9612 (株)ラックランドの時系列データ [2006年度]

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

分割・併合履歴： [2003-12-25]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05月31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

9612 (株)ラックランド の時系列データ [2006年度]

9612 (株)ラックランドの時系列データ [2006年度]