3031 (株)ラクーンホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	49,604	49,703	49,604	49,703	2	55.23
2011-12-29	48,902	48,902	48,902	48,902	1	54.34
2011-12-28	49,001	49,604	49,001	49,604	9	55.12
2011-12-27	48,254	48,254	47,750	47,750	10	53.06
2011-12-26	49,001	49,001	48,002	48,947	14	54.39
2011-12-22	49,604	49,604	48,101	48,101	16	53.45
2011-12-21	49,046	49,100	48,902	49,001	13	54.45
2011-12-20	48,047	48,101	47,552	48,101	7	53.45
2011-12-19	48,497	48,803	48,146	48,146	11	53.50
2011-12-16	49,604	49,703	48,101	48,101	15	53.45
2011-12-15	49,496	50,999	49,496	49,604	10	55.12
2011-12-14	50,999	50,999	50,504	50,504	9	56.12
2011-12-13	50,099	52,997	50,099	51,296	19	57
2011-12-12	51,998	51,998	50,000	50,504	28	56.12
2011-12-09	50,000	51,701	50,000	51,404	36	57.12
2011-12-08	49,253	49,253	49,154	49,154	12	54.62
2011-12-07	48,704	50,999	48,704	50,000	19	55.56
2011-12-06	49,496	49,802	49,001	49,001	32	54.45
2011-12-05	48,704	49,199	47,903	49,154	56	54.62
2011-12-02	48,902	48,902	47,300	48,704	26	54.12
2011-12-01	49,001	49,001	48,200	48,200	10	53.56
2011-11-30	48,704	49,001	48,704	49,001	15	54.45
2011-11-29	47,147	48,002	47,147	48,002	29	53.34
2011-11-28	48,002	48,002	47,003	47,003	21	52.23
2011-11-25	49,496	49,496	47,048	47,048	29	52.28
2011-11-24	49,199	49,199	48,200	48,200	4	53.56
2011-11-22	47,597	49,001	47,597	48,497	10	53.89
2011-11-21	47,147	48,596	47,048	48,002	26	53.34
2011-11-18	47,597	48,002	46,598	47,003	12	52.23
2011-11-17	47,003	47,696	47,003	47,696	21	53
2011-11-16	50,504	50,504	48,254	48,551	14	53.95
2011-11-15	51,296	51,296	47,903	49,001	38	54.45
2011-11-14	50,999	50,999	50,999	50,999	2	56.67
2011-11-10	49,001	49,001	49,001	49,001	2	54.45
2011-11-09	48,704	50,000	48,002	48,299	118	53.67
2011-11-08	50,000	51,899	48,002	48,002	49	53.34
2011-11-07	49,001	51,800	49,001	51,503	9	57.23
2011-11-04	49,496	51,404	48,497	50,000	36	55.56
2011-11-02	48,299	48,596	48,299	48,497	12	53.89
2011-11-01	49,001	50,000	48,299	48,299	10	53.67
2011-10-31	48,101	51,197	48,101	50,000	6	55.56
2011-10-28	48,902	50,000	48,398	48,398	24	53.78
2011-10-27	47,003	47,696	47,003	47,696	11	53
2011-10-26	49,001	49,001	47,102	47,102	11	52.34
2011-10-25	50,000	50,000	50,000	50,000	16	55.56
2011-10-24	48,749	49,001	48,002	48,101	23	53.45
2011-10-21	47,354	47,354	47,354	47,354	2	52.62
2011-10-20	48,299	48,299	47,597	47,597	4	52.89
2011-10-19	49,397	49,397	49,001	49,001	61	54.45
2011-10-18	47,147	49,496	47,147	49,451	30	54.95
2011-10-17	48,299	49,298	48,299	49,253	9	54.73
2011-10-14	48,596	49,199	48,596	49,001	7	54.45
2011-10-13	47,300	48,497	47,300	48,497	10	53.89
2011-10-11	48,002	48,497	48,002	48,002	3	53.34
2011-10-07	48,452	48,497	48,452	48,497	8	53.89
2011-10-06	48,353	48,353	48,353	48,353	1	53.73
2011-10-05	47,003	47,246	47,003	47,102	8	52.34
2011-10-04	46,697	46,697	46,004	46,499	7	51.67
2011-10-03	47,003	48,002	47,003	48,002	7	53.34
2011-09-30	46,499	50,999	46,499	47,696	79	53
2011-09-29	45,500	46,499	45,500	46,499	25	51.67
2011-09-28	44,797	46,301	44,797	45,500	33	50.56
2011-09-27	44,995	44,995	42,502	43,897	50	48.77
2011-09-26	48,254	48,254	44,500	44,500	34	49.44
2011-09-22	50,297	50,297	48,497	48,497	24	53.89
2011-09-21	50,297	50,504	49,604	49,604	3	55.12
2011-09-20	48,452	48,704	48,398	48,704	6	54.12
2011-09-16	48,497	49,748	48,452	49,748	27	55.28
2011-09-15	48,299	49,901	48,200	49,901	35	55.45
2011-09-14	48,803	49,001	48,551	48,551	10	53.95
2011-09-13	49,001	49,298	48,704	49,100	51	54.56
2011-09-12	49,298	49,496	48,902	48,902	22	54.34
2011-09-09	50,603	50,999	50,297	50,297	18	55.89
2011-09-08	50,504	50,702	50,504	50,702	13	56.34
2011-09-07	50,504	51,503	50,504	51,503	20	57.23
2011-09-06	51,998	51,998	50,504	50,504	43	56.12
2011-09-05	52,799	52,997	50,999	51,998	87	57.78
2011-09-02	56,004	56,004	54,797	55,896	10	62.11
2011-09-01	54,500	55,797	53,798	55,797	31	62
2011-08-31	54,698	54,995	53,096	54,500	38	60.56
2011-08-30	53,798	54,698	53,798	53,798	14	59.78
2011-08-29	51,800	52,898	51,296	51,998	21	57.78
2011-08-26	51,998	52,502	51,197	52,502	9	58.34
2011-08-25	51,899	52,997	50,099	52,997	40	58.89
2011-08-24	49,199	50,999	49,199	50,999	47	56.67
2011-08-23	51,296	51,503	49,001	50,198	34	55.78
2011-08-22	53,996	53,996	50,000	50,000	30	55.56
2011-08-19	54,995	56,004	54,995	54,995	11	61.11
2011-08-18	57,498	58,002	55,302	56,004	37	62.23
2011-08-17	54,599	56,499	54,599	56,499	11	62.78
2011-08-16	54,995	55,896	54,995	55,302	12	61.45
2011-08-15	53,798	54,995	53,402	53,996	22	60
2011-08-12	52,997	54,797	52,997	54,797	5	60.89
2011-08-11	52,997	53,996	52,997	52,997	17	58.89
2011-08-10	53,798	53,798	53,699	53,798	21	59.78
2011-08-09	49,001	52,601	46,400	52,601	116	58.45
2011-08-08	56,004	56,004	52,997	52,997	29	58.89
2011-08-05	57,498	57,498	53,096	56,004	135	62.23
2011-08-04	57,903	58,002	57,498	57,804	26	64.23
2011-08-03	59,802	59,802	57,498	57,804	29	64.23
2011-08-02	57,498	59,496	57,498	59,496	18	66.11
2011-08-01	57,003	58,299	57,003	58,299	15	64.78
2011-07-29	57,003	58,002	56,598	58,002	29	64.45
2011-07-28	59,199	59,298	57,597	58,002	73	64.45
2011-07-27	59,496	60,396	59,001	60,099	28	66.78
2011-07-26	60,504	61,503	60,000	60,000	18	66.67
2011-07-25	60,396	60,999	59,901	60,999	44	67.78
2011-07-22	59,802	59,802	58,902	59,001	61	65.56
2011-07-21	60,801	60,999	59,604	59,703	15	66.34
2011-07-20	60,099	61,800	59,496	60,504	34	67.23
2011-07-19	59,901	60,801	59,901	60,000	28	66.67
2011-07-15	61,602	61,602	59,901	59,901	41	66.56
2011-07-14	60,198	60,900	60,198	60,900	12	67.67
2011-07-13	60,504	61,404	60,504	60,801	17	67.56
2011-07-12	60,702	62,196	60,000	61,503	62	68.34
2011-07-11	60,702	61,503	60,504	60,702	37	67.45
2011-07-08	62,304	62,304	61,503	61,701	14	68.56
2011-07-07	61,197	62,700	60,801	61,503	99	68.34
2011-07-06	61,899	61,998	60,999	61,197	25	68
2011-07-05	62,304	62,403	60,999	60,999	64	67.78
2011-07-04	60,999	62,997	60,999	61,404	71	68.23
2011-07-01	60,900	61,998	60,504	61,998	33	68.89
2011-06-30	60,999	61,602	60,504	60,603	96	67.34
2011-06-29	63,897	73,897	60,603	61,800	780	68.67
2011-06-28	59,001	63,897	59,001	63,897	115	71
2011-06-27	59,496	60,000	58,704	60,000	28	66.67
2011-06-24	60,801	60,801	59,496	60,000	20	66.67
2011-06-23	59,802	60,000	59,496	60,000	35	66.67
2011-06-22	59,001	59,802	58,398	59,802	103	66.45
2011-06-21	58,398	59,001	57,102	58,398	30	64.89
2011-06-20	59,001	59,001	56,499	56,598	50	62.89
2011-06-17	59,001	59,397	57,696	59,001	52	65.56
2011-06-16	57,201	59,001	56,202	58,398	32	64.89
2011-06-15	59,001	59,001	56,004	56,202	91	62.45
2011-06-14	59,298	59,802	57,102	58,002	121	64.45
2011-06-13	59,604	60,396	58,803	59,802	155	66.45
2011-06-10	60,000	60,801	59,001	59,496	56	66.11
2011-06-09	60,000	60,000	58,101	59,001	86	65.56
2011-06-08	61,197	61,998	59,496	60,000	126	66.67
2011-06-07	60,099	62,799	60,000	62,700	420	69.67
2011-06-06	66,796	68,398	62,799	62,799	400	69.78
2011-06-03	71,998	77,903	71,998	77,804	161	86.45
2011-06-02	75,797	75,797	73,501	74,995	55	83.33
2011-06-01	71,998	74,302	71,998	74,302	70	82.56
2011-05-31	70,999	72,997	70,999	72,502	34	80.56
2011-05-30	70,504	71,998	70,504	70,702	26	78.56
2011-05-27	71,503	71,503	70,999	71,503	20	79.45
2011-05-26	72,304	72,304	71,503	72,304	26	80.34
2011-05-25	73,501	73,501	70,999	72,304	56	80.34
2011-05-24	72,997	73,402	70,801	73,303	34	81.45
2011-05-23	73,402	73,996	71,602	72,997	48	81.11
2011-05-20	68,596	74,698	68,596	73,996	75	82.22
2011-05-19	71,503	71,998	68,497	69,604	43	77.34
2011-05-18	70,801	72,799	70,099	71,800	26	79.78
2011-05-17	68,596	73,798	66,697	70,000	53	77.78
2011-05-16	73,699	74,995	70,000	70,000	61	77.78
2011-05-13	77,597	80,504	72,601	76,697	89	85.22
2011-05-12	77,804	81,404	77,003	79,901	88	88.78
2011-05-11	80,900	80,999	76,004	77,003	100	85.56
2011-05-10	82,799	82,799	79,496	82,403	203	91.56
2011-05-09	82,502	86,004	80,504	81,296	285	90.33
2011-05-06	80,198	89,802	78,002	80,999	909	90
2011-05-02	67,696	75,698	66,004	75,698	389	84.11
2011-04-28	64,500	66,004	64,203	65,698	278	73
2011-04-27	68,002	68,101	63,402	65,500	273	72.78
2011-04-26	77,102	77,102	68,299	69,001	160	76.67
2011-04-25	160,504	161,494	154,203	155,500	102	86.39
2011-04-22	168,497	168,695	158,308	164,500	64	91.39
2011-04-21	157,498	164,500	154,005	164,500	94	91.39
2011-04-20	166,301	167,795	156,508	161,908	190	89.95
2011-04-19	189,001	190,999	165,004	170,099	626	94.50
2011-04-18	167,993	172,997	163,996	172,997	386	96.11
2011-04-15	143,006	143,006	130,099	143,006	726	79.45
2011-04-14	117,894	117,894	112,997	112,997	4	62.78
2011-04-13	111,503	117,804	109,001	117,804	4	65.45
2011-04-12	114,491	114,491	114,491	114,491	14	63.61
2011-04-11	114,995	115,500	114,995	115,500	6	64.17
2011-04-08	109,991	112,493	109,001	112,007	11	62.23
2011-04-07	117,606	117,606	105,004	109,901	106	61.06
2011-04-06	117,300	117,300	117,300	117,300	2	65.17
2011-04-05	120,000	120,306	120,000	120,306	5	66.84
2011-04-04	134,005	134,005	120,000	120,000	10	66.67
2011-03-31	125,004	130,999	123,096	123,096	7	68.39
2011-03-30	121,206	127,993	121,206	127,993	4	71.11
2011-03-28	127,993	128,101	116,004	120,000	32	66.67
2011-03-25	140,000	140,000	128,299	130,999	11	72.78
2011-03-24	138,992	140,000	136,094	136,094	5	75.61
2011-03-23	136,004	136,004	136,004	136,004	4	75.56
2011-03-22	134,005	134,995	125,004	134,995	38	75
2011-03-18	121,008	125,004	120,000	125,004	11	69.45
2011-03-17	101,602	107,993	101,602	107,993	7	60
2011-03-16	97,192	113,699	97,192	113,591	47	63.11
2011-03-15	109,991	112,997	98,002	98,704	83	54.84
2011-03-14	112,997	124,806	109,991	112,997	60	62.78
2011-03-11	144,302	149,991	143,492	149,991	23	83.33
2011-03-10	149,991	151,503	147,309	147,309	15	81.84
2011-03-09	154,905	154,995	148,209	151,899	12	84.39
2011-03-08	145,995	149,001	145,995	149,001	6	82.78
2011-03-07	149,991	149,991	148,101	149,001	3	82.78
2011-03-04	152,997	152,997	149,991	152,493	7	84.72
2011-03-03	145,509	152,997	145,509	152,997	4	85
2011-03-02	150,801	150,801	147,993	147,993	9	82.22
2011-03-01	154,005	154,905	147,201	154,797	15	86
2011-02-28	149,991	149,991	144,500	145,995	28	81.11
2011-02-25	145,004	149,505	138,992	149,505	26	83.06
2011-02-24	154,995	154,995	143,006	147,993	68	82.22
2011-02-23	157,102	157,102	154,995	154,995	16	86.11
2011-02-22	168,407	168,407	156,994	160,900	40	89.39
2011-02-21	146,607	169,991	146,607	169,991	81	94.44
2011-02-18	147,201	147,201	146,103	146,103	13	81.17
2011-02-17	147,309	147,993	147,003	147,003	9	81.67
2011-02-16	147,507	147,993	147,003	147,003	19	81.67
2011-02-14	145,004	145,995	145,004	145,995	7	81.11
2011-02-10	152,997	152,997	152,997	152,997	5	85
2011-02-09	148,803	152,997	147,993	152,799	27	84.89
2011-02-08	144,698	145,004	143,006	143,006	8	79.45
2011-02-07	143,006	143,006	141,692	141,692	7	78.72
2011-02-03	140,000	141,998	140,000	141,998	8	78.89
2011-02-02	130,999	141,998	130,999	141,998	15	78.89
2011-02-01	130,999	130,999	130,999	130,999	2	72.78
2011-01-31	129,991	130,207	129,901	130,207	17	72.34
2011-01-28	134,005	134,995	134,005	134,995	2	75
2011-01-27	134,491	134,491	134,095	134,095	3	74.50
2011-01-26	134,995	134,995	134,491	134,491	2	74.72
2011-01-25	135,194	136,292	133,501	134,005	11	74.45
2011-01-24	137,498	137,498	137,498	137,498	6	76.39
2011-01-21	137,408	137,606	137,300	137,300	12	76.28
2011-01-20	141,296	141,494	132,007	136,796	50	76
2011-01-19	141,098	141,206	141,098	141,098	27	78.39
2011-01-18	141,998	141,998	141,008	141,008	23	78.34
2011-01-17	147,993	147,993	145,004	145,004	16	80.56
2011-01-14	149,001	149,001	145,004	147,993	16	82.22
2011-01-13	149,901	149,901	145,004	149,001	11	82.78
2011-01-12	143,996	145,905	142,304	145,905	6	81.06
2011-01-11	141,494	147,003	141,404	147,003	21	81.67
2011-01-07	138,002	138,506	138,002	138,506	2	76.95
2011-01-06	138,002	138,002	134,995	134,995	9	75
2011-01-05	133,501	134,995	133,501	134,995	2	75
2011-01-04	133,501	143,492	132,493	132,493	55	73.61

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 [2011年度]

3031 (株)ラクーンホールディングスの時系列データ [2011年度]