3031 (株)ラクーンホールディングスの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	132,997	133,591	132,997	133,591	5	74.22
2008-12-29	138,992	138,992	134,995	134,995	25	75
2008-12-26	144,104	146,499	143,996	143,996	19	80
2008-12-25	147,993	147,993	143,492	143,492	18	79.72
2008-12-24	150,099	152,997	147,993	152,997	19	85
2008-12-22	150,207	150,207	147,993	149,991	6	83.33
2008-12-19	144,104	150,099	143,996	150,099	5	83.39
2008-12-18	154,995	154,995	143,996	143,996	14	80
2008-12-17	169,091	169,991	154,995	158,002	39	87.78
2008-12-16	169,001	169,001	169,001	169,001	3	93.89
2008-12-15	156,292	169,991	156,292	169,001	8	93.89
2008-12-12	162,106	162,106	154,005	156,004	13	86.67
2008-12-11	165,004	165,004	161,998	162,106	4	90.06
2008-12-10	167,705	167,705	164,608	165,004	5	91.67
2008-12-09	156,094	164,806	156,094	164,806	11	91.56
2008-12-08	149,991	156,004	138,002	156,004	10	86.67
2008-12-05	155,194	155,194	145,004	149,991	11	83.33
2008-12-04	158,506	178,992	154,995	155,104	22	86.17
2008-12-03	156,004	158,002	156,004	158,002	4	87.78
2008-12-02	145,509	156,094	145,509	152,997	18	85
2008-12-01	161,998	161,998	152,493	155,500	41	86.39
2008-11-28	172,097	174,995	163,006	174,005	21	96.67
2008-11-27	190,999	190,999	175,104	175,104	34	97.28
2008-11-26	174,995	189,991	174,995	189,991	17	105.55
2008-11-25	183,996	185,004	172,007	172,007	29	95.56
2008-11-21	152,997	169,001	149,001	169,001	37	93.89
2008-11-20	154,995	155,500	149,991	149,991	19	83.33
2008-11-19	169,991	169,991	154,095	156,994	10	87.22
2008-11-18	180,000	180,000	167,003	169,991	19	94.44
2008-11-17	156,004	185,905	156,004	174,995	44	97.22
2008-11-14	134,995	155,896	134,995	155,896	19	86.61
2008-11-13	141,008	147,003	140,198	141,008	12	78.34
2008-11-12	123,006	141,008	121,008	141,008	11	78.34
2008-11-11	112,997	123,996	112,997	123,996	9	68.89
2008-11-10	114,995	114,995	114,995	114,995	6	63.89
2008-11-07	109,991	114,995	109,991	114,005	4	63.34
2008-11-06	114,797	114,797	114,797	114,797	2	63.78
2008-11-05	110,099	116,994	109,001	116,994	13	65
2008-11-04	101,008	101,008	101,008	101,008	1	56.12
2008-10-31	109,991	109,991	101,008	101,008	25	56.12
2008-10-30	101,998	110,999	101,998	107,003	6	59.45
2008-10-28	101,692	101,998	98,002	101,998	18	56.67
2008-10-27	103,996	105,004	103,996	105,004	8	58.34
2008-10-24	112,007	112,007	105,995	109,991	19	61.11
2008-10-23	105,995	109,001	100,000	101,098	32	56.17
2008-10-22	123,996	123,996	120,000	120,000	27	66.67
2008-10-21	121,998	123,996	121,998	123,996	26	68.89
2008-10-20	107,003	118,002	107,003	118,002	7	65.56
2008-10-17	114,995	114,995	107,003	107,003	8	59.45
2008-10-16	109,991	115,806	109,991	115,806	7	64.34
2008-10-15	101,008	121,008	100,000	121,008	22	67.23
2008-10-10	90,495	91,701	89,991	90,099	35	50.06
2008-10-09	87,993	100,000	87,993	98,002	11	54.45
2008-10-08	98,002	98,992	89,991	89,991	34	50
2008-10-07	101,998	110,999	100,108	109,991	30	61.11
2008-10-06	132,007	132,007	120,000	120,000	19	66.67
2008-10-03	135,302	138,992	135,194	138,992	15	77.22
2008-10-02	145,203	145,203	141,008	141,008	6	78.34
2008-10-01	147,993	147,993	145,095	145,095	3	80.61
2008-09-30	147,903	148,101	141,008	148,101	6	82.28
2008-09-29	158,002	158,002	154,995	155,194	5	86.22
2008-09-26	160,198	160,198	160,108	160,108	3	88.95
2008-09-25	166,193	169,001	166,193	169,001	9	93.89
2008-09-24	158,092	158,092	156,994	157,192	9	87.33
2008-09-22	169,001	169,001	164,104	164,104	8	91.17
2008-09-19	162,700	165,995	162,502	164,500	12	91.39
2008-09-18	156,994	163,996	156,994	162,502	8	90.28
2008-09-17	169,991	169,991	163,996	163,996	4	91.11
2008-09-16	151,503	161,008	151,503	161,008	17	89.45
2008-09-12	163,600	163,600	163,492	163,492	2	90.83
2008-09-11	161,998	165,995	161,998	165,004	7	91.67
2008-09-10	162,106	165,004	162,106	165,004	8	91.67
2008-09-09	169,991	169,991	164,104	169,991	12	94.44
2008-09-08	183,006	185,004	178,992	178,992	8	99.44
2008-09-05	185,095	185,095	165,004	180,000	38	100
2008-09-02	203,996	205,004	200,900	205,004	11	113.89
2008-09-01	230,099	230,099	201,998	204,608	23	113.67
2008-08-29	234,095	234,095	229,991	230,099	3	127.83
2008-08-28	220,000	234,005	220,000	234,005	11	130
2008-08-27	216,004	220,000	213,303	220,000	4	122.22
2008-08-26	220,000	220,000	220,000	220,000	2	122.22
2008-08-25	229,991	229,991	212,997	220,000	11	122.22
2008-08-22	209,991	209,991	209,991	209,991	1	116.66
2008-08-21	207,003	210,999	207,003	210,999	7	117.22
2008-08-20	196,994	218,992	196,994	218,992	14	121.66
2008-08-19	180,000	201,098	180,000	201,008	9	111.67
2008-08-18	185,995	185,995	185,995	185,995	1	103.33
2008-08-15	183,996	189,991	183,996	186,607	19	103.67
2008-08-14	189,991	194,995	189,991	192,997	14	107.22
2008-08-13	205,004	205,004	198,992	198,992	15	110.55
2008-08-12	221,908	225,905	203,996	205,004	36	113.89
2008-08-11	227,003	232,007	227,003	229,901	9	127.72
2008-08-08	235,896	236,994	234,995	234,995	11	130.55
2008-08-07	246,103	246,103	241,998	242,106	8	134.50
2008-08-06	245,995	245,995	245,995	245,995	1	136.66
2008-08-05	247,003	250,999	247,003	247,993	5	137.77
2008-08-01	260,000	267,993	258,002	267,993	7	148.89
2008-07-31	267,993	267,993	267,993	267,993	2	148.89
2008-07-30	282,898	283,006	282,898	283,006	2	157.23
2008-07-29	287,003	287,003	281,998	283,006	18	157.23
2008-07-28	295,896	300,000	294,005	300,000	10	166.67
2008-07-25	301,008	301,008	294,995	296,994	10	165
2008-07-24	269,991	296,994	269,991	296,994	19	165
2008-07-23	249,991	261,998	249,991	261,998	3	145.55
2008-07-22	241,998	241,998	234,995	241,998	8	134.44
2008-07-18	263,996	265,004	241,998	241,998	19	134.44
2008-07-17	272,007	272,997	256,994	265,004	14	147.22
2008-07-16	267,993	272,997	261,008	272,997	7	151.67
2008-07-15	274,005	285,995	274,005	280,000	3	155.56
2008-07-14	272,997	272,997	272,997	272,997	2	151.67
2008-07-11	283,996	283,996	281,008	281,008	2	156.12
2008-07-10	285,004	292,997	285,004	292,007	8	162.23
2008-07-09	301,008	301,008	287,993	292,997	10	162.78
2008-07-08	301,998	305,995	298,992	305,995	9	170
2008-07-07	305,004	305,004	300,000	300,000	7	166.67
2008-07-04	318,002	320,000	305,004	309,991	12	172.22
2008-07-03	307,993	307,993	303,006	307,993	5	171.11
2008-07-02	316,004	316,004	296,004	309,991	20	172.22
2008-07-01	298,992	320,000	298,002	320,000	23	177.78
2008-06-30	294,995	300,000	294,995	300,000	5	166.67
2008-06-27	305,004	305,004	289,991	296,004	24	164.45
2008-06-26	314,005	314,005	305,004	309,991	8	172.22
2008-06-25	320,000	320,000	301,008	301,008	10	167.23
2008-06-24	334,995	334,995	309,991	309,991	19	172.22
2008-06-23	334,005	334,995	325,004	334,995	12	186.11
2008-06-20	329,991	336,004	325,004	332,997	22	185
2008-06-19	330,999	332,007	321,008	325,004	38	180.56
2008-06-18	352,997	369,001	336,004	336,004	71	186.67
2008-06-17	374,005	385,004	354,995	363,006	73	201.67
2008-06-16	400,000	400,000	350,999	380,000	111	211.11
2008-06-13	372,997	405,995	372,007	389,991	315	216.66
2008-06-12	307,993	367,993	300,000	367,993	159	204.44
2008-06-11	334,995	341,008	301,998	318,002	178	176.67
2008-06-10	329,991	329,991	316,994	329,991	110	183.33
2008-06-09	261,998	289,991	261,998	289,991	112	161.11
2008-06-06	234,005	254,995	234,005	249,991	30	138.88
2008-06-05	243,996	243,996	225,995	238,002	10	132.22
2008-06-04	249,991	249,991	245,995	249,991	9	138.88
2008-06-03	267,993	267,993	238,002	238,002	37	132.22
2008-06-02	205,004	227,993	200,000	227,993	17	126.66
2008-05-30	203,996	203,996	196,994	198,002	5	110
2008-05-29	203,996	207,993	200,000	207,993	6	115.55
2008-05-27	200,000	200,000	200,000	200,000	1	111.11
2008-05-26	200,000	200,000	200,000	200,000	1	111.11
2008-05-23	203,996	203,996	189,991	200,000	13	111.11
2008-05-22	196,994	196,994	189,001	190,999	6	106.11
2008-05-21	190,999	190,999	189,001	190,999	4	106.11
2008-05-20	194,995	198,992	194,005	194,005	11	107.78
2008-05-15	201,998	203,996	198,992	201,998	28	112.22
2008-05-14	198,992	198,992	194,995	198,002	4	110
2008-05-13	198,002	198,002	190,999	196,004	18	108.89
2008-05-12	192,007	192,007	192,007	192,007	1	106.67
2008-05-09	207,993	207,993	201,998	201,998	13	112.22
2008-05-08	201,008	203,996	200,000	203,996	9	113.33
2008-05-07	200,000	203,006	192,007	192,007	7	106.67
2008-05-02	194,995	201,008	194,005	201,008	4	111.67
2008-05-01	192,997	192,997	190,999	192,997	5	107.22
2008-04-30	196,994	196,994	196,004	196,004	3	108.89
2008-04-25	198,002	198,002	198,002	198,002	2	110
2008-04-24	189,001	196,004	189,001	196,004	4	108.89
2008-04-23	200,000	200,000	194,995	194,995	16	108.33
2008-04-22	198,002	198,002	190,999	196,994	5	109.44
2008-04-21	200,000	200,000	200,000	200,000	6	111.11
2008-04-18	192,997	200,000	192,997	200,000	5	111.11
2008-04-17	196,004	198,002	196,004	198,002	2	110
2008-04-16	189,991	189,991	189,991	189,991	1	105.55
2008-04-15	187,003	187,003	187,003	187,003	1	103.89
2008-04-14	189,991	189,991	189,991	189,991	1	105.55
2008-04-11	183,006	185,004	183,006	185,004	2	102.78
2008-04-08	181,998	185,995	181,998	185,995	2	103.33
2008-04-07	181,998	187,993	181,998	185,004	3	102.78
2008-04-04	192,007	192,007	190,999	190,999	3	106.11
2008-04-02	192,007	194,995	189,001	194,995	7	108.33
2008-03-31	187,003	192,997	187,003	192,007	7	106.67
2008-03-28	200,000	200,000	200,000	200,000	1	111.11
2008-03-27	196,994	196,994	196,994	196,994	14	109.44
2008-03-26	196,994	196,994	194,005	194,005	2	107.78
2008-03-25	196,994	196,994	196,994	196,994	8	109.44
2008-03-24	192,997	192,997	185,004	185,004	7	102.78
2008-03-21	185,995	189,991	185,995	189,991	7	105.55
2008-03-19	178,002	180,000	178,002	180,000	2	100
2008-03-18	187,003	187,003	187,003	187,003	1	103.89
2008-03-17	187,003	189,991	174,995	174,995	23	97.22
2008-03-14	198,002	198,002	196,004	196,004	6	108.89
2008-03-13	200,000	203,996	200,000	200,000	3	111.11
2008-03-12	196,004	196,004	196,004	196,004	3	108.89
2008-03-11	192,997	200,000	190,999	200,000	5	111.11
2008-03-10	198,002	198,002	192,997	192,997	7	107.22
2008-03-07	190,999	198,002	190,999	198,002	4	110
2008-03-06	192,007	196,994	192,007	196,994	4	109.44
2008-03-05	205,004	205,004	194,995	194,995	4	108.33
2008-03-04	209,001	209,991	196,004	196,004	3	108.89
2008-03-03	194,995	201,008	194,995	201,008	4	111.67
2008-02-29	210,999	210,999	198,002	198,002	6	110
2008-02-28	198,002	214,005	198,002	209,991	6	116.66
2008-02-27	216,994	216,994	205,995	205,995	3	114.44
2008-02-26	214,005	214,005	214,005	214,005	2	118.89
2008-02-25	218,992	221,998	201,998	205,995	13	114.44
2008-02-22	209,991	214,995	209,991	214,995	3	119.44
2008-02-21	209,991	212,997	196,994	212,997	13	118.33
2008-02-20	196,004	205,995	196,004	205,995	3	114.44
2008-02-19	194,995	200,000	194,995	200,000	11	111.11
2008-02-18	176,004	196,994	176,004	196,994	46	109.44
2008-02-15	147,003	167,003	147,003	167,003	19	92.78
2008-02-14	145,995	145,995	145,995	145,995	1	81.11
2008-02-13	150,999	150,999	147,003	147,993	6	82.22
2008-02-12	147,003	154,005	147,003	154,005	2	85.56
2008-02-08	147,993	154,005	147,993	149,991	4	83.33
2008-02-07	145,995	147,003	145,995	147,003	12	81.67
2008-02-06	145,995	149,001	145,995	149,001	6	82.78
2008-02-05	149,001	156,004	149,001	154,005	6	85.56
2008-02-04	154,995	154,995	154,995	154,995	6	86.11
2008-02-01	152,007	154,995	147,993	147,993	12	82.22
2008-01-31	147,003	147,003	145,004	145,995	16	81.11
2008-01-30	156,004	156,004	150,999	156,004	20	86.67
2008-01-29	165,004	165,004	165,004	165,004	1	91.67
2008-01-28	170,999	170,999	161,008	161,998	7	90
2008-01-25	167,993	167,993	163,006	167,993	37	93.33
2008-01-24	145,995	147,993	145,995	147,993	4	82.22
2008-01-23	149,991	149,991	141,998	141,998	9	78.89
2008-01-22	145,995	154,995	143,996	152,007	9	84.45
2008-01-21	158,002	158,002	149,001	152,007	11	84.45
2008-01-18	134,005	158,992	134,005	158,002	12	87.78
2008-01-17	138,992	143,996	136,004	140,000	35	77.78
2008-01-16	143,006	147,993	138,002	140,000	46	77.78
2008-01-15	169,991	169,991	154,995	154,995	24	86.11
2008-01-11	180,000	180,000	167,003	167,003	23	92.78
2008-01-10	185,004	185,004	180,000	180,000	18	100
2008-01-09	189,991	189,991	185,004	185,004	13	102.78
2008-01-08	189,991	189,991	189,991	189,991	3	105.55
2008-01-07	189,001	189,001	180,000	187,993	3	104.44
2008-01-04	187,993	192,007	187,993	192,007	3	106.67

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 [2008年度]

3031 (株)ラクーンホールディングスの時系列データ [2008年度]