3031 (株)ラクーンホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	130,099	130,099	127,309	127,507	11	70.84
2010-12-29	138,002	138,992	133,105	133,105	6	73.95
2010-12-28	134,005	134,995	132,007	132,007	33	73.34
2010-12-27	140,000	140,000	140,000	140,000	4	77.78
2010-12-24	140,000	142,808	132,997	138,902	57	77.17
2010-12-22	145,004	147,993	139,298	145,707	21	80.95
2010-12-21	145,004	145,004	140,000	140,000	49	77.78
2010-12-20	159,802	159,802	142,502	144,896	19	80.50
2010-12-14	162,898	162,898	159,496	160,000	9	88.89
2010-12-13	156,004	156,004	156,004	156,004	3	86.67
2010-12-10	154,995	156,292	149,991	156,292	11	86.83
2010-12-09	147,003	154,005	145,995	154,005	34	85.56
2010-12-08	137,606	139,604	137,606	138,002	6	76.67
2010-12-07	137,804	137,804	134,599	137,606	7	76.45
2010-12-06	129,595	134,905	129,001	134,905	7	74.95
2010-12-03	132,007	136,004	125,203	132,007	17	73.34
2010-12-02	127,993	132,997	127,993	132,997	3	73.89
2010-11-30	125,995	129,001	125,995	129,001	3	71.67
2010-11-29	124,392	127,507	120,108	125,995	37	70
2010-11-26	136,994	136,994	126,409	127,399	8	70.78
2010-11-25	138,704	147,993	138,704	140,000	78	77.78
2010-11-24	129,001	135,392	129,001	132,691	13	73.72
2010-11-22	141,998	142,502	130,495	132,007	26	73.34
2010-11-19	142,502	157,498	136,994	140,702	87	78.17
2010-11-18	129,991	138,992	123,006	133,501	99	74.17
2010-11-17	107,003	109,001	107,003	109,001	3	60.56
2010-11-15	105,095	106,103	105,004	106,103	4	58.95
2010-11-12	107,993	107,993	107,093	107,093	5	59.50
2010-11-11	112,907	112,907	107,003	107,003	4	59.45
2010-11-09	110,999	110,999	110,999	110,999	2	61.67
2010-11-08	101,998	107,993	101,998	107,993	13	60
2010-11-05	105,004	105,004	101,098	103,492	7	57.50
2010-11-04	101,998	105,509	101,998	105,509	3	58.62
2010-11-02	101,404	101,404	101,404	101,404	1	56.34
2010-11-01	103,006	103,006	103,006	103,006	2	57.23
2010-10-28	105,509	105,995	105,509	105,995	2	58.89
2010-10-27	107,993	107,993	105,509	105,509	3	58.62
2010-10-26	101,998	101,998	101,998	101,998	2	56.67
2010-10-25	109,595	109,595	107,993	107,993	18	60
2010-10-22	100,108	100,594	100,108	100,594	3	55.89
2010-10-21	98,992	98,992	98,200	98,200	3	54.56
2010-10-20	98,992	98,992	98,992	98,992	1	55
2010-10-18	101,008	101,008	100,504	100,504	4	55.84
2010-10-15	100,000	101,008	100,000	101,008	4	56.12
2010-10-14	100,504	100,504	98,200	100,000	7	55.56
2010-10-12	106,499	106,499	103,492	103,492	2	57.50
2010-10-08	102,502	103,492	100,504	103,492	3	57.50
2010-10-07	102,592	102,592	100,306	100,504	3	55.84
2010-10-06	104,500	105,004	99,496	103,996	21	57.78
2010-10-05	108,695	108,695	107,507	107,507	4	59.73
2010-10-04	111,701	111,701	111,701	111,701	1	62.06
2010-10-01	112,493	112,997	112,097	112,691	7	62.61
2010-09-30	115,608	115,608	115,500	115,500	5	64.17
2010-09-29	121,008	121,008	121,008	121,008	5	67.23
2010-09-28	112,295	120,000	112,295	120,000	6	66.67
2010-09-27	116,994	116,994	114,005	114,005	6	63.34
2010-09-24	118,992	123,006	116,994	120,000	21	66.67
2010-09-22	114,005	114,005	110,297	113,501	9	63.06
2010-09-21	114,401	114,401	114,293	114,293	3	63.50
2010-09-17	114,293	114,293	114,293	114,293	2	63.50
2010-09-16	119,802	119,802	116,004	116,004	6	64.45
2010-09-15	114,995	120,000	114,095	120,000	6	66.67
2010-09-14	114,995	116,004	114,995	116,004	3	64.45
2010-09-13	114,005	114,005	114,005	114,005	5	63.34
2010-09-07	118,992	121,998	118,992	120,000	5	66.67
2010-09-06	125,995	125,995	125,004	125,004	3	69.45
2010-09-03	114,203	116,994	114,095	116,994	6	65
2010-09-02	114,005	114,005	114,005	114,005	2	63.34
2010-09-01	116,994	116,994	114,005	114,005	2	63.34
2010-08-31	119,496	119,496	119,496	119,496	1	66.39
2010-08-26	120,000	125,004	118,002	125,004	4	69.45
2010-08-25	127,993	127,993	120,000	120,000	20	66.67
2010-08-24	125,509	125,707	125,004	125,004	5	69.45
2010-08-23	130,891	130,891	125,995	125,995	4	70
2010-08-19	132,007	132,007	132,007	132,007	1	73.34
2010-08-17	129,001	132,007	125,995	132,007	5	73.34
2010-08-16	129,001	129,001	125,995	128,893	11	71.61
2010-08-13	125,995	125,995	125,995	125,995	1	70
2010-08-12	134,005	134,005	130,495	130,999	6	72.78
2010-08-11	136,004	136,004	136,004	136,004	2	75.56
2010-08-09	132,997	136,994	132,997	136,994	3	76.11
2010-08-06	129,595	129,991	129,505	129,505	4	71.95
2010-08-05	134,005	134,005	130,999	130,999	3	72.78
2010-08-04	134,995	135,104	132,097	135,104	3	75.06
2010-08-03	145,995	145,995	135,104	135,104	19	75.06
2010-07-27	149,991	149,991	149,991	149,991	2	83.33
2010-07-23	148,209	148,209	148,209	148,209	8	82.34
2010-07-22	145,203	145,293	145,203	145,203	4	80.67
2010-07-21	145,905	145,905	145,905	145,905	1	81.06
2010-07-20	147,507	148,893	147,507	148,893	3	82.72
2010-07-16	154,905	154,905	149,793	149,793	10	83.22
2010-07-13	158,902	158,902	158,902	158,902	2	88.28
2010-07-09	152,007	156,994	152,007	156,994	4	87.22
2010-07-08	156,004	156,004	152,601	154,095	3	85.61
2010-07-06	156,004	156,004	156,004	156,004	1	86.67
2010-07-05	156,004	156,004	156,004	156,004	5	86.67
2010-07-02	156,004	156,004	156,004	156,004	2	86.67
2010-07-01	156,004	156,004	156,004	156,004	1	86.67
2010-06-30	160,000	160,000	160,000	160,000	9	88.89
2010-06-29	156,994	165,004	156,994	161,998	6	90
2010-06-28	161,404	161,998	160,000	161,008	25	89.45
2010-06-25	172,007	172,007	172,007	172,007	9	95.56
2010-06-24	163,906	167,993	163,906	167,993	16	93.33
2010-06-23	163,006	163,996	161,998	163,996	6	91.11
2010-06-21	164,896	167,003	164,896	167,003	7	92.78
2010-06-18	161,098	165,095	161,008	165,095	4	91.72
2010-06-17	166,805	166,805	166,805	166,805	1	92.67
2010-06-16	160,000	167,003	160,000	167,003	13	92.78
2010-06-15	163,294	163,294	160,000	160,000	15	88.89
2010-06-14	165,995	165,995	163,996	163,996	7	91.11
2010-06-11	165,995	165,995	165,995	165,995	2	92.22
2010-06-10	169,901	169,991	169,901	169,991	5	94.44
2010-06-09	167,003	167,003	160,000	167,003	14	92.78
2010-06-07	172,997	172,997	165,293	169,001	28	93.89
2010-06-04	178,506	185,004	178,506	185,004	12	102.78
2010-06-03	174,005	178,002	174,005	178,002	4	98.89
2010-06-02	172,997	174,005	172,997	173,501	4	96.39
2010-05-31	174,995	176,994	174,995	176,994	3	98.33
2010-05-28	169,001	174,995	169,001	170,999	9	95
2010-05-27	160,792	167,993	160,792	167,993	7	93.33
2010-05-26	168,803	168,803	168,803	168,803	2	93.78
2010-05-25	169,991	174,995	160,000	160,000	26	88.89
2010-05-24	163,600	167,003	163,600	167,003	10	92.78
2010-05-21	165,095	166,499	162,106	162,502	12	90.28
2010-05-20	164,500	172,007	164,500	172,007	10	95.56
2010-05-19	174,797	174,797	163,006	168,497	40	93.61
2010-05-18	179,100	185,995	172,601	172,601	21	95.89
2010-05-17	178,992	180,000	173,195	175,104	14	97.28
2010-05-14	181,998	183,996	174,995	178,992	21	99.44
2010-05-13	181,998	181,998	181,998	181,998	1	101.11
2010-05-12	185,004	185,004	181,998	182,106	23	101.17
2010-05-11	191,503	193,501	185,905	186,895	17	103.83
2010-05-10	185,004	192,997	185,004	189,991	10	105.55
2010-05-07	189,991	189,991	183,006	185,995	44	103.33
2010-05-06	200,000	200,000	200,000	200,000	6	111.11
2010-04-30	198,992	209,001	198,992	203,006	23	112.78
2010-04-28	197,498	199,694	197,498	198,092	11	110.05
2010-04-27	200,198	202,898	200,000	200,594	12	111.44
2010-04-26	202,808	206,301	196,994	201,602	25	112
2010-04-23	200,594	200,594	190,999	194,797	57	108.22
2010-04-22	203,006	203,006	197,102	197,498	20	109.72
2010-04-21	201,494	201,602	192,997	200,000	32	111.11
2010-04-20	207,993	208,497	197,102	203,006	59	112.78
2010-04-19	203,492	207,003	201,008	203,006	41	112.78
2010-04-16	221,098	221,800	209,505	213,501	51	118.61
2010-04-15	203,492	227,993	203,006	223,294	104	124.05
2010-04-14	198,002	203,006	192,997	202,502	22	112.50
2010-04-13	198,992	198,992	194,005	194,005	6	107.78
2010-04-12	196,994	196,994	193,501	196,004	10	108.89
2010-04-09	194,995	194,995	192,997	192,997	3	107.22
2010-04-08	194,995	194,995	192,097	192,097	2	106.72
2010-04-07	192,007	194,995	192,007	194,995	3	108.33
2010-04-06	190,099	192,493	190,099	192,493	3	106.94
2010-04-05	198,002	198,002	192,007	196,094	10	108.94
2010-04-02	188,101	196,004	188,101	196,004	15	108.89
2010-04-01	190,801	190,801	188,101	188,101	6	104.50
2010-03-31	190,801	190,801	190,801	190,801	3	106
2010-03-30	184,608	187,201	183,204	187,201	7	104
2010-03-29	187,993	187,993	187,993	187,993	1	104.44
2010-03-26	185,995	187,003	183,996	183,996	9	102.22
2010-03-25	201,008	203,006	189,991	189,991	29	105.55
2010-03-24	200,000	205,995	196,994	196,994	20	109.44
2010-03-23	205,004	207,003	196,994	196,994	25	109.44
2010-03-19	189,991	205,004	189,991	200,000	40	111.11
2010-03-18	185,004	192,997	185,004	190,999	62	106.11
2010-03-17	193,897	193,897	181,998	181,998	35	101.11
2010-03-16	174,005	205,995	173,501	196,004	72	108.89
2010-03-15	171,503	176,004	171,503	174,005	16	96.67
2010-03-12	169,991	173,807	169,991	173,807	5	96.56
2010-03-10	166,193	168,497	166,193	168,497	6	93.61
2010-03-09	169,001	169,001	168,299	168,299	2	93.50
2010-03-08	167,993	170,999	167,993	170,999	2	95
2010-03-04	167,993	167,993	167,993	167,993	8	93.33
2010-03-03	169,991	169,991	169,991	169,991	1	94.44
2010-03-02	170,801	172,007	168,497	172,007	14	95.56
2010-03-01	173,897	173,897	170,207	171,503	49	95.28
2010-02-26	178,002	181,908	176,004	181,908	19	101.06
2010-02-25	187,903	187,903	181,494	181,494	15	100.83
2010-02-24	181,998	181,998	178,092	181,008	11	100.56
2010-02-23	181,908	183,096	178,992	183,006	20	101.67
2010-02-22	177,804	183,006	177,804	181,998	30	101.11
2010-02-19	174,005	176,004	173,105	176,004	9	97.78
2010-02-18	171,593	172,997	171,593	172,997	18	96.11
2010-02-17	169,793	171,503	169,793	171,503	3	95.28
2010-02-16	170,495	170,603	169,991	169,991	11	94.44
2010-02-15	169,991	172,997	169,991	172,997	4	96.11
2010-02-12	169,991	170,999	169,991	170,999	4	95
2010-02-10	166,697	169,991	166,697	169,991	3	94.44
2010-02-09	170,099	170,099	165,004	166,499	12	92.50
2010-02-08	169,991	170,999	169,991	170,999	4	95
2010-02-05	174,995	175,194	174,995	175,194	6	97.33
2010-02-04	170,891	175,500	170,891	175,500	4	97.50
2010-02-03	169,991	171,899	167,993	170,999	6	95
2010-02-02	169,991	169,991	169,901	169,901	2	94.39
2010-02-01	168,893	168,893	165,095	165,995	15	92.22
2010-01-29	169,991	172,007	167,993	172,007	20	95.56
2010-01-28	174,995	174,995	170,099	170,099	31	94.50
2010-01-27	178,992	183,006	169,991	174,995	49	97.22
2010-01-26	188,497	188,695	175,806	183,006	57	101.67
2010-01-25	190,999	190,999	179,100	188,497	60	104.72
2010-01-22	164,392	196,004	164,104	194,995	114	108.33
2010-01-21	168,407	168,407	168,299	168,407	5	93.56
2010-01-20	165,509	166,103	165,004	165,004	8	91.67
2010-01-19	163,294	166,607	163,294	165,203	4	91.78
2010-01-18	163,096	164,806	163,096	164,806	2	91.56
2010-01-15	163,006	167,003	163,006	163,006	10	90.56
2010-01-14	167,003	167,003	167,003	167,003	1	92.78
2010-01-13	167,003	167,003	166,499	166,499	9	92.50
2010-01-12	169,001	169,001	167,993	167,993	3	93.33
2010-01-08	167,993	167,993	167,993	167,993	4	93.33
2010-01-07	169,703	169,703	165,995	165,995	5	92.22
2010-01-06	165,995	166,499	165,509	166,499	6	92.50
2010-01-05	165,995	165,995	165,995	165,995	4	92.22
2010-01-04	165,995	166,193	165,995	165,995	12	92.22

分割・併合履歴： [2015-07-29]1株→3株 [2013-04-25]1株→300株 [2011-04-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3031 (株)ラクーンホールディングス の時系列データ [2010年度]

3031 (株)ラクーンホールディングスの時系列データ [2010年度]