3031 (株)ラクーンホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	196,994	196,994	187,993	187,993	7	104.44
2007-12-27	200,000	200,000	196,994	196,994	6	109.44
2007-12-26	196,004	200,000	194,005	200,000	5	111.11
2007-12-25	205,004	205,004	192,997	194,005	54	107.78
2007-12-21	192,997	198,002	192,997	198,002	10	110
2007-12-20	205,004	205,004	194,995	196,004	32	108.89
2007-12-19	196,004	209,991	194,995	205,004	29	113.89
2007-12-18	203,996	203,996	196,004	203,006	23	112.78
2007-12-14	207,993	207,993	203,996	203,996	6	113.33
2007-12-13	205,995	216,004	203,006	216,004	22	120
2007-12-11	203,996	205,995	198,992	205,995	15	114.44
2007-12-10	205,995	207,003	200,000	200,000	26	111.11
2007-12-07	207,003	207,003	203,996	207,003	10	115
2007-12-06	205,995	221,008	200,000	200,000	63	111.11
2007-12-05	200,000	205,004	200,000	205,004	10	113.89
2007-12-04	205,004	207,003	201,008	201,008	14	111.67
2007-12-03	200,000	201,998	196,004	201,998	8	112.22
2007-11-30	201,998	201,998	196,004	200,000	26	111.11
2007-11-29	203,006	207,003	196,004	196,004	13	108.89
2007-11-28	194,005	201,008	194,005	201,008	15	111.67
2007-11-27	183,996	192,997	183,996	192,997	6	107.22
2007-11-26	176,994	185,004	176,994	185,004	10	102.78
2007-11-22	185,004	185,004	178,002	180,000	14	100
2007-11-21	181,008	185,995	176,004	185,995	20	103.33
2007-11-20	178,992	183,996	178,002	181,998	18	101.11
2007-11-19	185,004	185,004	185,004	185,004	1	102.78
2007-11-16	187,003	189,991	187,003	189,991	9	105.55
2007-11-15	194,005	194,005	185,995	189,991	11	105.55
2007-11-14	185,004	192,007	185,004	190,999	9	106.11
2007-11-13	183,006	183,006	181,998	181,998	4	101.11
2007-11-12	178,002	180,000	172,997	180,000	8	100
2007-11-09	181,998	181,998	178,992	181,008	25	100.56
2007-11-08	178,992	185,004	178,992	181,008	29	100.56
2007-11-07	183,006	187,993	183,006	187,003	13	103.89
2007-11-06	192,007	192,007	185,004	185,995	19	103.33
2007-11-05	192,997	194,005	189,991	192,997	15	107.22
2007-11-02	185,995	194,005	183,996	192,007	16	106.67
2007-11-01	198,002	198,002	183,996	194,005	56	107.78
2007-10-31	205,995	205,995	200,000	201,998	17	112.22
2007-10-30	214,005	214,005	201,008	209,001	22	116.11
2007-10-29	209,001	216,994	209,001	209,001	5	116.11
2007-10-26	209,991	209,991	187,993	205,004	26	113.89
2007-10-25	221,998	223,006	205,995	205,995	23	114.44
2007-10-24	218,992	218,992	205,995	209,991	37	116.66
2007-10-23	212,997	221,008	209,991	220,000	29	122.22
2007-10-22	209,001	209,991	205,004	205,004	11	113.89
2007-10-19	209,001	216,004	209,001	212,007	11	117.78
2007-10-18	200,000	209,001	200,000	209,001	2	116.11
2007-10-17	201,008	201,008	200,000	200,000	8	111.11
2007-10-16	209,991	209,991	203,996	203,996	5	113.33
2007-10-15	220,000	220,000	209,991	212,007	13	117.78
2007-10-12	220,000	220,000	216,004	216,004	13	120
2007-10-11	223,006	227,003	220,000	223,996	10	124.44
2007-10-10	241,998	245,004	216,004	220,000	26	122.22
2007-10-09	209,991	238,992	203,996	238,992	41	132.77
2007-10-05	205,004	205,004	200,000	201,008	17	111.67
2007-10-04	187,003	200,000	187,003	198,992	32	110.55
2007-10-03	192,007	194,995	181,998	189,991	20	105.55
2007-10-02	181,008	189,991	181,008	189,001	18	105
2007-10-01	190,999	190,999	178,002	178,002	8	98.89
2007-09-28	194,005	194,005	181,008	187,993	14	104.44
2007-09-27	172,007	196,004	169,991	187,993	62	104.44
2007-09-26	160,000	165,995	160,000	165,995	19	92.22
2007-09-25	163,996	163,996	154,995	154,995	13	86.11
2007-09-21	158,992	158,992	158,002	158,002	2	87.78
2007-09-20	160,000	160,000	160,000	160,000	2	88.89
2007-09-19	163,006	163,006	160,000	160,000	2	88.89
2007-09-18	161,008	161,008	156,004	160,000	5	88.89
2007-09-14	156,004	169,001	154,995	167,003	12	92.78
2007-09-13	163,996	163,996	156,994	156,994	4	87.22
2007-09-12	163,996	167,003	161,998	161,998	5	90
2007-09-11	169,991	169,991	165,995	169,991	9	94.44
2007-09-10	170,999	178,992	169,991	174,995	7	97.22
2007-09-07	189,001	189,001	189,001	189,001	2	105
2007-09-06	181,998	190,999	180,000	190,999	17	106.11
2007-09-05	185,004	185,004	183,006	183,006	9	101.67
2007-09-04	183,006	185,004	183,006	183,006	3	101.67
2007-09-03	183,996	187,993	183,006	187,993	20	104.44
2007-08-31	198,002	198,002	189,991	192,997	10	107.22
2007-08-30	194,005	200,000	192,997	200,000	15	111.11
2007-08-29	189,991	189,991	185,995	185,995	8	103.33
2007-08-28	207,003	207,003	198,002	198,002	11	110
2007-08-27	196,994	207,003	196,994	205,004	17	113.89
2007-08-24	198,002	198,002	189,001	189,991	14	105.55
2007-08-23	185,004	200,000	183,996	198,992	11	110.55
2007-08-22	183,006	185,004	178,992	185,004	12	102.78
2007-08-21	183,006	183,006	181,998	181,998	2	101.11
2007-08-20	185,004	185,004	183,006	183,006	6	101.67
2007-08-17	190,999	194,995	183,006	183,006	36	101.67
2007-08-16	196,994	196,994	189,001	192,997	12	107.22
2007-08-15	198,992	205,004	198,002	205,004	11	113.89
2007-08-14	196,004	201,008	196,004	198,002	6	110
2007-08-13	205,004	205,004	200,000	200,000	9	111.11
2007-08-10	196,994	207,993	196,994	207,993	22	115.55
2007-08-09	205,004	214,005	196,994	203,996	44	113.33
2007-08-08	216,994	216,994	201,998	203,006	34	112.78
2007-08-07	221,998	225,004	221,998	225,004	8	125
2007-08-06	212,007	218,002	212,007	218,002	5	121.11
2007-08-03	218,002	220,000	218,002	220,000	15	122.22
2007-08-02	223,996	223,996	209,991	218,002	26	121.11
2007-08-01	223,996	225,004	223,996	223,996	3	124.44
2007-07-31	238,992	238,992	218,002	221,008	36	122.78
2007-07-30	230,999	234,995	221,998	234,995	16	130.55
2007-07-27	218,002	230,999	214,005	230,999	53	128.33
2007-07-26	234,995	238,992	220,000	225,004	39	125
2007-07-25	256,994	258,002	234,995	234,995	77	130.55
2007-07-24	229,001	249,991	229,001	249,001	101	138.33
2007-07-23	232,007	232,007	223,996	225,004	21	125
2007-07-20	238,002	241,998	234,005	236,004	23	131.11
2007-07-19	245,004	245,995	245,004	245,995	4	136.66
2007-07-18	252,997	256,004	247,993	252,997	19	140.55
2007-07-17	267,003	267,003	261,008	261,008	12	145
2007-07-13	270,999	274,995	269,991	274,995	9	152.78
2007-07-12	267,993	267,993	263,006	263,006	17	146.11
2007-07-11	274,995	274,995	270,999	270,999	2	150.56
2007-07-10	278,002	278,002	276,994	276,994	2	153.89
2007-07-09	274,005	274,005	269,991	274,005	5	152.23
2007-07-06	276,004	276,004	270,999	274,005	11	152.23
2007-07-05	290,999	294,005	278,992	283,996	23	157.78
2007-07-04	300,000	300,000	292,997	294,995	14	163.89
2007-07-03	298,992	298,992	298,992	298,992	2	166.11
2007-07-02	301,998	301,998	292,007	296,004	5	164.45
2007-06-29	290,999	298,002	289,991	298,002	14	165.56
2007-06-28	296,004	296,994	290,999	294,995	12	163.89
2007-06-27	290,999	290,999	285,995	285,995	8	158.89
2007-06-26	314,995	314,995	294,005	294,005	37	163.34
2007-06-25	298,992	321,998	290,999	320,000	54	177.78
2007-06-22	290,999	301,998	287,993	294,995	61	163.89
2007-06-21	280,000	289,001	280,000	287,003	16	159.45
2007-06-20	280,000	296,994	280,000	283,996	45	157.78
2007-06-19	272,007	280,000	272,007	278,002	18	154.45
2007-06-18	274,995	278,002	269,991	270,999	17	150.56
2007-06-15	274,995	274,995	269,991	269,991	28	150
2007-06-14	256,004	267,993	252,997	267,003	26	148.34
2007-06-13	258,002	258,002	254,995	256,004	8	142.22
2007-06-12	265,004	265,004	254,005	261,998	24	145.55
2007-06-11	261,008	269,991	256,004	261,008	69	145
2007-06-08	278,992	285,004	278,992	285,004	41	158.34
2007-06-07	274,995	292,007	267,003	290,999	137	161.67
2007-06-05	227,993	234,995	225,995	234,995	15	130.55
2007-06-04	218,992	234,005	218,992	227,993	35	126.66
2007-06-01	216,004	220,000	212,997	220,000	38	122.22
2007-05-31	220,000	223,006	220,000	220,000	12	122.22
2007-05-30	221,998	227,003	221,008	223,006	31	123.89
2007-05-29	218,992	221,998	218,992	221,998	5	123.33
2007-05-28	218,992	232,997	218,002	221,998	50	123.33
2007-05-25	223,996	223,996	210,999	214,995	20	119.44
2007-05-24	229,991	229,991	220,000	221,998	23	123.33
2007-05-23	223,996	234,005	216,994	232,997	46	129.44
2007-05-22	201,008	216,994	198,002	216,004	82	120
2007-05-21	216,994	216,994	200,000	200,000	36	111.11
2007-05-18	227,003	227,003	198,002	209,001	90	116.11
2007-05-17	221,998	229,001	221,998	227,003	19	126.11
2007-05-16	238,992	243,006	225,995	225,995	39	125.55
2007-05-15	250,999	250,999	234,995	241,008	50	133.89
2007-05-14	281,998	281,998	256,004	258,992	64	143.88
2007-05-11	283,996	287,003	281,998	285,004	14	158.34
2007-05-10	285,995	287,993	283,996	287,993	19	160
2007-05-09	301,008	301,008	287,003	290,999	29	161.67
2007-05-08	303,006	303,006	290,999	292,997	12	162.78
2007-05-07	294,995	300,000	289,991	298,992	33	166.11
2007-05-02	281,998	285,995	280,000	285,995	13	158.89
2007-05-01	283,996	287,003	281,008	283,996	15	157.78
2007-04-27	283,996	289,991	283,006	289,991	8	161.11
2007-04-26	287,993	289,991	285,004	285,004	16	158.34
2007-04-25	296,994	296,994	289,001	292,007	15	162.23
2007-04-24	278,992	289,001	274,005	289,001	20	160.56
2007-04-23	289,991	289,991	274,995	280,000	40	155.56
2007-04-20	298,002	303,006	294,995	298,002	21	165.56
2007-04-19	307,993	307,993	290,999	303,006	80	168.34
2007-04-18	303,006	314,995	303,006	312,997	31	173.89
2007-04-17	314,005	314,005	300,000	309,991	34	172.22
2007-04-16	307,003	314,005	301,008	314,005	31	174.45
2007-04-13	309,991	314,995	305,995	314,995	10	175
2007-04-12	318,002	318,002	305,995	312,997	32	173.89
2007-04-11	310,999	325,995	310,999	325,004	23	180.56
2007-04-10	303,996	318,992	303,996	309,001	14	171.67
2007-04-09	318,992	318,992	307,993	307,993	11	171.11
2007-04-06	318,992	323,996	314,995	318,002	26	176.67
2007-04-05	325,995	334,005	321,998	323,006	33	179.45
2007-04-04	307,993	318,992	305,995	314,995	35	175
2007-04-03	305,995	309,001	300,000	309,001	19	171.67
2007-04-02	320,000	320,000	300,000	305,004	28	169.45
2007-03-30	316,004	325,004	310,999	325,004	17	180.56
2007-03-29	318,992	323,996	316,004	316,004	11	175.56
2007-03-28	316,004	316,994	307,993	316,994	18	176.11
2007-03-27	316,004	316,994	310,999	316,004	15	175.56
2007-03-26	323,996	323,996	307,993	314,005	29	174.45
2007-03-23	325,995	325,995	316,004	323,996	18	180
2007-03-22	334,995	341,008	325,995	325,995	18	181.11
2007-03-20	318,992	334,005	318,002	334,005	72	185.56
2007-03-19	305,995	325,004	305,004	314,005	30	174.45
2007-03-16	309,991	312,997	303,006	309,001	19	171.67
2007-03-15	321,998	323,006	314,005	314,005	17	174.45
2007-03-14	314,005	316,994	309,991	314,005	22	174.45
2007-03-13	336,004	336,004	329,991	334,005	13	185.56
2007-03-12	343,996	343,996	334,005	343,996	18	191.11
2007-03-09	338,992	341,998	338,002	340,000	25	188.89
2007-03-08	334,995	343,996	330,999	343,996	18	191.11
2007-03-07	341,008	349,991	334,995	336,004	56	186.67
2007-03-06	310,999	332,007	300,000	325,995	80	181.11
2007-03-05	327,003	327,003	290,999	292,007	97	162.23
2007-03-02	347,003	349,001	336,004	341,008	57	189.45
2007-03-01	369,991	369,991	349,991	354,995	52	197.22
2007-02-28	347,993	370,999	347,993	370,999	102	206.11
2007-02-27	401,998	401,998	387,993	387,993	17	215.55
2007-02-26	421,998	427,003	405,004	405,995	28	225.55
2007-02-23	405,004	420,000	403,996	416,994	52	231.66
2007-02-22	392,997	401,008	392,007	400,000	20	222.22
2007-02-21	403,006	405,004	387,003	401,998	42	223.33
2007-02-20	398,992	403,006	389,001	400,000	15	222.22
2007-02-19	389,991	394,995	383,006	394,005	16	218.89
2007-02-16	374,995	394,005	374,995	394,005	16	218.89
2007-02-15	385,004	387,993	378,992	385,995	8	214.44
2007-02-14	376,004	383,996	369,991	383,006	24	212.78
2007-02-13	378,002	389,991	374,995	381,008	26	211.67
2007-02-09	369,001	383,996	360,000	383,006	43	212.78
2007-02-08	390,999	390,999	374,005	374,005	27	207.78
2007-02-07	403,006	403,006	390,999	392,007	16	217.78
2007-02-06	389,991	407,993	389,991	407,993	20	226.66
2007-02-05	403,006	409,991	389,991	389,991	37	216.66
2007-02-02	414,995	414,995	396,994	401,008	35	222.78
2007-02-01	409,001	427,993	401,998	420,000	63	233.33
2007-01-31	403,996	412,007	396,004	412,007	36	228.89
2007-01-30	409,991	409,991	398,002	398,002	52	221.11
2007-01-29	418,002	418,002	403,006	412,997	33	229.44
2007-01-26	396,994	409,991	392,997	409,991	62	227.77
2007-01-25	432,997	447,993	407,003	407,003	68	226.11
2007-01-24	425,995	434,995	420,000	425,995	45	236.66
2007-01-23	429,991	429,991	420,000	420,000	50	233.33
2007-01-22	449,001	460,000	429,991	430,999	178	239.44
2007-01-19	412,997	425,004	401,998	423,996	150	235.55
2007-01-18	389,001	432,007	385,004	418,002	292	232.22
2007-01-17	356,004	383,006	356,004	381,998	57	212.22
2007-01-16	345,004	358,992	341,998	356,004	18	197.78
2007-01-15	363,996	363,996	341,008	341,008	40	189.45
2007-01-12	336,994	349,001	334,995	349,001	32	193.89
2007-01-11	347,003	347,003	329,991	341,998	30	190
2007-01-10	358,992	358,992	336,004	341,998	28	190
2007-01-09	341,998	352,007	341,998	349,991	26	194.44
2007-01-05	349,001	349,001	340,000	343,996	45	191.11
2007-01-04	352,997	365,004	352,997	358,992	26	199.44

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11月
日	月	火	水	木	金	土
« 10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

3031 (株)ラクーンホールディングス の時系列データ [2007年度]

3031 (株)ラクーンホールディングスの時系列データ [2007年度]