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 |
---|---|---|---|---|---|
2006/12/29 | 640 | 647 | 640 | 646 | 2,100 |
2006/12/28 | 645 | 648 | 638 | 638 | 5,600 |
2006/12/27 | 649 | 654 | 647 | 649 | 4,200 |
2006/12/26 | 660 | 660 | 647 | 658 | 6,600 |
2006/12/25 | 663 | 665 | 660 | 665 | 23,800 |
2006/12/22 | 673 | 673 | 660 | 663 | 17,000 |
2006/12/21 | 662 | 665 | 662 | 662 | 3,000 |
2006/12/20 | 660 | 665 | 660 | 662 | 5,200 |
2006/12/19 | 665 | 665 | 656 | 660 | 9,300 |
2006/12/18 | 669 | 669 | 660 | 660 | 6,200 |
2006/12/15 | 667 | 673 | 665 | 670 | 2,100 |
2006/12/14 | 672 | 676 | 642 | 670 | 9,200 |
2006/12/13 | 669 | 673 | 661 | 672 | 2,300 |
2006/12/12 | 668 | 672 | 660 | 669 | 4,200 |
2006/12/11 | 660 | 668 | 657 | 668 | 4,300 |
2006/12/08 | 655 | 660 | 651 | 652 | 7,400 |
2006/12/07 | 661 | 663 | 650 | 657 | 7,500 |
2006/12/06 | 649 | 664 | 649 | 662 | 11,300 |
2006/12/05 | 653 | 656 | 650 | 651 | 3,600 |
2006/12/04 | 674 | 674 | 650 | 651 | 3,800 |
2006/12/01 | 655 | 674 | 650 | 670 | 3,400 |
2006/11/30 | 665 | 665 | 638 | 645 | 6,900 |
2006/11/29 | 660 | 675 | 660 | 675 | 2,800 |
2006/11/28 | 662 | 662 | 650 | 650 | 7,800 |
2006/11/27 | 679 | 679 | 639 | 658 | 2,600 |
2006/11/24 | 640 | 670 | 640 | 670 | 5,300 |
2006/11/22 | 612 | 643 | 612 | 640 | 1,800 |
2006/11/21 | 629 | 631 | 611 | 616 | 13,100 |
2006/11/20 | 651 | 652 | 632 | 649 | 9,000 |
2006/11/17 | 652 | 659 | 649 | 659 | 5,900 |
2006/11/16 | 660 | 665 | 650 | 659 | 8,800 |
2006/11/15 | 666 | 678 | 660 | 660 | 8,000 |
2006/11/14 | 667 | 688 | 665 | 685 | 3,000 |
2006/11/13 | 670 | 677 | 661 | 661 | 7,700 |
2006/11/10 | 661 | 671 | 661 | 670 | 4,400 |
2006/11/09 | 665 | 680 | 663 | 670 | 34,700 |
2006/11/08 | 677 | 677 | 670 | 671 | 5,900 |
2006/11/07 | 670 | 688 | 670 | 680 | 10,200 |
2006/11/06 | 681 | 690 | 650 | 690 | 69,200 |
2006/11/02 | 725 | 725 | 716 | 720 | 3,500 |
2006/11/01 | 735 | 735 | 725 | 725 | 3,300 |
2006/10/31 | 739 | 748 | 727 | 727 | 8,300 |
2006/10/30 | 740 | 748 | 738 | 738 | 4,500 |
2006/10/27 | 741 | 748 | 738 | 745 | 4,300 |
2006/10/26 | 746 | 756 | 729 | 729 | 7,100 |
2006/10/25 | 750 | 759 | 726 | 726 | 7,400 |
2006/10/24 | 758 | 760 | 748 | 760 | 3,800 |
2006/10/23 | 749 | 759 | 745 | 756 | 7,100 |
2006/10/20 | 760 | 760 | 731 | 760 | 14,700 |
2006/10/19 | 748 | 760 | 732 | 759 | 7,300 |
2006/10/18 | 720 | 733 | 720 | 733 | 1,400 |
2006/10/17 | 720 | 738 | 720 | 720 | 1,300 |
2006/10/16 | 713 | 730 | 710 | 710 | 1,800 |
2006/10/13 | 699 | 701 | 699 | 701 | 5,800 |
2006/10/12 | 690 | 690 | 690 | 690 | 3,400 |
2006/10/11 | 690 | 692 | 690 | 690 | 5,200 |
2006/10/10 | 700 | 715 | 700 | 709 | 2,600 |
2006/10/06 | 712 | 726 | 712 | 726 | 2,600 |
2006/10/05 | 725 | 732 | 711 | 712 | 4,300 |
2006/10/04 | 735 | 736 | 721 | 735 | 4,500 |
2006/10/03 | 746 | 746 | 730 | 739 | 6,300 |
2006/10/02 | 761 | 761 | 757 | 757 | 1,500 |
2006/09/29 | 754 | 754 | 748 | 748 | 2,500 |
2006/09/28 | 766 | 772 | 738 | 772 | 3,500 |
2006/09/27 | 773 | 774 | 765 | 774 | 1,900 |
2006/09/26 | 768 | 775 | 768 | 775 | 3,100 |
2006/09/25 | 768 | 768 | 768 | 768 | 600 |
2006/09/22 | 770 | 770 | 770 | 770 | 200 |
2006/09/21 | 772 | 780 | 770 | 770 | 1,900 |
2006/09/20 | 770 | 780 | 770 | 771 | 3,300 |
2006/09/19 | 770 | 781 | 765 | 775 | 3,200 |
2006/09/15 | 773 | 773 | 771 | 771 | 2,700 |
2006/09/14 | 780 | 780 | 770 | 780 | 2,500 |
2006/09/13 | 775 | 775 | 770 | 770 | 3,500 |
2006/09/12 | 772 | 782 | 772 | 780 | 2,400 |
2006/09/11 | 790 | 790 | 770 | 781 | 2,300 |
2006/09/08 | 790 | 795 | 790 | 790 | 1,000 |
2006/09/07 | 800 | 800 | 790 | 790 | 1,500 |
2006/09/06 | 799 | 799 | 795 | 795 | 600 |
2006/09/05 | 792 | 800 | 791 | 795 | 4,300 |
2006/09/04 | 794 | 794 | 790 | 792 | 1,300 |
2006/09/01 | 800 | 800 | 790 | 800 | 3,500 |
2006/08/31 | 785 | 795 | 780 | 792 | 3,000 |
2006/08/30 | 793 | 795 | 786 | 795 | 6,600 |
2006/08/29 | 798 | 799 | 790 | 799 | 600 |
2006/08/28 | 795 | 810 | 790 | 799 | 5,600 |
2006/08/25 | 795 | 799 | 795 | 799 | 2,200 |
2006/08/24 | 798 | 798 | 790 | 795 | 4,800 |
2006/08/23 | 795 | 796 | 794 | 796 | 3,200 |
2006/08/22 | 808 | 808 | 794 | 804 | 1,600 |
2006/08/21 | 803 | 808 | 790 | 804 | 3,300 |
2006/08/18 | 809 | 809 | 785 | 800 | 7,700 |
2006/08/17 | 815 | 815 | 795 | 800 | 6,100 |
2006/08/16 | 786 | 820 | 785 | 805 | 5,600 |
2006/08/15 | 792 | 805 | 780 | 795 | 7,800 |
2006/08/14 | 781 | 808 | 781 | 808 | 7,800 |
2006/08/11 | 767 | 797 | 767 | 790 | 2,900 |
2006/08/10 | 800 | 800 | 785 | 800 | 900 |
2006/08/09 | 787 | 802 | 787 | 800 | 2,300 |
2006/08/08 | 798 | 798 | 782 | 792 | 2,400 |
2006/08/07 | 791 | 809 | 791 | 808 | 3,300 |
2006/08/04 | 790 | 790 | 780 | 781 | 2,500 |
2006/08/03 | 799 | 799 | 780 | 782 | 4,500 |
2006/08/02 | 798 | 809 | 798 | 808 | 5,600 |
2006/08/01 | 802 | 805 | 800 | 800 | 3,100 |
2006/07/31 | 790 | 802 | 770 | 802 | 2,700 |
2006/07/28 | 750 | 800 | 750 | 800 | 2,000 |
2006/07/27 | 750 | 760 | 750 | 760 | 5,900 |
2006/07/26 | 759 | 760 | 750 | 750 | 9,300 |
2006/07/25 | 770 | 770 | 750 | 759 | 9,000 |
2006/07/24 | 770 | 770 | 761 | 762 | 4,000 |
2006/07/21 | 771 | 779 | 771 | 779 | 300 |
2006/07/20 | 745 | 790 | 745 | 780 | 6,500 |
2006/07/19 | 769 | 770 | 730 | 735 | 15,700 |
2006/07/18 | 801 | 801 | 775 | 775 | 16,900 |
2006/07/14 | 810 | 810 | 801 | 801 | 5,700 |
2006/07/13 | 817 | 817 | 811 | 811 | 5,000 |
2006/07/12 | 836 | 836 | 808 | 817 | 10,000 |
2006/07/11 | 840 | 840 | 832 | 836 | 15,700 |
2006/07/10 | 851 | 851 | 850 | 850 | 6,300 |
2006/07/07 | 864 | 864 | 860 | 860 | 200 |
2006/07/06 | 870 | 870 | 859 | 864 | 3,300 |
2006/07/05 | 883 | 883 | 870 | 870 | 1,200 |
2006/07/04 | 875 | 892 | 872 | 880 | 4,500 |
2006/07/03 | 871 | 875 | 865 | 875 | 600 |
2006/06/30 | 856 | 861 | 850 | 861 | 9,000 |
2006/06/29 | 851 | 855 | 845 | 855 | 3,300 |
2006/06/28 | 851 | 852 | 850 | 850 | 2,300 |
2006/06/27 | 886 | 886 | 870 | 870 | 1,300 |
2006/06/26 | 870 | 870 | 860 | 861 | 2,200 |
2006/06/23 | 865 | 865 | 858 | 858 | 2,500 |
2006/06/22 | 852 | 867 | 852 | 867 | 900 |
2006/06/21 | 866 | 866 | 865 | 865 | 300 |
2006/06/20 | 855 | 860 | 850 | 850 | 1,300 |
2006/06/19 | 842 | 850 | 841 | 850 | 3,000 |
2006/06/16 | 845 | 858 | 840 | 840 | 8,900 |
2006/06/15 | 865 | 865 | 831 | 832 | 17,600 |
2006/06/14 | 874 | 874 | 860 | 860 | 400 |
2006/06/13 | 871 | 874 | 871 | 874 | 1,100 |
2006/06/12 | 855 | 874 | 838 | 874 | 6,500 |
2006/06/09 | 838 | 870 | 838 | 864 | 9,600 |
2006/06/08 | 849 | 849 | 838 | 841 | 5,700 |
2006/06/07 | 871 | 895 | 870 | 879 | 4,600 |
2006/06/06 | 897 | 897 | 856 | 869 | 4,900 |
2006/06/05 | 865 | 900 | 865 | 890 | 5,700 |
2006/06/02 | 916 | 917 | 820 | 855 | 43,700 |
2006/06/01 | 938 | 938 | 916 | 916 | 5,000 |
2006/05/31 | 914 | 918 | 914 | 915 | 4,800 |
2006/05/30 | 935 | 945 | 935 | 944 | 13,700 |
2006/05/29 | 919 | 930 | 915 | 928 | 6,300 |
2006/05/26 | 902 | 916 | 902 | 903 | 7,600 |
2006/05/25 | 901 | 909 | 900 | 901 | 7,400 |
2006/05/24 | 889 | 900 | 889 | 898 | 5,100 |
2006/05/23 | 895 | 901 | 880 | 880 | 11,100 |
2006/05/22 | 920 | 922 | 870 | 870 | 54,100 |
2006/05/19 | 906 | 950 | 906 | 950 | 27,000 |
2006/05/18 | 921 | 950 | 895 | 940 | 17,500 |
2006/05/17 | 955 | 955 | 920 | 934 | 14,600 |
2006/05/16 | 956 | 963 | 925 | 963 | 33,000 |
2006/05/15 | 952 | 969 | 952 | 969 | 13,200 |
2006/05/12 | 965 | 970 | 952 | 970 | 10,200 |
2006/05/11 | 997 | 997 | 950 | 975 | 23,400 |
2006/05/10 | 1,017 | 1,020 | 985 | 1,000 | 27,500 |
2006/05/09 | 1,033 | 1,040 | 1,015 | 1,037 | 18,300 |
2006/05/08 | 1,014 | 1,040 | 1,014 | 1,040 | 7,500 |
2006/05/02 | 1,013 | 1,016 | 1,008 | 1,016 | 5,300 |
2006/05/01 | 1,009 | 1,015 | 1,001 | 1,005 | 9,200 |
2006/04/28 | 1,016 | 1,029 | 1,002 | 1,020 | 15,500 |
2006/04/27 | 1,022 | 1,033 | 1,010 | 1,030 | 19,200 |
2006/04/26 | 1,058 | 1,058 | 1,025 | 1,027 | 11,700 |
2006/04/25 | 1,030 | 1,058 | 1,018 | 1,058 | 8,800 |
2006/04/24 | 1,079 | 1,079 | 1,015 | 1,018 | 32,400 |
2006/04/21 | 1,076 | 1,090 | 1,060 | 1,061 | 6,700 |
2006/04/20 | 1,080 | 1,090 | 1,077 | 1,080 | 8,800 |
2006/04/19 | 1,099 | 1,100 | 1,081 | 1,100 | 5,900 |
2006/04/18 | 1,082 | 1,100 | 1,072 | 1,087 | 11,100 |
2006/04/17 | 1,111 | 1,118 | 1,095 | 1,108 | 25,300 |
2006/04/14 | 1,087 | 1,098 | 1,078 | 1,098 | 15,200 |
2006/04/13 | 1,057 | 1,085 | 1,057 | 1,085 | 42,700 |
2006/04/12 | 1,035 | 1,053 | 1,028 | 1,053 | 28,800 |
2006/04/11 | 1,040 | 1,040 | 1,008 | 1,028 | 45,200 |
2006/04/10 | 1,024 | 1,043 | 1,024 | 1,041 | 25,700 |
2006/04/07 | 1,034 | 1,034 | 1,023 | 1,029 | 21,700 |
2006/04/06 | 1,028 | 1,034 | 1,017 | 1,034 | 16,100 |
2006/04/05 | 1,039 | 1,040 | 1,006 | 1,009 | 42,700 |
2006/04/04 | 1,046 | 1,046 | 1,010 | 1,038 | 26,800 |
2006/04/03 | 1,047 | 1,050 | 1,038 | 1,049 | 14,700 |
2006/03/31 | 1,034 | 1,034 | 1,020 | 1,034 | 5,300 |
2006/03/30 | 1,023 | 1,050 | 1,000 | 1,034 | 21,200 |
2006/03/29 | 1,005 | 1,030 | 999 | 1,020 | 18,600 |
2006/03/28 | 1,001 | 1,005 | 999 | 1,000 | 15,100 |
2006/03/27 | 1,002 | 1,009 | 998 | 1,006 | 16,700 |
2006/03/24 | 1,005 | 1,009 | 998 | 1,000 | 15,900 |
2006/03/23 | 1,013 | 1,013 | 1,002 | 1,005 | 7,100 |
2006/03/22 | 1,005 | 1,017 | 1,002 | 1,017 | 4,300 |
2006/03/20 | 1,020 | 1,020 | 980 | 1,000 | 14,000 |
2006/03/17 | 1,025 | 1,040 | 1,025 | 1,026 | 2,500 |
2006/03/16 | 1,037 | 1,037 | 1,030 | 1,030 | 3,700 |
2006/03/15 | 1,031 | 1,038 | 1,031 | 1,037 | 1,300 |
2006/03/14 | 1,038 | 1,038 | 1,029 | 1,038 | 6,500 |
2006/03/13 | 1,038 | 1,038 | 1,031 | 1,038 | 1,200 |
2006/03/10 | 1,020 | 1,038 | 1,020 | 1,038 | 1,100 |
2006/03/09 | 1,029 | 1,038 | 1,020 | 1,038 | 1,500 |
2006/03/08 | 1,020 | 1,030 | 1,012 | 1,029 | 1,900 |
2006/03/07 | 1,030 | 1,059 | 1,026 | 1,040 | 3,600 |
2006/03/06 | 1,060 | 1,060 | 1,031 | 1,031 | 1,900 |
2006/03/03 | 1,051 | 1,070 | 1,040 | 1,069 | 2,600 |
2006/03/02 | 1,070 | 1,070 | 1,050 | 1,067 | 9,200 |
2006/03/01 | 1,080 | 1,080 | 1,040 | 1,065 | 8,900 |
2006/02/28 | 1,043 | 1,094 | 1,032 | 1,094 | 9,000 |
2006/02/27 | 1,033 | 1,043 | 1,033 | 1,043 | 9,700 |
2006/02/24 | 1,000 | 1,035 | 1,000 | 1,030 | 6,700 |
2006/02/23 | 970 | 996 | 960 | 995 | 2,200 |
2006/02/22 | 981 | 998 | 970 | 970 | 5,600 |
2006/02/21 | 950 | 990 | 950 | 970 | 5,000 |
2006/02/20 | 951 | 970 | 951 | 970 | 3,800 |
2006/02/17 | 1,011 | 1,020 | 1,000 | 1,001 | 4,100 |
2006/02/16 | 1,010 | 1,050 | 1,010 | 1,050 | 3,600 |
2006/02/15 | 1,060 | 1,060 | 1,010 | 1,010 | 17,300 |
2006/02/14 | 1,055 | 1,060 | 1,001 | 1,030 | 9,700 |
2006/02/13 | 1,090 | 1,090 | 1,060 | 1,080 | 9,700 |
2006/02/10 | 1,102 | 1,102 | 1,050 | 1,100 | 8,900 |
2006/02/09 | 1,102 | 1,110 | 1,102 | 1,102 | 4,000 |
2006/02/08 | 1,100 | 1,106 | 1,100 | 1,102 | 3,200 |
2006/02/07 | 1,111 | 1,111 | 1,098 | 1,100 | 6,900 |
2006/02/06 | 1,110 | 1,121 | 1,096 | 1,119 | 12,300 |
2006/02/03 | 1,085 | 1,115 | 1,085 | 1,100 | 5,600 |
2006/02/02 | 1,110 | 1,115 | 1,100 | 1,115 | 9,400 |
2006/02/01 | 1,101 | 1,110 | 1,100 | 1,101 | 9,700 |
2006/01/31 | 1,082 | 1,110 | 1,080 | 1,100 | 9,200 |
2006/01/30 | 1,103 | 1,123 | 1,100 | 1,102 | 12,700 |
2006/01/27 | 1,109 | 1,110 | 1,085 | 1,100 | 9,500 |
2006/01/26 | 1,125 | 1,125 | 1,060 | 1,105 | 4,700 |
2006/01/25 | 1,097 | 1,105 | 1,085 | 1,105 | 6,700 |
2006/01/24 | 1,110 | 1,110 | 1,085 | 1,091 | 3,600 |
2006/01/23 | 1,080 | 1,130 | 1,080 | 1,130 | 7,400 |
2006/01/20 | 1,160 | 1,160 | 1,060 | 1,112 | 11,300 |
2006/01/19 | 1,030 | 1,190 | 1,030 | 1,120 | 15,800 |
2006/01/18 | 1,151 | 1,151 | 1,050 | 1,070 | 18,900 |
2006/01/17 | 1,200 | 1,201 | 1,165 | 1,165 | 8,400 |
2006/01/16 | 1,200 | 1,208 | 1,190 | 1,201 | 27,200 |
2006/01/13 | 1,177 | 1,200 | 1,175 | 1,200 | 29,700 |
2006/01/12 | 1,165 | 1,175 | 1,164 | 1,170 | 23,700 |
2006/01/11 | 1,151 | 1,164 | 1,151 | 1,160 | 13,000 |
2006/01/10 | 1,157 | 1,158 | 1,147 | 1,147 | 11,800 |
2006/01/06 | 1,159 | 1,160 | 1,145 | 1,146 | 11,400 |
2006/01/05 | 1,160 | 1,160 | 1,149 | 1,150 | 9,800 |
2006/01/04 | 1,147 | 1,160 | 1,147 | 1,150 | 21,100 |