3031 (株)ラクーンホールディングス 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 | 372,007 | 374,005 | 354,995 | 358,002 | 46 | 198.89 |
| 2006-12-28 | 389,001 | 389,991 | 369,991 | 374,005 | 58 | 207.78 |
| 2006-12-27 | 396,994 | 396,994 | 385,004 | 389,001 | 54 | 216.11 |
| 2006-12-26 | 385,995 | 396,004 | 381,008 | 390,999 | 86 | 217.22 |
| 2006-12-25 | 418,992 | 418,992 | 387,003 | 390,999 | 86 | 217.22 |
| 2006-12-22 | 423,996 | 423,996 | 410,999 | 410,999 | 77 | 228.33 |
| 2006-12-21 | 423,006 | 436,994 | 412,997 | 427,993 | 86 | 237.77 |
| 2006-12-20 | 409,991 | 427,993 | 409,991 | 423,006 | 54 | 235 |
| 2006-12-19 | 440,000 | 449,991 | 412,997 | 414,995 | 113 | 230.55 |
| 2006-12-18 | 436,004 | 474,005 | 434,005 | 458,002 | 383 | 254.45 |
| 2006-12-15 | 385,995 | 434,005 | 385,995 | 434,005 | 173 | 241.11 |
| 2006-12-14 | 389,991 | 392,007 | 381,008 | 383,996 | 127 | 213.33 |
| 2006-12-13 | 409,001 | 409,001 | 398,002 | 400,000 | 90 | 222.22 |
| 2006-12-12 | 427,993 | 434,995 | 407,993 | 414,005 | 164 | 230 |
| 2006-12-11 | 434,995 | 440,000 | 414,005 | 423,006 | 342 | 235 |
| 2006-12-08 | 441,008 | 456,994 | 436,004 | 454,995 | 243 | 252.78 |
| 2006-12-07 | 443,996 | 463,996 | 420,000 | 456,004 | 729 | 253.34 |
| 2006-12-06 | 369,001 | 414,005 | 369,001 | 414,005 | 448 | 230 |
| 2006-12-05 | 367,993 | 383,996 | 354,005 | 363,996 | 204 | 202.22 |
| 2006-12-04 | 338,992 | 360,000 | 336,004 | 360,000 | 86 | 200 |
| 2006-12-01 | 356,994 | 356,994 | 338,002 | 349,001 | 158 | 193.89 |
| 2006-11-30 | 360,000 | 374,005 | 352,007 | 363,006 | 251 | 201.67 |
| 2006-11-29 | 347,003 | 354,005 | 340,000 | 345,004 | 117 | 191.67 |
| 2006-11-28 | 325,004 | 363,996 | 321,998 | 332,007 | 206 | 184.45 |
| 2006-11-27 | 316,004 | 338,002 | 305,995 | 334,995 | 175 | 186.11 |
| 2006-11-24 | 321,008 | 321,008 | 294,995 | 316,004 | 167 | 175.56 |
| 2006-11-22 | 296,994 | 320,000 | 294,005 | 316,004 | 157 | 175.56 |
| 2006-11-21 | 296,004 | 305,004 | 285,004 | 292,997 | 99 | 162.78 |
| 2006-11-20 | 316,994 | 318,002 | 289,991 | 292,997 | 147 | 162.78 |
| 2006-11-17 | 341,998 | 341,998 | 314,995 | 323,006 | 212 | 179.45 |
| 2006-11-16 | 370,999 | 370,999 | 352,007 | 352,007 | 127 | 195.56 |
| 2006-11-15 | 385,004 | 389,991 | 361,998 | 372,997 | 97 | 207.22 |
| 2006-11-14 | 380,000 | 385,004 | 367,993 | 383,006 | 106 | 212.78 |
| 2006-11-13 | 372,007 | 376,994 | 361,998 | 367,003 | 44 | 203.89 |
| 2006-11-10 | 372,997 | 398,992 | 365,004 | 367,003 | 199 | 203.89 |
| 2006-11-09 | 369,001 | 374,995 | 358,002 | 369,991 | 129 | 205.55 |
| 2006-11-08 | 394,005 | 394,005 | 369,991 | 370,999 | 139 | 206.11 |
| 2006-11-07 | 405,004 | 412,997 | 381,998 | 389,991 | 159 | 216.66 |
| 2006-11-06 | 403,006 | 405,995 | 396,004 | 400,000 | 178 | 222.22 |
| 2006-11-02 | 427,993 | 436,994 | 414,005 | 423,006 | 153 | 235 |
| 2006-11-01 | 438,002 | 454,005 | 432,007 | 443,006 | 81 | 246.11 |
| 2006-10-31 | 456,004 | 456,004 | 432,997 | 440,000 | 91 | 244.44 |
| 2006-10-30 | 469,991 | 474,005 | 449,991 | 452,007 | 165 | 251.12 |
| 2006-10-27 | 512,007 | 512,007 | 485,004 | 485,995 | 176 | 270 |
| 2006-10-26 | 512,997 | 512,997 | 503,996 | 505,004 | 147 | 280.56 |
| 2006-10-25 | 505,004 | 516,994 | 489,001 | 494,995 | 179 | 275 |
| 2006-10-24 | 527,993 | 529,991 | 501,008 | 501,998 | 302 | 278.89 |
| 2006-10-23 | 492,007 | 518,992 | 476,994 | 518,002 | 315 | 287.78 |
| 2006-10-20 | 500,000 | 518,992 | 485,995 | 490,999 | 471 | 272.78 |
| 2006-10-18 | 429,991 | 454,005 | 427,003 | 454,005 | 331 | 252.23 |
| 2006-10-17 | 449,001 | 456,004 | 441,008 | 445,004 | 271 | 247.22 |
| 2006-10-16 | 434,995 | 461,998 | 425,995 | 438,992 | 563 | 243.88 |
| 2006-10-13 | 401,998 | 429,991 | 396,004 | 425,004 | 1,030 | 236.11 |
| 2006-10-12 | 401,998 | 407,003 | 401,998 | 401,998 | 456 | 223.33 |
| 2006-10-10 | 576,994 | 583,006 | 545,004 | 552,007 | 253 | 306.67 |
| 2006-10-06 | 632,007 | 632,007 | 598,002 | 607,003 | 264 | 337.22 |
| 2006-10-05 | 676,994 | 683,996 | 636,004 | 641,998 | 224 | 356.67 |
| 2006-10-04 | 710,999 | 716,004 | 654,995 | 667,003 | 366 | 370.56 |
| 2006-10-03 | 721,008 | 730,999 | 700,000 | 709,001 | 217 | 393.89 |
| 2006-10-02 | 756,994 | 756,994 | 725,004 | 730,999 | 332 | 406.11 |
| 2006-09-29 | 752,997 | 756,994 | 721,008 | 734,995 | 559 | 408.33 |
| 2006-09-28 | 734,005 | 767,003 | 727,003 | 749,991 | 752 | 416.66 |
| 2006-09-27 | 712,007 | 729,991 | 698,992 | 721,998 | 249 | 401.11 |
| 2006-09-26 | 707,003 | 736,994 | 689,991 | 698,992 | 571 | 388.33 |
| 2006-09-25 | 725,004 | 725,004 | 696,004 | 703,996 | 179 | 391.11 |
| 2006-09-22 | 709,001 | 732,007 | 709,001 | 721,998 | 265 | 401.11 |
| 2006-09-21 | 723,996 | 745,004 | 696,994 | 732,997 | 521 | 407.22 |
| 2006-09-20 | 769,991 | 769,991 | 703,996 | 703,996 | 701 | 391.11 |
| 2006-09-19 | 832,007 | 841,998 | 785,995 | 787,993 | 471 | 437.77 |
| 2006-09-15 | 889,991 | 905,004 | 836,004 | 881,008 | 474 | 489.45 |
| 2006-09-14 | 930,999 | 940,990 | 881,998 | 920,000 | 426 | 511.11 |
| 2006-09-13 | 1,060,000 | 1,069,990 | 883,996 | 925,004 | 1,161 | 513.89 |
| 2006-09-12 | 1,089,990 | 1,120,000 | 1,029,990 | 1,049,990 | 409 | 583.33 |
| 2006-09-11 | 1,049,990 | 1,109,990 | 1,049,990 | 1,089,990 | 954 | 605.55 |
| 2006-09-08 | 1,209,990 | 1,260,000 | 1,200,000 | 1,249,990 | 240 | 694.44 |
| 2006-09-07 | 1,169,990 | 1,200,000 | 1,169,990 | 1,200,000 | 86 | 666.67 |
| 2006-09-06 | 1,200,000 | 1,200,000 | 1,169,990 | 1,180,000 | 96 | 655.56 |
| 2006-09-05 | 1,189,990 | 1,220,000 | 1,180,000 | 1,200,000 | 186 | 666.67 |
| 2006-09-04 | 1,169,990 | 1,229,990 | 1,169,990 | 1,209,990 | 372 | 672.22 |
| 2006-09-01 | 1,169,990 | 1,189,990 | 1,129,990 | 1,129,990 | 185 | 627.77 |
| 2006-08-31 | 1,229,990 | 1,249,990 | 1,180,000 | 1,189,990 | 251 | 661.11 |
| 2006-08-30 | 1,289,990 | 1,309,990 | 1,240,000 | 1,249,990 | 177 | 694.44 |
| 2006-08-29 | 1,280,000 | 1,300,000 | 1,269,990 | 1,289,990 | 125 | 716.66 |
| 2006-08-28 | 1,309,990 | 1,329,990 | 1,260,000 | 1,260,000 | 208 | 700 |
| 2006-08-25 | 1,369,990 | 1,409,990 | 1,300,000 | 1,309,990 | 654 | 727.77 |
| 2006-08-24 | 1,309,990 | 1,469,990 | 1,289,990 | 1,349,990 | 2,333 | 750 |
| 2006-08-23 | 1,249,990 | 1,309,990 | 1,249,990 | 1,289,990 | 396 | 716.66 |
| 2006-08-22 | 1,260,000 | 1,269,990 | 1,240,000 | 1,260,000 | 68 | 700 |
| 2006-08-21 | 1,280,000 | 1,280,000 | 1,260,000 | 1,260,000 | 86 | 700 |
| 2006-08-18 | 1,260,000 | 1,280,000 | 1,249,990 | 1,269,990 | 86 | 705.55 |
| 2006-08-17 | 1,320,000 | 1,320,000 | 1,249,990 | 1,269,990 | 255 | 705.55 |
| 2006-08-16 | 1,300,000 | 1,309,990 | 1,269,990 | 1,300,000 | 256 | 722.22 |
| 2006-08-15 | 1,280,000 | 1,280,000 | 1,209,990 | 1,260,000 | 454 | 700 |
| 2006-08-14 | 1,309,990 | 1,349,990 | 1,269,990 | 1,269,990 | 507 | 705.55 |
| 2006-08-11 | 1,340,000 | 1,360,000 | 1,300,000 | 1,320,000 | 283 | 733.33 |
| 2006-08-10 | 1,240,000 | 1,329,990 | 1,240,000 | 1,320,000 | 555 | 733.33 |
| 2006-08-09 | 1,229,990 | 1,260,000 | 1,209,990 | 1,249,990 | 229 | 694.44 |
| 2006-08-08 | 1,209,990 | 1,240,000 | 1,200,000 | 1,220,000 | 143 | 677.78 |
| 2006-08-07 | 1,220,000 | 1,280,000 | 1,200,000 | 1,220,000 | 520 | 677.78 |
| 2006-08-04 | 1,229,990 | 1,240,000 | 1,189,990 | 1,209,990 | 298 | 672.22 |
| 2006-08-03 | 1,269,990 | 1,300,000 | 1,220,000 | 1,220,000 | 637 | 677.78 |
| 2006-08-02 | 1,149,990 | 1,289,990 | 1,149,990 | 1,260,000 | 1,502 | 700 |
| 2006-08-01 | 1,149,990 | 1,209,990 | 1,129,990 | 1,140,000 | 516 | 633.33 |
| 2006-07-31 | 1,160,000 | 1,169,990 | 1,129,990 | 1,140,000 | 204 | 633.33 |
| 2006-07-28 | 1,060,000 | 1,129,990 | 1,049,990 | 1,120,000 | 415 | 622.22 |
| 2006-07-27 | 1,029,990 | 1,109,990 | 1,020,000 | 1,060,000 | 413 | 588.89 |
| 2006-07-26 | 1,169,990 | 1,189,990 | 1,060,000 | 1,069,990 | 279 | 594.44 |
| 2006-07-25 | 1,249,990 | 1,249,990 | 1,169,990 | 1,189,990 | 256 | 661.11 |
| 2006-07-24 | 1,160,000 | 1,220,000 | 1,129,990 | 1,189,990 | 229 | 661.11 |
| 2006-07-21 | 1,189,990 | 1,240,000 | 1,189,990 | 1,200,000 | 170 | 666.67 |
| 2006-07-20 | 1,249,990 | 1,289,990 | 1,209,990 | 1,249,990 | 520 | 694.44 |
| 2006-07-19 | 1,249,990 | 1,289,990 | 1,080,000 | 1,149,990 | 539 | 638.88 |
| 2006-07-18 | 1,400,000 | 1,400,000 | 1,220,000 | 1,240,000 | 436 | 688.89 |
| 2006-07-14 | 1,360,000 | 1,429,990 | 1,340,000 | 1,420,000 | 256 | 788.89 |
| 2006-07-13 | 1,369,990 | 1,429,990 | 1,360,000 | 1,380,000 | 251 | 766.67 |
| 2006-07-12 | 1,440,000 | 1,460,000 | 1,389,990 | 1,389,990 | 279 | 772.22 |
| 2006-07-11 | 1,500,000 | 1,500,000 | 1,440,000 | 1,440,000 | 245 | 800 |
| 2006-07-10 | 1,440,000 | 1,529,990 | 1,420,000 | 1,520,000 | 374 | 844.44 |
| 2006-07-07 | 1,580,000 | 1,580,000 | 1,460,000 | 1,480,000 | 310 | 822.22 |
| 2006-07-06 | 1,529,990 | 1,569,990 | 1,520,000 | 1,549,990 | 176 | 861.11 |
| 2006-07-05 | 1,609,990 | 1,609,990 | 1,540,000 | 1,549,990 | 494 | 861.11 |
| 2006-07-04 | 1,680,000 | 1,729,990 | 1,609,990 | 1,629,990 | 1,134 | 905.55 |
| 2006-07-03 | 1,589,990 | 1,660,000 | 1,589,990 | 1,649,990 | 664 | 916.66 |
| 2006-06-30 | 1,780,000 | 1,800,000 | 1,580,000 | 1,580,000 | 2,128 | 877.78 |
| 2006-06-29 | 1,500,000 | 1,660,000 | 1,480,000 | 1,660,000 | 1,523 | 922.22 |
| 2006-06-28 | 1,400,000 | 1,489,990 | 1,389,990 | 1,460,000 | 448 | 811.11 |
| 2006-06-27 | 1,429,990 | 1,449,990 | 1,420,000 | 1,420,000 | 192 | 788.89 |
| 2006-06-26 | 1,440,000 | 1,469,990 | 1,409,990 | 1,409,990 | 148 | 783.33 |
| 2006-06-23 | 1,449,990 | 1,460,000 | 1,400,000 | 1,440,000 | 253 | 800 |
| 2006-06-22 | 1,540,000 | 1,540,000 | 1,460,000 | 1,469,990 | 663 | 816.66 |
| 2006-06-21 | 1,409,990 | 1,520,000 | 1,380,000 | 1,520,000 | 548 | 844.44 |
| 2006-06-20 | 1,469,990 | 1,469,990 | 1,380,000 | 1,389,990 | 286 | 772.22 |
| 2006-06-19 | 1,509,990 | 1,529,990 | 1,469,990 | 1,469,990 | 271 | 816.66 |
| 2006-06-16 | 1,549,990 | 1,560,000 | 1,489,990 | 1,520,000 | 694 | 844.44 |
| 2006-06-15 | 1,549,990 | 1,600,000 | 1,460,000 | 1,480,000 | 1,660 | 822.22 |
| 2006-06-14 | 1,300,000 | 1,509,990 | 1,300,000 | 1,480,000 | 1,459 | 822.22 |
| 2006-06-13 | 1,360,000 | 1,389,990 | 1,320,000 | 1,320,000 | 463 | 733.33 |
| 2006-06-12 | 1,349,990 | 1,420,000 | 1,329,990 | 1,380,000 | 758 | 766.67 |
| 2006-06-09 | 1,420,000 | 1,460,000 | 1,349,990 | 1,369,990 | 794 | 761.11 |
| 2006-06-08 | 1,380,000 | 1,389,990 | 1,300,000 | 1,380,000 | 705 | 766.67 |
| 2006-06-07 | 1,449,990 | 1,500,000 | 1,340,000 | 1,380,000 | 1,288 | 766.67 |
| 2006-06-06 | 1,440,000 | 1,560,000 | 1,400,000 | 1,409,990 | 2,243 | 783.33 |
| 2006-06-05 | 1,369,990 | 1,480,000 | 1,360,000 | 1,460,000 | 1,968 | 811.11 |
| 2006-06-02 | 1,349,990 | 1,420,000 | 1,229,990 | 1,380,000 | 2,574 | 766.67 |
| 2006-06-01 | 1,429,990 | 1,489,990 | 1,289,990 | 1,340,000 | 2,180 | 744.44 |
| 2006-05-31 | 1,349,990 | 1,509,990 | 1,289,990 | 1,349,990 | 3,095 | 750 |
| 2006-05-30 | 1,200,000 | 1,420,000 | 1,180,000 | 1,389,990 | 2,808 | 772.22 |
| 2006-05-29 | 1,340,000 | 1,349,990 | 1,200,000 | 1,220,000 | 1,318 | 677.78 |
| 2006-05-26 | 1,500,000 | 1,520,000 | 1,300,000 | 1,320,000 | 1,144 | 733.33 |
| 2006-05-25 | 1,540,000 | 1,549,990 | 1,449,990 | 1,469,990 | 671 | 816.66 |
| 2006-05-24 | 1,660,000 | 1,680,000 | 1,480,000 | 1,569,990 | 883 | 872.22 |
| 2006-05-23 | 1,729,990 | 1,740,000 | 1,600,000 | 1,609,990 | 864 | 894.44 |
| 2006-05-22 | 1,849,990 | 1,900,000 | 1,789,990 | 1,789,990 | 1,139 | 994.44 |
| 2006-05-19 | 1,809,990 | 1,860,000 | 1,760,000 | 1,820,000 | 884 | 1,011.11 |
| 2006-05-18 | 1,769,990 | 1,880,000 | 1,760,000 | 1,789,990 | 934 | 994.44 |
| 2006-05-17 | 1,800,000 | 1,909,990 | 1,680,000 | 1,889,990 | 1,112 | 1,049.99 |
| 2006-05-16 | 2,009,990 | 2,020,000 | 1,740,000 | 1,780,000 | 1,252 | 988.89 |
| 2006-05-15 | 1,849,990 | 1,960,000 | 1,829,990 | 1,949,990 | 1,523 | 1,083.33 |
| 2006-05-12 | 1,760,000 | 1,949,990 | 1,709,990 | 1,900,000 | 1,199 | 1,055.56 |
| 2006-05-11 | 1,909,990 | 1,960,000 | 1,769,990 | 1,789,990 | 1,118 | 994.44 |
| 2006-05-10 | 1,960,000 | 2,029,990 | 1,840,000 | 1,880,000 | 1,111 | 1,044.44 |
| 2006-05-09 | 2,129,990 | 2,140,000 | 1,880,000 | 1,929,990 | 1,675 | 1,072.22 |
| 2006-05-08 | 2,149,990 | 2,240,000 | 2,109,990 | 2,129,990 | 2,257 | 1,183.33 |
| 2006-05-02 | 2,169,990 | 2,209,990 | 2,060,000 | 2,129,990 | 1,840 | 1,183.33 |
| 2006-05-01 | 2,140,000 | 2,309,990 | 2,109,990 | 2,249,990 | 4,751 | 1,249.99 |
| 2006-04-28 | 1,940,000 | 2,169,990 | 1,900,000 | 2,060,000 | 5,860 | 1,144.44 |
| 2006-04-27 | 1,800,000 | 2,060,000 | 1,749,990 | 1,969,990 | 3,455 | 1,094.44 |
| 2006-04-26 | 1,960,000 | 2,020,000 | 1,709,990 | 1,800,000 | 3,944 | 1,000 |
| 2006-04-25 | 1,780,000 | 2,020,000 | 1,780,000 | 2,000,000 | 3,943 | 1,111.11 |
| 2006-04-24 | 1,740,000 | 1,929,990 | 1,669,990 | 1,720,000 | 3,128 | 955.56 |
| 2006-04-21 | 2,049,990 | 2,149,990 | 1,809,990 | 1,809,990 | 4,105 | 1,005.55 |
| 2006-04-20 | 2,120,000 | 2,360,000 | 2,109,990 | 2,209,990 | 5,359 | 1,227.77 |
| 2006-04-19 | 2,309,990 | 2,340,000 | 1,989,990 | 2,080,000 | 3,734 | 1,155.56 |
| 2006-04-18 | 2,169,990 | 2,340,000 | 2,120,000 | 2,320,000 | 3,770 | 1,288.89 |
| 2006-04-17 | 2,689,990 | 2,700,000 | 2,289,990 | 2,289,990 | 3,380 | 1,272.22 |
| 2006-04-14 | 2,460,000 | 2,789,990 | 2,440,000 | 2,689,990 | 7,299 | 1,494.44 |
| 2006-04-13 | 2,649,990 | 2,680,000 | 2,329,990 | 2,500,000 | 4,690 | 1,388.89 |
| 2006-04-12 | 2,769,990 | 2,860,000 | 2,500,000 | 2,609,990 | 5,405 | 1,449.99 |
| 2006-04-11 | 3,749,990 | 3,849,990 | 2,849,990 | 2,849,990 | 7,405 | 1,583.33 |
| 2006-04-10 | 3,360,000 | 3,860,000 | 2,860,000 | 3,349,990 | 6,983 | 1,861.11 |
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
