9612 (株)ラックランドの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,335	2,343	2,314	2,331	44,200	2,331
2020-12-29	2,360	2,369	2,300	2,327	123,700	2,327
2020-12-28	2,399	2,402	2,376	2,402	91,400	2,402
2020-12-25	2,379	2,386	2,365	2,375	45,600	2,375
2020-12-24	2,380	2,389	2,370	2,379	39,400	2,379
2020-12-23	2,352	2,383	2,351	2,380	27,900	2,380
2020-12-22	2,385	2,407	2,347	2,354	72,200	2,354
2020-12-21	2,372	2,382	2,365	2,380	26,100	2,380
2020-12-18	2,368	2,377	2,358	2,365	22,200	2,365
2020-12-17	2,360	2,373	2,356	2,358	38,200	2,358
2020-12-16	2,384	2,384	2,359	2,373	29,600	2,373
2020-12-15	2,390	2,393	2,365	2,372	45,600	2,372
2020-12-14	2,396	2,403	2,374	2,382	42,900	2,382
2020-12-11	2,390	2,394	2,372	2,381	27,600	2,381
2020-12-10	2,381	2,395	2,361	2,375	39,200	2,375
2020-12-09	2,370	2,387	2,361	2,385	38,300	2,385
2020-12-08	2,363	2,377	2,348	2,354	41,000	2,354
2020-12-07	2,365	2,379	2,352	2,355	28,900	2,355
2020-12-04	2,351	2,363	2,327	2,358	43,100	2,358
2020-12-03	2,373	2,382	2,347	2,354	52,300	2,354
2020-12-02	2,352	2,372	2,337	2,351	52,800	2,351
2020-12-01	2,330	2,362	2,330	2,336	33,900	2,336
2020-11-30	2,340	2,362	2,329	2,336	31,600	2,336
2020-11-27	2,311	2,340	2,311	2,333	36,800	2,333
2020-11-26	2,319	2,324	2,303	2,313	21,600	2,313
2020-11-25	2,343	2,343	2,303	2,305	26,200	2,305
2020-11-24	2,338	2,346	2,314	2,324	27,500	2,324
2020-11-20	2,329	2,329	2,300	2,314	20,100	2,314
2020-11-19	2,329	2,329	2,303	2,312	21,800	2,312
2020-11-18	2,338	2,348	2,313	2,330	24,400	2,330
2020-11-17	2,320	2,344	2,314	2,338	27,200	2,338
2020-11-16	2,330	2,330	2,298	2,318	29,700	2,318
2020-11-13	2,339	2,341	2,293	2,304	62,000	2,304
2020-11-12	2,335	2,342	2,308	2,329	25,300	2,329
2020-11-11	2,338	2,343	2,317	2,336	25,500	2,336
2020-11-10	2,320	2,340	2,299	2,315	42,300	2,315
2020-11-09	2,280	2,316	2,280	2,314	36,100	2,314
2020-11-06	2,271	2,271	2,237	2,264	63,900	2,264
2020-11-05	2,207	2,275	2,207	2,271	32,500	2,271
2020-11-04	2,160	2,211	2,157	2,197	38,800	2,197
2020-11-02	2,213	2,227	2,113	2,142	70,400	2,142
2020-10-30	2,243	2,243	2,215	2,224	28,200	2,224
2020-10-29	2,230	2,261	2,215	2,238	22,600	2,238
2020-10-28	2,244	2,256	2,226	2,253	20,900	2,253
2020-10-27	2,222	2,269	2,197	2,269	33,500	2,269
2020-10-26	2,236	2,240	2,217	2,227	31,300	2,227
2020-10-23	2,277	2,288	2,209	2,232	61,300	2,232
2020-10-22	2,312	2,312	2,269	2,289	21,900	2,289
2020-10-21	2,305	2,320	2,300	2,312	15,700	2,312
2020-10-20	2,290	2,314	2,287	2,305	9,200	2,305
2020-10-19	2,266	2,326	2,265	2,309	26,300	2,309
2020-10-16	2,316	2,322	2,245	2,268	42,400	2,268
2020-10-15	2,336	2,336	2,304	2,316	21,500	2,316
2020-10-14	2,320	2,347	2,315	2,346	14,200	2,346
2020-10-13	2,350	2,350	2,318	2,325	13,900	2,325
2020-10-12	2,345	2,358	2,330	2,350	19,900	2,350
2020-10-09	2,351	2,355	2,320	2,341	23,900	2,341
2020-10-08	2,373	2,378	2,338	2,342	27,000	2,342
2020-10-07	2,394	2,394	2,356	2,364	23,200	2,364
2020-10-06	2,369	2,418	2,357	2,394	53,800	2,394
2020-10-05	2,332	2,365	2,324	2,364	31,200	2,364
2020-10-02	2,345	2,353	2,302	2,315	37,200	2,315
2020-09-30	2,326	2,356	2,321	2,333	34,700	2,333
2020-09-29	2,355	2,355	2,305	2,329	53,300	2,329
2020-09-28	2,356	2,375	2,332	2,375	73,400	2,375
2020-09-25	2,340	2,347	2,321	2,347	46,500	2,347
2020-09-24	2,364	2,364	2,290	2,306	49,300	2,306
2020-09-23	2,353	2,364	2,332	2,364	38,800	2,364
2020-09-18	2,350	2,364	2,331	2,355	53,100	2,355
2020-09-17	2,327	2,351	2,315	2,348	36,800	2,348
2020-09-16	2,314	2,327	2,299	2,324	31,800	2,324
2020-09-15	2,312	2,312	2,282	2,310	20,300	2,310
2020-09-14	2,298	2,314	2,292	2,302	36,100	2,302
2020-09-11	2,291	2,292	2,275	2,288	32,300	2,288
2020-09-10	2,288	2,293	2,270	2,283	28,600	2,283
2020-09-09	2,272	2,283	2,250	2,278	33,900	2,278
2020-09-08	2,257	2,277	2,243	2,277	24,100	2,277
2020-09-07	2,228	2,261	2,225	2,255	43,000	2,255
2020-09-04	2,222	2,249	2,205	2,228	55,900	2,228
2020-09-03	2,245	2,255	2,225	2,238	30,500	2,238
2020-09-02	2,239	2,242	2,215	2,227	16,000	2,227
2020-09-01	2,223	2,229	2,206	2,224	21,900	2,224
2020-08-31	2,218	2,242	2,202	2,202	26,700	2,202
2020-08-28	2,199	2,226	2,156	2,187	57,700	2,187
2020-08-27	2,212	2,212	2,182	2,186	22,500	2,186
2020-08-26	2,230	2,230	2,207	2,214	17,500	2,214
2020-08-25	2,217	2,230	2,207	2,220	28,800	2,220
2020-08-24	2,189	2,216	2,189	2,211	23,400	2,211
2020-08-21	2,190	2,204	2,181	2,181	11,900	2,181
2020-08-20	2,203	2,203	2,171	2,184	11,600	2,184
2020-08-19	2,197	2,220	2,185	2,203	19,100	2,203
2020-08-18	2,165	2,195	2,162	2,182	16,000	2,182
2020-08-17	2,188	2,192	2,176	2,181	15,700	2,181
2020-08-14	2,186	2,186	2,170	2,184	11,400	2,184
2020-08-13	2,180	2,192	2,172	2,182	20,700	2,182
2020-08-12	2,184	2,184	2,157	2,178	19,200	2,178
2020-08-11	2,135	2,177	2,135	2,176	18,100	2,176
2020-08-07	2,100	2,135	2,089	2,135	17,000	2,135
2020-08-06	2,111	2,111	2,081	2,093	19,400	2,093
2020-08-05	2,135	2,135	2,078	2,111	27,200	2,111
2020-08-04	2,144	2,177	2,111	2,140	19,400	2,140
2020-08-03	2,034	2,143	2,027	2,134	53,800	2,134
2020-07-31	2,031	2,031	1,914	1,954	72,600	1,954
2020-07-30	2,112	2,112	2,034	2,040	97,900	2,040
2020-07-29	2,172	2,172	2,085	2,108	45,900	2,108
2020-07-28	2,216	2,217	2,147	2,164	26,100	2,164
2020-07-27	2,189	2,220	2,161	2,220	35,600	2,220
2020-07-22	2,179	2,193	2,148	2,154	27,400	2,154
2020-07-21	2,196	2,197	2,164	2,179	20,200	2,179
2020-07-20	2,155	2,195	2,151	2,195	18,400	2,195
2020-07-17	2,172	2,176	2,139	2,155	14,600	2,155
2020-07-16	2,166	2,198	2,149	2,161	19,100	2,161
2020-07-15	2,150	2,171	2,132	2,161	26,500	2,161
2020-07-14	2,113	2,132	2,091	2,132	19,000	2,132
2020-07-13	2,052	2,122	2,052	2,113	35,300	2,113
2020-07-10	2,038	2,066	2,033	2,047	33,300	2,047
2020-07-09	2,094	2,096	2,023	2,038	33,800	2,038
2020-07-08	2,104	2,130	2,091	2,094	36,500	2,094
2020-07-07	2,106	2,106	2,075	2,105	16,100	2,105
2020-07-06	2,075	2,129	2,075	2,104	35,700	2,104
2020-07-03	2,100	2,113	2,043	2,076	30,600	2,076
2020-07-02	2,150	2,153	2,073	2,088	42,800	2,088
2020-07-01	2,173	2,199	2,139	2,150	42,300	2,150
2020-06-30	2,167	2,208	2,145	2,173	44,400	2,173
2020-06-29	2,185	2,185	2,129	2,153	115,700	2,153
2020-06-26	2,241	2,261	2,193	2,225	227,500	2,225
2020-06-25	2,232	2,267	2,217	2,220	99,900	2,220
2020-06-24	2,269	2,269	2,236	2,251	43,600	2,251
2020-06-23	2,290	2,293	2,230	2,256	63,100	2,256
2020-06-22	2,250	2,292	2,250	2,283	39,500	2,283
2020-06-19	2,216	2,248	2,214	2,242	33,500	2,242
2020-06-18	2,220	2,220	2,184	2,213	22,400	2,213
2020-06-17	2,200	2,215	2,193	2,215	21,400	2,215
2020-06-16	2,195	2,216	2,180	2,200	30,800	2,200
2020-06-15	2,190	2,211	2,144	2,145	35,500	2,145
2020-06-12	2,100	2,180	2,089	2,177	46,300	2,177
2020-06-11	2,262	2,262	2,175	2,185	53,700	2,185
2020-06-10	2,245	2,269	2,230	2,262	32,000	2,262
2020-06-09	2,243	2,250	2,216	2,247	33,200	2,247
2020-06-08	2,215	2,239	2,210	2,230	36,300	2,230
2020-06-05	2,196	2,200	2,170	2,200	22,000	2,200
2020-06-04	2,205	2,215	2,166	2,188	37,800	2,188
2020-06-03	2,172	2,198	2,162	2,198	37,600	2,198
2020-06-02	2,128	2,183	2,128	2,159	31,600	2,159
2020-06-01	2,144	2,144	2,109	2,127	20,300	2,127
2020-05-29	2,130	2,143	2,101	2,101	29,200	2,101
2020-05-28	2,159	2,159	2,117	2,140	36,300	2,140
2020-05-27	2,111	2,166	2,101	2,146	39,500	2,146
2020-05-26	2,100	2,120	2,087	2,101	30,400	2,101
2020-05-25	2,085	2,087	2,067	2,079	17,200	2,079
2020-05-22	2,072	2,080	2,038	2,057	19,700	2,057
2020-05-21	2,080	2,085	2,061	2,080	19,000	2,080
2020-05-20	2,050	2,076	2,050	2,059	23,400	2,059
2020-05-19	2,037	2,045	2,026	2,040	22,800	2,040
2020-05-18	2,010	2,029	2,003	2,029	21,500	2,029
2020-05-15	1,970	2,006	1,955	2,006	22,600	2,006
2020-05-14	2,020	2,020	1,959	1,962	27,900	1,962
2020-05-13	1,995	2,010	1,965	2,003	24,700	2,003
2020-05-12	2,012	2,014	1,982	1,984	28,600	1,984
2020-05-11	1,959	2,007	1,949	1,995	26,200	1,995
2020-05-08	1,920	1,929	1,886	1,919	22,100	1,919
2020-05-07	1,850	1,916	1,848	1,883	25,100	1,883
2020-05-01	1,880	1,880	1,820	1,834	21,500	1,834
2020-04-30	1,833	1,897	1,830	1,880	38,000	1,880
2020-04-28	1,783	1,814	1,767	1,814	28,200	1,814
2020-04-27	1,745	1,786	1,745	1,769	22,300	1,769
2020-04-24	1,738	1,738	1,692	1,736	14,000	1,736
2020-04-23	1,720	1,738	1,702	1,736	10,900	1,736
2020-04-22	1,723	1,724	1,689	1,705	16,900	1,705
2020-04-21	1,720	1,735	1,692	1,726	15,500	1,726
2020-04-20	1,710	1,760	1,700	1,716	21,100	1,716
2020-04-17	1,692	1,708	1,682	1,688	17,900	1,688
2020-04-16	1,660	1,676	1,621	1,676	15,100	1,676
2020-04-15	1,633	1,666	1,617	1,626	23,000	1,626
2020-04-14	1,597	1,647	1,580	1,627	20,400	1,627
2020-04-13	1,585	1,599	1,560	1,584	13,500	1,584
2020-04-10	1,598	1,598	1,534	1,571	16,300	1,571
2020-04-09	1,598	1,618	1,576	1,576	19,800	1,576
2020-04-08	1,534	1,608	1,513	1,589	29,500	1,589
2020-04-07	1,511	1,578	1,494	1,534	30,500	1,534
2020-04-06	1,402	1,491	1,386	1,478	26,900	1,478
2020-04-03	1,472	1,489	1,402	1,410	24,200	1,410
2020-04-02	1,500	1,514	1,461	1,469	27,300	1,469
2020-04-01	1,596	1,596	1,507	1,515	32,200	1,515
2020-03-31	1,560	1,595	1,529	1,556	36,500	1,556
2020-03-30	1,597	1,597	1,512	1,555	46,100	1,555
2020-03-27	1,609	1,644	1,579	1,644	52,500	1,644
2020-03-26	1,575	1,575	1,518	1,559	38,900	1,559
2020-03-25	1,545	1,549	1,481	1,537	58,300	1,537
2020-03-24	1,395	1,425	1,372	1,418	39,500	1,418
2020-03-23	1,348	1,366	1,312	1,365	74,400	1,365
2020-03-19	1,390	1,407	1,300	1,318	66,900	1,318
2020-03-18	1,423	1,423	1,362	1,363	51,800	1,363
2020-03-17	1,329	1,413	1,300	1,363	75,500	1,363
2020-03-16	1,400	1,447	1,331	1,381	31,700	1,381
2020-03-13	1,333	1,368	1,261	1,325	74,900	1,325
2020-03-12	1,500	1,516	1,422	1,423	90,400	1,423
2020-03-11	1,620	1,627	1,533	1,535	58,000	1,535
2020-03-10	1,489	1,576	1,463	1,561	80,100	1,561
2020-03-09	1,700	1,701	1,584	1,595	92,200	1,595
2020-03-06	1,830	1,831	1,767	1,769	64,400	1,769
2020-03-05	1,850	1,859	1,833	1,844	25,500	1,844
2020-03-04	1,830	1,840	1,809	1,830	24,500	1,830
2020-03-03	1,900	1,900	1,834	1,840	36,700	1,840
2020-03-02	1,800	1,870	1,792	1,845	93,100	1,845
2020-02-28	1,849	1,893	1,821	1,829	76,700	1,829
2020-02-27	2,040	2,050	1,970	1,971	50,500	1,971
2020-02-26	2,060	2,060	2,011	2,038	37,200	2,038
2020-02-25	2,038	2,080	2,032	2,077	38,100	2,077
2020-02-21	2,125	2,133	2,110	2,117	19,600	2,117
2020-02-20	2,172	2,177	2,123	2,129	18,600	2,129
2020-02-19	2,135	2,177	2,135	2,170	16,600	2,170
2020-02-18	2,205	2,208	2,133	2,133	34,300	2,133
2020-02-17	2,222	2,262	2,196	2,214	48,600	2,214
2020-02-14	2,168	2,180	2,155	2,162	12,100	2,162
2020-02-13	2,180	2,183	2,156	2,173	12,400	2,173
2020-02-12	2,200	2,201	2,171	2,174	13,600	2,174
2020-02-10	2,204	2,225	2,200	2,200	10,500	2,200
2020-02-07	2,206	2,236	2,205	2,216	7,900	2,216
2020-02-06	2,196	2,230	2,196	2,227	18,100	2,227
2020-02-05	2,187	2,205	2,176	2,191	12,000	2,191
2020-02-04	2,144	2,177	2,144	2,170	10,300	2,170
2020-02-03	2,130	2,153	2,120	2,144	14,200	2,144
2020-01-31	2,158	2,182	2,156	2,170	16,700	2,170
2020-01-30	2,197	2,204	2,129	2,157	48,600	2,157
2020-01-29	2,179	2,206	2,179	2,197	17,600	2,197
2020-01-28	2,180	2,193	2,151	2,193	26,400	2,193
2020-01-27	2,200	2,204	2,184	2,184	24,100	2,184
2020-01-24	2,250	2,250	2,208	2,220	17,300	2,220
2020-01-23	2,263	2,267	2,251	2,258	20,400	2,258
2020-01-22	2,240	2,262	2,240	2,259	18,000	2,259
2020-01-21	2,231	2,255	2,226	2,236	14,800	2,236
2020-01-20	2,220	2,228	2,203	2,227	9,100	2,227
2020-01-17	2,240	2,240	2,200	2,200	27,700	2,200
2020-01-16	2,283	2,283	2,222	2,224	19,800	2,224
2020-01-15	2,223	2,284	2,223	2,283	39,900	2,283
2020-01-14	2,180	2,240	2,180	2,219	39,500	2,219
2020-01-10	2,185	2,193	2,161	2,172	33,300	2,172
2020-01-09	2,190	2,195	2,177	2,185	25,600	2,185
2020-01-08	2,225	2,225	2,164	2,182	33,600	2,182
2020-01-07	2,195	2,228	2,180	2,221	24,400	2,221
2020-01-06	2,202	2,208	2,165	2,165	45,400	2,165

分割・併合履歴： [2003-12-25]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

9612 (株)ラックランド の時系列データ [2020年度]

9612 (株)ラックランドの時系列データ [2020年度]