500 |
| 2005/11/24 | 1,117 | 1,118 | 1,070 | 1,100 | 12,800 |
| 2005/11/22 | 1,117 | 1,117 | 1,097 | 1,117 | 5,600 |
| 2005/11/21 | 1,063 | 1,118 | 1,063 | 1,117 | 16,100 |
| 2005/11/18 | 1,128 | 1,128 | 1,061 | 1,110 | 9,300 |
| 2005/11/17 | 1,130 | 1,145 | 1,130 | 1,130 | 10,200 |
| 2005/11/16 | 1,131 | 1,149 | 1,125 | 1,149 | 10,200 |
| 2005/11/15 | 1,130 | 1,145 | 1,130 | 1,134 | 11,200 |
| 2005/11/14 | 1,134 | 1,149 | 1,130 | 1,149 | 17,200 |
| 2005/11/11 | 1,098 | 1,140 | 1,098 | 1,134 | 20,700 |
| 2005/11/10 | 1,080 | 1,099 | 1,080 | 1,095 | 24,900 |
| 2005/11/09 | 1,078 | 1,100 | 1,078 | 1,088 | 30,200 |
| 2005/11/08 | 1,075 | 1,080 | 1,075 | 1,078 | 15,800 |
| 2005/11/07 | 1,065 | 1,085 | 1,065 | 1,073 | 30,500 |
| 2005/11/04 | 1,032 | 1,054 | 1,025 | 1,049 | 25,700 |
| 2005/11/02 | 1,048 | 1,050 | 1,030 | 1,034 | 17,400 |
| 2005/11/01 | 1,035 | 1,048 | 1,030 | 1,048 | 5,900 |
| 2005/10/31 | 1,016 | 1,040 | 1,016 | 1,039 | 14,100 |
| 2005/10/28 | 1,015 | 1,020 | 1,007 | 1,020 | 7,000 |
| 2005/10/27 | 1,026 | 1,029 | 1,020 | 1,023 | 4,900 |
| 2005/10/26 | 1,030 | 1,044 | 1,030 | 1,030 | 1,900 |
| 2005/10/25 | 1,025 | 1,030 | 1,015 | 1,030 | 1,900 |
| 2005/10/24 | 1,030 | 1,040 | 1,027 | 1,027 | 5,900 |
| 2005/10/21 | 1,027 | 1,030 | 1,025 | 1,030 | 6,600 |
| 2005/10/20 | 1,026 | 1,038 | 1,025 | 1,025 | 4,900 |
| 2005/10/19 | 1,030 | 1,049 | 1,002 | 1,037 | 12,500 |
| 2005/10/18 | 1,055 | 1,055 | 1,030 | 1,050 | 8,400 |
| 2005/10/17 | 1,050 | 1,068 | 1,050 | 1,055 | 28,000 |
| 2005/10/14 | 1,001 | 1,019 | 1,001 | 1,015 | 5,500 |
| 2005/10/13 | 1,002 | 1,002 | 1,000 | 1,000 | 5,300 |
| 2005/10/12 | 1,027 | 1,027 | 998 | 1,010 | 21,200 |
| 2005/10/11 | 985 | 999 | 980 | 997 | 18,800 |
| 2005/10/07 | 975 | 984 | 974 | 982 | 3,900 |
| 2005/10/06 | 985 | 985 | 968 | 970 | 9,600 |
| 2005/10/05 | 960 | 980 | 960 | 980 | 2,700 |
| 2005/10/04 | 951 | 970 | 951 | 960 | 5,500 |
| 2005/10/03 | 950 | 960 | 947 | 950 | 6,200 |
| 2005/09/30 | 960 | 960 | 945 | 960 | 3,200 |
| 2005/09/29 | 959 | 960 | 925 | 960 | 8,400 |
| 2005/09/28 | 952 | 960 | 940 | 959 | 13,900 |
| 2005/09/27 | 960 | 960 | 951 | 951 | 4,400 |
| 2005/09/26 | 970 | 970 | 962 | 963 | 5,700 |
| 2005/09/22 | 968 | 969 | 967 | 967 | 2,600 |
| 2005/09/21 | 971 | 971 | 967 | 971 | 3,800 |
| 2005/09/20 | 982 | 982 | 965 | 967 | 3,200 |
| 2005/09/16 | 975 | 975 | 957 | 962 | 8,100 |
| 2005/09/15 | 955 | 986 | 955 | 975 | 3,600 |
| 2005/09/14 | 955 | 965 | 955 | 955 | 3,200 |
| 2005/09/13 | 932 | 955 | 932 | 955 | 9,400 |
| 2005/09/12 | 953 | 953 | 941 | 941 | 4,200 |
| 2005/09/09 | 948 | 960 | 946 | 953 | 1,900 |
| 2005/09/08 | 950 | 957 | 945 | 945 | 12,100 |
| 2005/09/07 | 965 | 965 | 952 | 952 | 10,200 |
| 2005/09/06 | 961 | 962 | 960 | 960 | 2,500 |
| 2005/09/05 | 965 | 968 | 960 | 968 | 2,400 |
| 2005/09/02 | 960 | 965 | 960 | 965 | 3,700 |
| 2005/09/01 | 966 | 966 | 961 | 964 | 2,500 |
| 2005/08/31 | 974 | 974 | 950 | 956 | 13,100 |
| 2005/08/30 | 976 | 985 | 975 | 980 | 1,100 |
| 2005/08/29 | 977 | 977 | 976 | 976 | 1,000 |
| 2005/08/26 | 989 | 994 | 980 | 981 | 6,000 |
| 2005/08/25 | 973 | 988 | 973 | 988 | 5,900 |
| 2005/08/24 | 980 | 980 | 970 | 971 | 3,600 |
| 2005/08/23 | 993 | 993 | 980 | 985 | 2,700 |
| 2005/08/22 | 984 | 1,000 | 971 | 975 | 2,500 |
| 2005/08/19 | 970 | 980 | 960 | 965 | 11,800 |
| 2005/08/18 | 977 | 997 | 970 | 970 | 9,000 |
| 2005/08/17 | 995 | 999 | 985 | 985 | 6,100 |
| 2005/08/16 | 999 | 1,000 | 991 | 991 | 4,000 |
| 2005/08/15 | 1,003 | 1,003 | 985 | 985 | 1,600 |
| 2005/08/12 | 1,010 | 1,010 | 1,003 | 1,005 | 4,600 |
| 2005/08/11 | 1,010 | 1,035 | 1,005 | 1,006 | 3,000 |
| 2005/08/10 | 999 | 1,005 | 995 | 1,005 | 1,400 |
| 2005/08/09 | 990 | 1,000 | 980 | 990 | 3,200 |
| 2005/08/08 | 1,017 | 1,017 | 970 | 970 | 1,400 |
| 2005/08/05 | 1,009 | 1,010 | 980 | 990 | 6,000 |
| 2005/08/04 | 1,034 | 1,034 | 1,010 | 1,019 | 3,300 |
| 2005/08/03 | 1,020 | 1,030 | 1,015 | 1,030 | 5,900 |
| 2005/08/02 | 1,033 | 1,033 | 1,016 | 1,017 | 1,300 |
| 2005/08/01 | 1,061 | 1,061 | 1,015 | 1,015 | 8,400 |
| 2005/07/29 | 1,051 | 1,060 | 1,051 | 1,051 | 3,200 |
| 2005/07/28 | 1,055 | 1,055 | 1,050 | 1,050 | 1,700 |
| 2005/07/27 | 1,050 | 1,050 | 1,043 | 1,045 | 8,600 |
| 2005/07/26 | 1,064 | 1,064 | 1,043 | 1,050 | 4,100 |
| 2005/07/25 | 1,040 | 1,050 | 1,040 | 1,050 | 5,500 |
| 2005/07/22 | 1,041 | 1,042 | 1,031 | 1,040 | 4,600 |
| 2005/07/21 | 1,064 | 1,064 | 1,040 | 1,050 | 2,900 |
| 2005/07/20 | 1,049 | 1,050 | 1,041 | 1,041 | 8,600 |
| 2005/07/19 | 1,046 | 1,048 | 1,041 | 1,041 | 3,000 |
| 2005/07/15 | 1,052 | 1,053 | 1,041 | 1,045 | 2,200 |
| 2005/07/14 | 1,069 | 1,069 | 1,050 | 1,050 | 500 |
| 2005/07/13 | 1,040 | 1,069 | 1,040 | 1,069 | 8,200 |
| 2005/07/12 | 1,060 | 1,060 | 1,043 | 1,046 | 3,000 |
| 2005/07/11 | 1,040 | 1,043 | 1,040 | 1,042 | 4,400 |
| 2005/07/08 | 1,055 | 1,089 | 1,050 | 1,053 | 6,400 |
| 2005/07/07 | 1,071 | 1,098 | 1,068 | 1,068 | 7,100 |
| 2005/07/06 | 1,100 | 1,100 | 1,071 | 1,071 | 1,400 |
| 2005/07/05 | 1,080 | 1,100 | 1,071 | 1,090 | 3,700 |
| 2005/07/04 | 1,107 | 1,107 | 1,100 | 1,100 | 300 |
| 2005/07/01 | 1,110 | 1,110 | 1,081 | 1,083 | 11,500 |
| 2005/06/30 | 1,080 | 1,100 | 1,080 | 1,100 | 1,500 |
| 2005/06/29 | 1,100 | 1,100 | 1,075 | 1,100 | 2,900 |
| 2005/06/28 | 1,105 | 1,110 | 1,100 | 1,110 | 1,400 |
| 2005/06/27 | 1,098 | 1,100 | 1,098 | 1,098 | 4,600 |
| 2005/06/24 | 1,117 | 1,117 | 1,032 | 1,076 | 5,300 |
| 2005/06/23 | 1,117 | 1,117 | 1,116 | 1,117 | 4,200 |
| 2005/06/22 | 1,110 | 1,112 | 1,110 | 1,112 | 2,600 |
| 2005/06/21 | 1,100 | 1,130 | 1,100 | 1,110 | 2,700 |
| 2005/06/20 | 1,131 | 1,131 | 1,130 | 1,130 | 2,200 |
| 2005/06/17 | 1,131 | 1,131 | 1,130 | 1,130 | 5,400 |
| 2005/06/16 | 1,120 | 1,130 | 1,120 | 1,130 | 8,100 |
| 2005/06/15 | 1,130 | 1,130 | 1,130 | 1,130 | 7,500 |
| 2005/06/14 | 1,131 | 1,131 | 1,131 | 1,131 | 1,400 |
| 2005/06/13 | 1,145 | 1,145 | 1,131 | 1,131 | 19,500 |
| 2005/06/10 | 1,130 | 1,131 | 1,130 | 1,131 | 8,600 |
| 2005/06/09 | 1,130 | 1,140 | 1,128 | 1,140 | 1,300 |
| 2005/06/08 | 1,130 | 1,160 | 1,130 | 1,140 | 12,500 |
| 2005/06/07 | 1,135 | 1,135 | 1,130 | 1,130 | 700 |
| 2005/06/06 | 1,120 | 1,145 | 1,120 | 1,145 | 9,000 |
| 2005/06/03 | 1,100 | 1,120 | 1,100 | 1,120 | 800 |
| 2005/06/02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,600 |
| 2005/06/01 | 1,120 | 1,125 | 1,080 | 1,100 | 5,500 |
| 2005/05/31 | 1,120 | 1,120 | 1,110 | 1,120 | 3,600 |
| 2005/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,400 |
| 2005/05/27 | 1,070 | 1,100 | 1,070 | 1,098 | 9,700 |
| 2005/05/26 | 1,120 | 1,130 | 1,110 | 1,130 | 15,500 |
| 2005/05/25 | 1,110 | 1,111 | 1,105 | 1,110 | 5,400 |
| 2005/05/24 | 1,100 | 1,105 | 1,100 | 1,105 | 7,600 |
| 2005/05/23 | 1,120 | 1,130 | 1,120 | 1,120 | 4,000 |
| 2005/05/20 | 1,120 | 1,121 | 1,110 | 1,115 | 2,900 |
| 2005/05/19 | 1,121 | 1,130 | 1,120 | 1,125 | 13,700 |
| 2005/05/18 | 1,122 | 1,122 | 1,120 | 1,121 | 8,800 |
| 2005/05/17 | 1,120 | 1,140 | 1,105 | 1,121 | 11,300 |
| 2005/05/16 | 1,119 | 1,120 | 1,119 | 1,120 | 7,000 |
| 2005/05/13 | 1,120 | 1,120 | 1,100 | 1,120 | 5,200 |
| 2005/05/12 | 1,110 | 1,121 | 1,100 | 1,121 | 8,100 |
| 2005/05/11 | 1,105 | 1,120 | 1,100 | 1,120 | 24,600 |
| 2005/05/10 | 1,145 | 1,145 | 1,120 | 1,125 | 3,700 |
| 2005/05/09 | 1,115 | 1,159 | 1,100 | 1,125 | 15,600 |
| 2005/05/06 | 1,120 | 1,125 | 1,095 | 1,095 | 4,200 |
| 2005/05/02 | 1,112 | 1,116 | 1,080 | 1,100 | 6,300 |
| 2005/04/28 | 1,100 | 1,116 | 1,100 | 1,110 | 9,400 |
| 2005/04/27 | 1,081 | 1,088 | 1,081 | 1,083 | 3,900 |
| 2005/04/26 | 1,080 | 1,100 | 1,070 | 1,080 | 11,300 |
| 2005/04/25 | 1,075 | 1,075 | 1,075 | 1,075 | 1,400 |
| 2005/04/22 | 1,105 | 1,105 | 1,062 | 1,075 | 3,200 |
| 2005/04/21 | 1,051 | 1,055 | 1,051 | 1,055 | 2,600 |
| 2005/04/20 | 1,100 | 1,100 | 1,080 | 1,082 | 10,600 |
| 2005/04/19 | 1,066 | 1,100 | 1,062 | 1,067 | 6,100 |
| 2005/04/18 | 1,075 | 1,075 | 1,050 | 1,060 | 10,600 |
| 2005/04/15 | 1,090 | 1,091 | 1,065 | 1,080 | 5,700 |
| 2005/04/14 | 1,130 | 1,130 | 1,104 | 1,105 | 5,000 |
| 2005/04/13 | 1,112 | 1,140 | 1,112 | 1,112 | 7,200 |
| 2005/04/12 | 1,131 | 1,149 | 1,110 | 1,111 | 2,600 |
| 2005/04/11 | 1,160 | 1,171 | 1,141 | 1,155 | 10,200 |
| 2005/04/08 | 1,200 | 1,220 | 1,160 | 1,160 | 54,700 |
| 2005/04/07 | 1,140 | 1,175 | 1,140 | 1,175 | 33,500 |
| 2005/04/06 | 1,055 | 1,078 | 1,055 | 1,070 | 6,700 |
| 2005/04/05 | 1,071 | 1,072 | 1,050 | 1,060 | 24,800 |
| 2005/04/04 | 1,100 | 1,100 | 1,068 | 1,070 | 7,700 |
| 2005/04/01 | 1,150 | 1,150 | 1,100 | 1,100 | 6,300 |
| 2005/03/31 | 1,130 | 1,163 | 1,130 | 1,150 | 23,100 |
| 2005/03/30 | 1,130 | 1,136 | 1,125 | 1,132 | 20,700 |
| 2005/03/29 | 1,111 | 1,138 | 1,100 | 1,132 | 24,100 |
| 2005/03/28 | 1,088 | 1,100 | 1,080 | 1,091 | 10,500 |
| 2005/03/25 | 1,045 | 1,070 | 1,045 | 1,048 | 20,000 |
| 2005/03/24 | 1,065 | 1,065 | 960 | 1,043 | 27,500 |
| 2005/03/23 | 1,075 | 1,080 | 1,065 | 1,065 | 9,600 |
| 2005/03/22 | 1,090 | 1,090 | 1,075 | 1,075 | 7,900 |
| 2005/03/18 | 1,100 | 1,100 | 1,075 | 1,080 | 12,500 |
| 2005/03/17 | 1,120 | 1,120 | 1,050 | 1,100 | 19,200 |
| 2005/03/16 | 1,140 | 1,140 | 1,112 | 1,112 | 7,700 |
| 2005/03/15 | 1,140 | 1,150 | 1,130 | 1,140 | 17,900 |
| 2005/03/14 | 1,120 | 1,149 | 1,100 | 1,138 | 39,200 |
| 2005/03/11 | 1,111 | 1,111 | 1,051 | 1,070 | 21,900 |
| 2005/03/10 | 1,142 | 1,143 | 1,110 | 1,110 | 22,600 |
| 2005/03/09 | 1,139 | 1,140 | 1,127 | 1,127 | 9,000 |
| 2005/03/08 | 1,138 | 1,155 | 1,130 | 1,131 | 18,200 |