3031 (株)ラクーンホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	169,991	169,991	169,991	169,991	3	94.44
2009-12-29	172,907	172,907	172,007	172,007	2	95.56
2009-12-28	163,006	170,999	163,006	170,999	9	95
2009-12-25	170,999	170,999	165,995	165,995	16	92.22
2009-12-24	165,004	169,991	165,004	169,991	14	94.44
2009-12-22	161,206	165,995	161,206	163,096	39	90.61
2009-12-21	161,998	161,998	161,494	161,800	16	89.89
2009-12-18	165,004	165,004	165,004	165,004	4	91.67
2009-12-17	167,993	167,993	165,004	165,095	10	91.72
2009-12-16	169,991	169,991	169,991	169,991	8	94.44
2009-12-15	169,991	172,997	169,991	171,593	4	95.33
2009-12-14	169,001	169,991	169,001	169,991	2	94.44
2009-12-11	167,993	167,993	165,004	167,993	3	93.33
2009-12-10	176,994	176,994	170,999	170,999	11	95
2009-12-09	170,999	174,005	170,999	174,005	17	96.67
2009-12-08	175,104	176,994	172,007	176,994	9	98.33
2009-12-07	178,992	178,992	176,994	176,994	11	98.33
2009-12-04	181,008	181,008	178,794	178,794	16	99.33
2009-12-03	178,992	183,492	178,002	183,492	31	101.94
2009-12-01	174,995	178,992	170,207	178,992	10	99.44
2009-11-30	181,008	181,998	174,995	178,002	65	98.89
2009-11-27	185,004	185,004	181,008	183,492	16	101.94
2009-11-26	189,793	189,793	185,004	187,993	11	104.44
2009-11-25	187,993	189,793	185,599	189,793	13	105.44
2009-11-24	190,999	190,999	185,095	187,993	33	104.44
2009-11-20	176,004	185,995	176,004	185,004	25	102.78
2009-11-19	173,105	173,591	172,997	173,591	13	96.44
2009-11-18	170,801	174,995	170,603	174,995	17	97.22
2009-11-17	176,994	176,994	172,007	172,007	14	95.56
2009-11-16	174,995	183,996	174,995	176,004	17	97.78
2009-11-13	175,104	175,104	174,005	174,095	4	96.72
2009-11-12	181,206	183,006	180,000	180,000	5	100
2009-11-11	174,095	184,392	172,997	181,008	17	100.56
2009-11-10	174,995	174,995	174,995	174,995	2	97.22
2009-11-09	174,995	174,995	174,995	174,995	4	97.22
2009-11-06	175,608	175,608	174,995	174,995	7	97.22
2009-11-05	176,202	177,696	174,995	175,104	12	97.28
2009-11-04	177,192	180,000	176,994	178,002	6	98.89
2009-11-02	176,994	180,000	176,994	180,000	3	100
2009-10-30	183,006	183,006	178,992	180,000	7	100
2009-10-29	180,198	181,008	179,298	181,008	9	100.56
2009-10-28	181,008	181,008	180,000	180,504	3	100.28
2009-10-27	182,106	182,106	181,998	181,998	2	101.11
2009-10-26	182,196	182,196	182,196	182,196	1	101.22
2009-10-23	185,995	185,995	181,998	182,196	17	101.22
2009-10-22	181,998	183,006	181,008	183,006	16	101.67
2009-10-21	184,896	184,896	180,000	184,896	8	102.72
2009-10-20	181,008	181,008	181,008	181,008	1	100.56
2009-10-19	178,992	178,992	178,992	178,992	2	99.44
2009-10-16	179,208	179,802	179,208	179,298	11	99.61
2009-10-15	182,106	183,006	178,992	179,496	12	99.72
2009-10-13	186,499	186,499	186,499	186,499	1	103.61
2009-10-09	185,995	185,995	185,995	185,995	1	103.33
2009-10-08	181,998	185,095	181,998	185,004	18	102.78
2009-10-07	185,004	185,004	185,004	185,004	2	102.78
2009-10-06	178,002	183,006	178,002	183,006	6	101.67
2009-10-05	181,008	181,998	180,000	180,000	16	100
2009-10-02	180,000	181,998	178,002	181,998	28	101.11
2009-10-01	181,998	183,006	181,998	182,106	21	101.17
2009-09-30	181,008	184,896	180,000	184,896	14	102.72
2009-09-29	182,898	182,898	181,998	181,998	3	101.11
2009-09-28	179,208	185,707	179,208	182,898	13	101.61
2009-09-25	190,891	190,891	183,492	187,993	15	104.44
2009-09-24	192,907	192,997	192,799	192,997	5	107.22
2009-09-18	192,007	192,097	185,004	190,999	16	106.11
2009-09-17	194,203	194,203	190,999	194,005	8	107.78
2009-09-16	195,896	196,994	193,105	193,105	9	107.28
2009-09-15	194,095	196,292	192,205	196,004	10	108.89
2009-09-14	196,508	196,598	192,799	194,095	34	107.83
2009-09-11	197,804	201,800	194,005	200,504	44	111.39
2009-09-10	196,904	200,504	194,599	196,994	24	109.44
2009-09-09	202,502	202,502	194,005	199,892	28	111.05
2009-09-08	202,898	203,006	192,997	200,000	31	111.11
2009-09-07	197,192	201,908	196,508	200,792	22	111.55
2009-09-04	199,802	203,798	196,994	201,908	41	112.17
2009-09-03	205,905	205,995	198,992	203,798	35	113.22
2009-09-02	200,000	205,004	196,004	203,006	46	112.78
2009-09-01	207,003	207,309	201,998	205,004	33	113.89
2009-08-31	223,006	223,006	196,004	207,003	186	115
2009-08-28	220,000	234,995	218,002	227,003	87	126.11
2009-08-27	225,995	225,995	210,207	219,100	93	121.72
2009-08-26	252,007	252,007	229,001	234,005	170	130
2009-08-25	207,993	260,000	207,003	260,000	297	144.44
2009-08-24	220,000	220,000	220,000	220,000	95	122.22
2009-08-21	185,203	190,999	185,004	189,991	26	105.55
2009-08-20	185,004	187,993	183,996	185,004	25	102.78
2009-08-19	183,996	189,505	178,992	187,993	23	104.44
2009-08-18	178,992	183,996	178,002	183,996	23	102.22
2009-08-17	180,000	181,998	177,102	181,998	11	101.11
2009-08-14	185,004	185,004	181,998	181,998	7	101.11
2009-08-13	185,004	187,003	183,996	184,500	5	102.50
2009-08-12	187,003	187,003	183,006	183,006	5	101.67
2009-08-11	180,702	189,991	180,702	189,991	21	105.55
2009-08-10	180,000	180,702	177,696	180,702	3	100.39
2009-08-07	178,992	178,992	176,994	176,994	4	98.33
2009-08-06	181,008	181,008	178,002	178,992	5	99.44
2009-08-05	180,000	181,998	177,300	178,002	7	98.89
2009-08-04	180,000	180,000	176,994	178,002	8	98.89
2009-08-03	176,004	180,000	176,004	180,000	4	100
2009-07-31	177,606	178,992	177,102	178,002	12	98.89
2009-07-30	182,502	185,509	176,994	176,994	12	98.33
2009-07-29	180,000	180,000	180,000	180,000	4	100
2009-07-28	186,499	186,499	178,002	180,000	11	100
2009-07-27	187,003	189,991	180,000	189,505	21	105.28
2009-07-24	192,007	192,907	182,808	187,903	40	104.39
2009-07-23	182,898	194,005	182,898	185,995	68	103.33
2009-07-22	174,995	176,904	174,005	176,904	22	98.28
2009-07-21	170,999	174,905	170,999	174,905	6	97.17
2009-07-17	170,495	170,603	170,495	170,603	4	94.78
2009-07-16	167,309	176,904	167,309	173,501	21	96.39
2009-07-15	165,995	167,507	165,004	165,095	15	91.72
2009-07-14	163,492	167,507	160,000	165,995	31	92.22
2009-07-13	165,293	165,293	145,004	149,505	59	83.06
2009-07-10	172,007	172,007	169,991	169,991	24	94.44
2009-07-09	174,995	180,000	172,007	172,007	19	95.56
2009-07-08	180,000	180,000	169,991	172,007	35	95.56
2009-07-07	190,099	190,099	183,006	183,492	28	101.94
2009-07-06	177,498	189,991	177,498	187,993	34	104.44
2009-07-03	176,508	177,498	173,195	177,498	14	98.61
2009-07-02	180,198	180,198	176,094	176,994	18	98.33
2009-07-01	180,000	182,898	178,992	182,898	19	101.61
2009-06-30	187,597	187,597	180,108	183,006	26	101.67
2009-06-29	180,108	185,004	177,102	183,996	36	102.22
2009-06-26	180,198	180,198	174,995	180,000	26	100
2009-06-25	179,208	185,004	177,192	177,192	60	98.44
2009-06-24	181,098	183,996	174,995	176,994	31	98.33
2009-06-23	183,402	189,991	180,000	181,008	65	100.56
2009-06-22	183,600	194,995	169,991	190,891	76	106.05
2009-06-19	189,307	189,505	183,996	183,996	22	102.22
2009-06-18	198,902	198,902	185,004	189,505	53	105.28
2009-06-17	187,003	192,997	185,995	192,907	78	107.17
2009-06-16	203,600	204,500	196,004	196,004	48	108.89
2009-06-15	214,995	214,995	203,996	205,995	37	114.44
2009-06-12	212,007	212,493	200,000	208,497	56	115.83
2009-06-11	209,307	225,004	205,995	212,295	104	117.94
2009-06-10	205,797	205,797	196,202	200,306	67	111.28
2009-06-09	239,100	239,100	194,995	205,905	175	114.39
2009-06-08	250,999	250,999	225,095	231,107	285	128.39
2009-06-05	238,992	247,003	234,995	247,003	114	137.22
2009-06-04	207,003	207,003	203,006	207,003	124	115
2009-06-03	180,000	180,000	165,004	176,994	57	98.33
2009-06-02	194,995	198,002	181,008	189,001	181	105
2009-05-29	128,209	147,993	128,209	147,993	41	82.22
2009-05-28	138,002	138,002	125,995	127,993	37	71.11
2009-05-27	120,000	136,508	116,994	136,508	175	75.84
2009-05-26	120,000	125,509	116,994	125,509	23	69.73
2009-05-25	125,995	126,103	118,002	118,002	51	65.56
2009-05-22	119,208	124,806	119,208	121,008	10	67.23
2009-05-21	125,004	125,004	117,192	117,192	14	65.11
2009-05-20	124,194	125,995	123,996	125,995	10	70
2009-05-19	122,502	123,996	121,494	123,996	8	68.89
2009-05-18	125,995	125,995	122,106	122,196	6	67.89
2009-05-15	130,999	132,007	125,599	125,995	18	70
2009-05-14	119,298	134,995	119,298	134,995	57	75
2009-05-13	113,195	118,992	113,105	118,992	22	66.11
2009-05-12	112,799	114,005	112,799	113,195	6	62.89
2009-05-11	114,005	114,005	110,999	110,999	4	61.67
2009-05-08	109,991	109,991	109,991	109,991	1	61.11
2009-05-07	105,995	107,993	105,995	107,993	4	60
2009-05-01	107,003	107,003	105,995	105,995	2	58.89
2009-04-30	103,600	114,005	103,600	105,004	7	58.34
2009-04-28	105,293	105,293	103,096	103,096	10	57.28
2009-04-27	108,605	109,001	105,095	105,095	12	58.39
2009-04-24	111,791	112,007	111,791	112,007	9	62.23
2009-04-23	112,097	114,095	106,193	114,005	25	63.34
2009-04-22	102,592	102,592	102,106	102,106	6	56.73
2009-04-21	102,106	102,106	102,106	102,106	1	56.73
2009-04-20	103,006	105,004	101,998	105,004	4	58.34
2009-04-17	99,496	101,998	99,496	101,998	3	56.67
2009-04-16	101,008	101,008	98,992	100,000	6	55.56
2009-04-14	101,998	101,998	100,504	100,504	4	55.84
2009-04-13	101,998	101,998	101,998	101,998	1	56.67
2009-04-10	103,996	103,996	103,996	103,996	3	57.78
2009-04-09	103,006	104,104	103,006	104,104	5	57.84
2009-04-07	100,000	102,106	100,000	102,106	5	56.73
2009-04-06	100,792	103,996	100,198	103,996	5	57.78
2009-04-03	101,494	101,494	100,702	100,702	4	55.95
2009-04-02	100,108	100,306	100,000	100,000	10	55.56
2009-04-01	101,008	101,098	101,008	101,098	5	56.17
2009-03-31	98,506	103,996	98,002	100,000	7	55.56
2009-03-30	102,106	104,104	98,092	104,104	3	57.84
2009-03-27	100,108	100,198	100,108	100,108	5	55.62
2009-03-26	106,895	106,895	106,895	106,895	11	59.39
2009-03-25	105,995	107,993	102,808	106,805	26	59.34
2009-03-24	97,408	100,000	97,408	100,000	9	55.56
2009-03-23	98,200	98,308	97,300	97,300	8	54.06
2009-03-19	98,200	98,200	98,200	98,200	3	54.56
2009-03-18	100,000	100,000	98,002	98,002	30	54.45
2009-03-17	98,992	100,000	98,992	100,000	6	55.56
2009-03-16	94,995	96,994	94,995	96,994	2	53.89
2009-03-13	98,992	98,992	95,302	95,302	5	52.95
2009-03-12	97,498	97,498	94,005	94,005	6	52.23
2009-03-11	100,900	100,900	100,396	100,504	5	55.84
2009-03-10	100,000	100,000	98,992	98,992	4	55
2009-03-09	100,000	100,000	100,000	100,000	1	55.56
2009-03-06	98,992	100,000	96,094	100,000	11	55.56
2009-03-05	100,000	109,991	100,000	107,003	14	59.45
2009-03-04	109,991	112,007	96,994	107,003	37	59.45
2009-03-03	118,992	118,992	110,999	110,999	52	61.67
2009-03-02	118,992	118,992	118,992	118,992	28	66.11
2009-02-27	138,992	138,992	138,992	138,992	1	77.22
2009-02-26	140,108	140,108	136,994	138,002	4	76.67
2009-02-25	147,003	149,001	147,003	149,001	13	82.78
2009-02-24	141,908	141,998	134,005	134,995	25	75
2009-02-23	145,004	145,004	143,006	143,006	2	79.45
2009-02-20	145,004	145,004	145,004	145,004	1	80.56
2009-02-19	149,991	149,991	145,004	145,004	5	80.56
2009-02-18	143,996	147,993	143,996	147,993	5	82.22
2009-02-17	141,494	141,998	141,008	141,008	5	78.34
2009-02-16	136,598	149,991	136,598	149,991	9	83.33
2009-02-13	136,994	140,000	136,994	137,606	8	76.45
2009-02-12	134,995	140,000	134,995	140,000	7	77.78
2009-02-10	136,004	136,094	134,995	135,608	11	75.34
2009-02-09	138,002	140,000	134,095	138,002	13	76.67
2009-02-06	138,506	138,992	138,002	138,002	15	76.67
2009-02-05	138,002	141,008	138,002	140,000	10	77.78
2009-02-04	138,506	138,506	136,004	136,004	4	75.56
2009-02-03	134,995	140,504	134,995	138,506	8	76.95
2009-02-02	138,002	141,998	136,004	136,004	12	75.56
2009-01-30	143,006	143,006	140,000	140,000	3	77.78
2009-01-28	145,095	145,095	145,004	145,004	10	80.56
2009-01-27	149,991	152,007	147,003	149,001	6	82.78
2009-01-26	149,001	149,001	149,001	149,001	4	82.78
2009-01-23	149,991	149,991	145,004	145,004	16	80.56
2009-01-22	143,006	145,995	141,998	141,998	7	78.89
2009-01-21	139,694	139,694	139,604	139,604	3	77.56
2009-01-20	140,000	140,000	140,000	140,000	2	77.78
2009-01-19	140,000	140,000	136,004	140,000	5	77.78
2009-01-15	134,005	143,906	133,897	143,906	5	79.95
2009-01-14	137,498	143,996	134,995	143,996	4	80
2009-01-13	143,006	143,006	136,994	137,300	8	76.28
2009-01-09	149,001	149,001	149,001	149,001	1	82.78
2009-01-07	151,395	151,395	143,006	145,004	9	80.56
2009-01-06	149,991	151,899	147,003	147,993	12	82.22
2009-01-05	134,005	138,002	133,897	136,004	23	75.56

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 [2009年度]

3031 (株)ラクーンホールディングスの時系列データ [2009年度]