3031 (株)ラクーンホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	566	609	566	599	154,400	199.67
2013-12-27	609	609	567	575	100,700	191.67
2013-12-26	592	623	580	592	137,500	197.33
2013-12-25	565	627	550	592	230,600	197.33
2013-12-24	565	579	551	555	134,800	185
2013-12-20	586	594	575	579	105,300	193
2013-12-19	605	612	585	594	133,900	198
2013-12-18	619	630	601	615	86,400	205
2013-12-17	640	645	612	625	116,400	208.33
2013-12-16	688	690	600	600	250,700	200
2013-12-13	736	736	711	718	124,700	239.33
2013-12-12	728	738	715	736	104,900	245.33
2013-12-11	772	782	715	733	310,300	244.33
2013-12-10	760	837	755	787	566,901	262.33
2013-12-09	769	778	745	745	229,700	248.33
2013-12-06	729	740	717	733	142,500	244.33
2013-12-05	727	756	714	722	236,700	240.67
2013-12-04	725	760	711	732	262,000	244
2013-12-03	735	743	704	721	275,200	240.33
2013-12-02	740	785	723	751	319,500	250.33
2013-11-29	830	830	742	763	476,800	254.33
2013-11-28	888	925	804	819	1,600,802	273
2013-11-27	814	930	790	798	1,049,401	266
2013-11-26	830	869	765	784	700,001	261.33
2013-11-25	725	875	708	875	1,105,701	291.67
2013-11-22	790	819	711	725	517,501	241.67
2013-11-21	777	850	740	820	613,101	273.33
2013-11-20	850	885	758	785	1,236,301	261.67
2013-11-19	952	993	792	815	2,200,902	271.67
2013-11-18	766	856	735	856	902,801	285.33
2013-11-15	625	706	599	706	1,184,401	235.33
2013-11-14	670	677	578	606	734,001	202
2013-11-13	540	620	530	620	781,601	206.67
2013-11-12	589	599	509	520	374,200	173.33
2013-11-11	515	600	489	548	820,701	182.67
2013-11-08	504	505	486	500	88,900	166.67
2013-11-07	490	499	482	495	36,300	165
2013-11-06	490	490	473	488	18,000	162.67
2013-11-05	475	518	473	483	76,700	161
2013-11-01	478	478	460	471	53,900	157
2013-10-31	475	491	461	488	36,600	162.67
2013-10-30	490	491	468	470	46,200	156.67
2013-10-29	490	520	484	484	57,300	161.33
2013-10-28	480	520	470	504	121,800	168
2013-10-25	485	485	462	476	43,000	158.67
2013-10-24	470	477	450	473	99,000	157.67
2013-10-23	480	494	466	477	70,000	159
2013-10-22	496	505	455	474	157,800	158
2013-10-21	509	547	485	495	163,700	165
2013-10-18	514	538	485	509	353,900	169.67
2013-10-17	470	562	463	547	628,801	182.33
2013-10-16	512	539	472	483	315,300	161
2013-10-15	542	542	532	542	585,201	180.67
2013-10-11	387	467	387	462	564,201	154
2013-10-10	375	391	366	387	19,400	129
2013-10-09	365	371	360	370	26,600	123.33
2013-10-08	372	374	364	374	20,400	124.67
2013-10-07	373	384	371	384	16,700	128
2013-10-04	384	390	375	381	23,800	127
2013-10-03	382	397	382	388	8,600	129.33
2013-10-02	401	401	375	380	15,500	126.67
2013-10-01	393	398	393	397	8,700	132.33
2013-09-30	407	407	392	399	5,700	133
2013-09-27	407	407	388	407	6,500	135.67
2013-09-26	400	406	385	405	6,200	135
2013-09-25	411	412	400	400	26,900	133.33
2013-09-24	390	415	389	403	23,100	134.33
2013-09-20	388	395	385	394	8,100	131.33
2013-09-19	369	393	369	387	35,300	129
2013-09-18	352	368	352	368	25,400	122.67
2013-09-17	344	357	340	349	9,500	116.33
2013-09-13	342	342	337	337	9,500	112.33
2013-09-12	339	343	337	342	9,700	114
2013-09-11	344	348	337	340	9,400	113.33
2013-09-10	340	345	336	345	10,300	115
2013-09-09	330	340	329	336	24,900	112
2013-09-06	343	347	330	336	25,000	112
2013-09-05	348	350	339	349	12,700	116.33
2013-09-04	345	349	339	347	5,600	115.67
2013-09-03	335	354	335	344	12,400	114.67
2013-09-02	335	338	322	334	25,000	111.33
2013-08-30	334	341	332	338	47,600	112.67
2013-08-29	374	374	345	345	83,300	115
2013-08-28	384	390	375	390	29,800	130
2013-08-27	387	389	377	389	15,000	129.67
2013-08-26	384	388	376	388	13,300	129.33
2013-08-23	397	397	379	383	7,400	127.67
2013-08-22	392	392	380	380	4,000	126.67
2013-08-21	388	388	375	384	20,400	128
2013-08-20	393	400	386	388	11,800	129.33
2013-08-19	389	400	380	391	7,100	130.33
2013-08-16	398	398	379	383	14,300	127.67
2013-08-15	362	407	362	395	15,000	131.67
2013-08-14	369	378	364	364	7,000	121.33
2013-08-13	359	376	355	368	12,600	122.67
2013-08-12	365	369	345	358	29,600	119.33
2013-08-09	384	385	371	375	21,200	125
2013-08-08	390	394	382	382	8,600	127.33
2013-08-07	400	400	385	385	18,000	128.33
2013-08-06	391	400	390	400	14,000	133.33
2013-08-05	405	405	389	392	21,900	130.67
2013-08-02	403	405	390	405	21,600	135
2013-08-01	392	419	390	399	43,800	133
2013-07-31	435	435	422	424	5,800	141.33
2013-07-30	407	444	407	435	8,700	145
2013-07-29	421	421	406	407	33,000	135.67
2013-07-26	451	452	438	438	7,200	146
2013-07-25	446	452	442	450	19,300	150
2013-07-24	431	444	429	444	10,200	148
2013-07-23	438	438	423	431	11,100	143.67
2013-07-22	420	427	416	422	8,600	140.67
2013-07-19	439	440	412	421	28,700	140.33
2013-07-18	421	444	405	431	32,100	143.67
2013-07-17	439	439	420	420	4,300	140
2013-07-16	432	434	422	432	9,600	144
2013-07-12	450	458	423	440	13,900	146.67
2013-07-11	410	453	410	444	36,200	148
2013-07-10	423	425	412	412	12,800	137.33
2013-07-09	430	431	419	429	16,100	143
2013-07-08	445	447	412	424	28,300	141.33
2013-07-05	415	430	411	421	16,300	140.33
2013-07-04	405	415	402	415	13,900	138.33
2013-07-03	398	411	395	405	13,100	135
2013-07-02	410	415	396	401	25,100	133.67
2013-07-01	369	399	369	399	9,300	133
2013-06-28	350	380	350	374	21,300	124.67
2013-06-27	356	357	320	345	42,600	115
2013-06-26	369	377	356	356	34,500	118.67
2013-06-25	380	385	364	369	44,700	123
2013-06-24	380	392	380	382	11,900	127.33
2013-06-21	392	396	370	384	29,700	128
2013-06-20	396	405	385	400	11,900	133.33
2013-06-19	402	409	395	397	22,500	132.33
2013-06-18	410	415	406	406	17,400	135.33
2013-06-17	401	409	391	402	10,300	134
2013-06-14	417	417	394	409	17,100	136.33
2013-06-13	415	415	390	391	34,300	130.33
2013-06-12	423	423	374	416	50,100	138.67
2013-06-11	434	434	403	415	49,300	138.33
2013-06-10	450	450	405	426	71,800	142
2013-06-07	434	450	402	402	137,400	134
2013-06-06	475	530	429	482	129,400	160.67
2013-06-05	565	577	521	521	58,500	173.67
2013-06-04	570	590	500	560	122,000	186.67
2013-06-03	638	639	572	590	200,700	196.67
2013-05-31	605	652	605	644	322,200	214.67
2013-05-30	517	586	513	571	190,300	190.33
2013-05-29	480	522	480	520	42,000	173.33
2013-05-28	450	499	450	476	23,200	158.67
2013-05-27	477	482	459	461	37,300	153.67
2013-05-24	501	519	445	491	76,500	163.67
2013-05-23	560	563	455	455	77,000	151.67
2013-05-22	565	573	552	555	27,600	185
2013-05-21	580	587	551	555	38,000	185
2013-05-20	534	577	528	577	69,800	192.33
2013-05-17	515	524	502	524	34,400	174.67
2013-05-16	534	539	444	497	107,200	165.67
2013-05-15	552	562	531	544	41,900	181.33
2013-05-14	575	578	528	546	90,600	182
2013-05-13	590	590	560	570	52,500	190
2013-05-10	597	601	588	590	30,600	196.67
2013-05-09	606	613	594	594	41,300	198
2013-05-08	612	617	602	606	40,800	202
2013-05-07	603	611	600	608	23,600	202.67
2013-05-02	598	607	595	602	22,700	200.67
2013-05-01	620	626	605	608	57,900	202.67
2013-04-30	586	617	581	612	36,100	204
2013-04-26	629	633	600	604	54,900	201.33
2013-04-25	639	639	600	620	71,200	206.67
2013-04-24	194,995	194,995	188,497	193,600	302	215.11
2013-04-23	196,004	196,499	191,998	194,995	210	216.66
2013-04-22	186,004	197,903	180,603	191,998	464	213.33
2013-04-19	184,995	187,003	180,504	185,698	266	206.33
2013-04-18	184,500	198,803	183,798	185,104	483	205.67
2013-04-17	184,995	187,399	181,098	184,995	409	205.55
2013-04-16	190,000	194,797	185,104	185,203	1,005	205.78
2013-04-15	199,001	199,001	187,102	199,001	2,619	221.11
2013-04-12	162,898	162,898	157,498	159,001	75	176.67
2013-04-11	160,000	163,996	157,597	158,902	99	176.56
2013-04-10	160,000	162,997	154,995	159,703	194	177.45
2013-04-09	164,995	165,500	156,004	158,002	193	175.56
2013-04-08	160,000	168,200	156,004	167,498	157	186.11
2013-04-05	157,498	160,000	155,500	158,200	69	175.78
2013-04-04	153,096	157,003	151,197	157,003	93	174.45
2013-04-03	162,403	162,403	153,096	157,102	85	174.56
2013-04-02	139,001	166,796	137,003	156,202	338	173.56
2013-04-01	162,997	163,996	143,996	147,498	392	163.89
2013-03-29	171,098	172,997	160,000	166,499	288	185
2013-03-28	184,995	188,002	163,096	169,604	965	188.45
2013-03-27	150,000	177,003	150,000	177,003	1,116	196.67
2013-03-26	150,999	150,999	146,103	147,003	70	163.34
2013-03-25	151,197	151,197	143,996	145,401	131	161.56
2013-03-22	150,000	153,501	146,598	148,002	246	164.45
2013-03-21	153,501	154,095	144,995	151,899	233	168.78
2013-03-19	153,996	158,902	145,104	148,902	649	165.45
2013-03-18	146,004	166,004	142,097	154,896	1,588	172.11
2013-03-15	132,997	147,804	127,003	140,000	1,277	155.56
2013-03-14	110,000	137,003	110,000	130,000	1,310	144.44
2013-03-13	114,095	120,297	104,995	109,802	822	122
2013-03-12	98,704	112,196	96,004	111,098	1,116	123.44
2013-03-11	98,704	99,001	94,500	97,201	114	108
2013-03-08	95,797	96,499	94,203	94,698	65	105.22
2013-03-07	98,002	98,497	94,500	94,599	131	105.11
2013-03-06	95,896	100,000	94,401	97,003	278	107.78
2013-03-05	96,004	96,004	90,900	94,599	170	105.11
2013-03-04	100,801	100,801	95,500	95,599	38	106.22
2013-03-01	97,102	99,802	94,995	97,804	93	108.67
2013-02-28	98,002	99,001	93,798	97,102	271	107.89
2013-02-27	103,996	106,697	99,001	103,996	271	115.55
2013-02-26	100,504	104,698	97,696	100,000	241	111.11
2013-02-25	94,896	108,002	94,896	102,304	957	113.67
2013-02-22	90,000	92,997	89,901	92,997	63	103.33
2013-02-21	85,500	90,999	85,500	90,000	73	100
2013-02-20	83,897	85,401	83,897	84,500	22	93.89
2013-02-19	83,996	86,904	81,197	86,904	21	96.56
2013-02-18	80,000	85,500	78,002	84,896	64	94.33
2013-02-15	83,501	83,501	77,003	80,000	68	88.89
2013-02-14	83,096	88,002	83,096	88,002	32	97.78
2013-02-13	91,602	91,602	82,196	83,096	190	92.33
2013-02-12	92,997	94,995	91,503	91,503	16	101.67
2013-02-08	93,303	94,995	88,002	92,997	176	103.33
2013-02-07	94,500	94,500	91,800	93,303	13	103.67
2013-02-06	93,501	94,500	91,998	94,500	139	105
2013-02-05	90,099	91,503	86,499	91,503	82	101.67
2013-02-04	85,401	96,004	85,401	90,099	149	100.11
2013-02-01	86,004	86,697	84,995	84,995	65	94.44
2013-01-31	83,402	86,400	83,402	84,995	172	94.44
2013-01-30	82,997	84,995	79,001	83,897	62	93.22
2013-01-29	86,301	86,301	82,898	83,996	31	93.33
2013-01-28	85,797	86,400	83,798	86,400	109	96
2013-01-25	82,898	84,302	80,000	83,996	106	93.33
2013-01-24	77,201	82,304	76,598	81,998	190	91.11
2013-01-23	77,804	78,299	76,499	76,499	78	85
2013-01-22	77,498	78,398	76,004	77,498	67	86.11
2013-01-21	73,699	76,004	71,998	76,004	92	84.45
2013-01-18	78,704	78,704	72,502	73,699	149	81.89
2013-01-17	72,997	78,398	72,997	76,004	154	84.45
2013-01-16	71,503	72,898	70,900	72,502	62	80.56
2013-01-15	70,999	71,098	68,803	71,098	91	79
2013-01-11	69,397	70,000	67,102	70,000	52	77.78
2013-01-10	69,199	69,199	66,598	68,596	22	76.22
2013-01-09	68,002	68,002	67,201	67,201	68	74.67
2013-01-08	72,997	72,997	66,598	68,902	172	76.56
2013-01-07	69,397	73,402	69,397	72,799	163	80.89
2013-01-04	67,102	67,903	66,301	67,903	75	75.45

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 [2013年度]

3031 (株)ラクーンホールディングスの時系列データ [2013年度]