3031 (株)ラクーンホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 481 | 548 | 475 | 529 | 6,909,600 | 529 |
| 2015-12-29 | 477 | 507 | 467 | 488 | 2,437,800 | 488 |
| 2015-12-28 | 450 | 513 | 433 | 493 | 3,033,400 | 493 |
| 2015-12-25 | 462 | 467 | 437 | 442 | 1,376,300 | 442 |
| 2015-12-24 | 475 | 498 | 450 | 454 | 1,666,600 | 454 |
| 2015-12-22 | 505 | 516 | 471 | 479 | 3,100,900 | 479 |
| 2015-12-21 | 557 | 587 | 502 | 533 | 14,595,300 | 533 |
| 2015-12-18 | 525 | 547 | 506 | 547 | 6,672,100 | 547 |
| 2015-12-17 | 502 | 521 | 463 | 467 | 7,595,900 | 467 |
| 2015-12-16 | 448 | 490 | 426 | 470 | 9,236,600 | 470 |
| 2015-12-15 | 425 | 450 | 410 | 450 | 3,492,700 | 450 |
| 2015-12-14 | 372 | 373 | 365 | 370 | 99,500 | 370 |
| 2015-12-11 | 382 | 382 | 377 | 380 | 93,600 | 380 |
| 2015-12-10 | 378 | 384 | 375 | 381 | 108,800 | 381 |
| 2015-12-09 | 376 | 384 | 375 | 381 | 100,400 | 381 |
| 2015-12-08 | 387 | 389 | 377 | 379 | 104,600 | 379 |
| 2015-12-07 | 383 | 393 | 381 | 392 | 99,500 | 392 |
| 2015-12-04 | 389 | 389 | 382 | 383 | 94,100 | 383 |
| 2015-12-03 | 394 | 394 | 386 | 392 | 75,500 | 392 |
| 2015-12-02 | 398 | 400 | 386 | 393 | 242,900 | 393 |
| 2015-12-01 | 403 | 405 | 399 | 399 | 116,300 | 399 |
| 2015-11-30 | 403 | 409 | 401 | 403 | 136,100 | 403 |
| 2015-11-27 | 409 | 411 | 402 | 402 | 396,600 | 402 |
| 2015-11-26 | 426 | 438 | 420 | 423 | 302,000 | 423 |
| 2015-11-25 | 435 | 435 | 418 | 421 | 292,300 | 421 |
| 2015-11-24 | 450 | 454 | 430 | 441 | 384,800 | 441 |
| 2015-11-20 | 417 | 457 | 416 | 452 | 1,061,200 | 452 |
| 2015-11-19 | 405 | 412 | 396 | 409 | 133,400 | 409 |
| 2015-11-18 | 411 | 411 | 391 | 397 | 139,900 | 397 |
| 2015-11-17 | 416 | 422 | 406 | 409 | 148,900 | 409 |
| 2015-11-16 | 406 | 425 | 402 | 412 | 304,800 | 412 |
| 2015-11-13 | 381 | 414 | 380 | 410 | 397,800 | 410 |
| 2015-11-12 | 386 | 387 | 378 | 379 | 48,600 | 379 |
| 2015-11-11 | 379 | 385 | 373 | 381 | 48,000 | 381 |
| 2015-11-10 | 380 | 382 | 373 | 376 | 36,800 | 376 |
| 2015-11-09 | 380 | 386 | 379 | 380 | 46,200 | 380 |
| 2015-11-06 | 374 | 385 | 374 | 377 | 102,100 | 377 |
| 2015-11-05 | 378 | 378 | 367 | 368 | 66,200 | 368 |
| 2015-11-04 | 381 | 387 | 373 | 376 | 70,800 | 376 |
| 2015-11-02 | 373 | 395 | 372 | 376 | 234,600 | 376 |
| 2015-10-30 | 364 | 375 | 361 | 372 | 145,600 | 372 |
| 2015-10-29 | 362 | 371 | 359 | 359 | 62,900 | 359 |
| 2015-10-28 | 375 | 378 | 361 | 364 | 85,700 | 364 |
| 2015-10-27 | 382 | 382 | 375 | 379 | 45,400 | 379 |
| 2015-10-26 | 380 | 381 | 371 | 377 | 59,500 | 377 |
| 2015-10-23 | 385 | 385 | 373 | 373 | 44,000 | 373 |
| 2015-10-22 | 370 | 383 | 370 | 379 | 45,800 | 379 |
| 2015-10-21 | 374 | 377 | 366 | 369 | 48,900 | 369 |
| 2015-10-20 | 385 | 385 | 372 | 374 | 70,300 | 374 |
| 2015-10-19 | 379 | 387 | 370 | 378 | 100,600 | 378 |
| 2015-10-16 | 390 | 403 | 371 | 379 | 152,200 | 379 |
| 2015-10-15 | 386 | 392 | 377 | 381 | 52,500 | 381 |
| 2015-10-14 | 398 | 398 | 385 | 385 | 115,700 | 385 |
| 2015-10-13 | 372 | 401 | 372 | 398 | 126,200 | 398 |
| 2015-10-09 | 374 | 384 | 369 | 380 | 121,200 | 380 |
| 2015-10-08 | 378 | 382 | 371 | 373 | 59,600 | 373 |
| 2015-10-07 | 388 | 388 | 372 | 380 | 91,900 | 380 |
| 2015-10-06 | 393 | 400 | 377 | 383 | 122,400 | 383 |
| 2015-10-05 | 402 | 407 | 385 | 393 | 132,800 | 393 |
| 2015-10-02 | 407 | 415 | 396 | 396 | 216,800 | 396 |
| 2015-10-01 | 391 | 419 | 378 | 418 | 370,400 | 418 |
| 2015-09-30 | 359 | 403 | 355 | 383 | 468,900 | 383 |
| 2015-09-29 | 359 | 372 | 347 | 353 | 238,900 | 353 |
| 2015-09-28 | 353 | 370 | 342 | 367 | 204,500 | 367 |
| 2015-09-25 | 340 | 342 | 325 | 337 | 133,100 | 337 |
| 2015-09-24 | 346 | 351 | 327 | 331 | 150,500 | 331 |
| 2015-09-18 | 344 | 358 | 335 | 347 | 85,700 | 347 |
| 2015-09-17 | 340 | 345 | 335 | 345 | 80,500 | 345 |
| 2015-09-16 | 347 | 350 | 327 | 333 | 273,500 | 333 |
| 2015-09-15 | 355 | 371 | 340 | 340 | 239,300 | 340 |
| 2015-09-14 | 382 | 386 | 357 | 363 | 158,900 | 363 |
| 2015-09-11 | 373 | 395 | 367 | 386 | 256,000 | 386 |
| 2015-09-10 | 349 | 368 | 347 | 363 | 179,000 | 363 |
| 2015-09-09 | 363 | 367 | 351 | 365 | 158,900 | 365 |
| 2015-09-08 | 350 | 354 | 329 | 339 | 145,500 | 339 |
| 2015-09-07 | 346 | 360 | 322 | 344 | 171,700 | 344 |
| 2015-09-04 | 376 | 376 | 325 | 351 | 345,900 | 351 |
| 2015-09-03 | 377 | 398 | 375 | 377 | 140,400 | 377 |
| 2015-09-02 | 364 | 399 | 364 | 380 | 239,000 | 380 |
| 2015-09-01 | 405 | 412 | 378 | 379 | 272,600 | 379 |
| 2015-08-31 | 413 | 419 | 398 | 408 | 343,800 | 408 |
| 2015-08-28 | 437 | 449 | 411 | 429 | 591,000 | 429 |
| 2015-08-27 | 443 | 457 | 443 | 445 | 363,800 | 445 |
| 2015-08-26 | 402 | 439 | 402 | 435 | 298,800 | 435 |
| 2015-08-25 | 388 | 444 | 347 | 391 | 586,800 | 391 |
| 2015-08-24 | 434 | 478 | 395 | 396 | 562,300 | 396 |
| 2015-08-21 | 472 | 494 | 447 | 451 | 278,500 | 451 |
| 2015-08-20 | 510 | 512 | 496 | 505 | 70,600 | 505 |
| 2015-08-19 | 518 | 524 | 496 | 504 | 134,100 | 504 |
| 2015-08-18 | 520 | 531 | 513 | 521 | 185,400 | 521 |
| 2015-08-17 | 511 | 512 | 489 | 510 | 161,000 | 510 |
| 2015-08-14 | 465 | 501 | 465 | 498 | 181,300 | 498 |
| 2015-08-13 | 466 | 478 | 450 | 462 | 118,500 | 462 |
| 2015-08-12 | 481 | 488 | 457 | 471 | 218,900 | 471 |
| 2015-08-11 | 471 | 515 | 466 | 494 | 246,900 | 494 |
| 2015-08-10 | 451 | 483 | 451 | 469 | 185,000 | 469 |
| 2015-08-07 | 475 | 490 | 456 | 457 | 311,400 | 457 |
| 2015-08-06 | 510 | 510 | 482 | 483 | 218,300 | 483 |
| 2015-08-05 | 516 | 517 | 506 | 510 | 129,800 | 510 |
| 2015-08-04 | 550 | 555 | 521 | 526 | 162,900 | 526 |
| 2015-08-03 | 523 | 550 | 508 | 542 | 233,100 | 542 |
| 2015-07-31 | 516 | 544 | 504 | 533 | 199,100 | 533 |
| 2015-07-30 | 534 | 539 | 501 | 515 | 262,400 | 515 |
| 2015-07-29 | 562 | 584 | 520 | 520 | 254,600 | 520 |
| 2015-07-28 | 1,651 | 1,715 | 1,625 | 1,668 | 95,600 | 556 |
| 2015-07-27 | 1,720 | 1,767 | 1,690 | 1,716 | 97,800 | 572 |
| 2015-07-24 | 1,625 | 1,736 | 1,602 | 1,715 | 165,400 | 571.67 |
| 2015-07-23 | 1,771 | 1,799 | 1,655 | 1,693 | 187,000 | 564.33 |
| 2015-07-22 | 1,680 | 1,787 | 1,658 | 1,769 | 191,100 | 589.67 |
| 2015-07-21 | 1,689 | 1,735 | 1,670 | 1,695 | 174,800 | 565 |
| 2015-07-17 | 1,682 | 1,703 | 1,601 | 1,655 | 228,600 | 551.67 |
| 2015-07-16 | 1,501 | 1,697 | 1,468 | 1,642 | 334,500 | 547.33 |
| 2015-07-15 | 1,484 | 1,549 | 1,466 | 1,513 | 251,300 | 504.33 |
| 2015-07-14 | 1,393 | 1,466 | 1,360 | 1,454 | 298,200 | 484.67 |
| 2015-07-13 | 1,325 | 1,378 | 1,277 | 1,333 | 303,900 | 444.33 |
| 2015-07-10 | 1,300 | 1,315 | 1,221 | 1,235 | 53,300 | 411.67 |
| 2015-07-09 | 1,236 | 1,310 | 1,130 | 1,296 | 173,200 | 432 |
| 2015-07-08 | 1,386 | 1,417 | 1,264 | 1,296 | 128,000 | 432 |
| 2015-07-07 | 1,360 | 1,414 | 1,357 | 1,404 | 54,400 | 468 |
| 2015-07-06 | 1,399 | 1,420 | 1,310 | 1,335 | 92,400 | 445 |
| 2015-07-03 | 1,381 | 1,413 | 1,326 | 1,369 | 75,900 | 456.33 |
| 2015-07-02 | 1,445 | 1,479 | 1,380 | 1,391 | 104,000 | 463.67 |
| 2015-07-01 | 1,385 | 1,460 | 1,346 | 1,445 | 128,300 | 481.67 |
| 2015-06-30 | 1,300 | 1,434 | 1,300 | 1,385 | 237,600 | 461.67 |
| 2015-06-29 | 1,231 | 1,297 | 1,225 | 1,279 | 112,100 | 426.33 |
| 2015-06-26 | 1,247 | 1,319 | 1,230 | 1,290 | 83,600 | 430 |
| 2015-06-25 | 1,310 | 1,310 | 1,236 | 1,262 | 99,800 | 420.67 |
| 2015-06-24 | 1,360 | 1,378 | 1,295 | 1,315 | 176,500 | 438.33 |
| 2015-06-23 | 1,295 | 1,348 | 1,241 | 1,348 | 186,200 | 449.33 |
| 2015-06-22 | 1,267 | 1,359 | 1,203 | 1,289 | 571,301 | 429.67 |
| 2015-06-19 | 1,094 | 1,134 | 1,089 | 1,117 | 110,400 | 372.33 |
| 2015-06-18 | 1,070 | 1,105 | 1,045 | 1,075 | 104,600 | 358.33 |
| 2015-06-17 | 1,017 | 1,066 | 1,017 | 1,059 | 84,400 | 353 |
| 2015-06-16 | 1,030 | 1,038 | 1,007 | 1,007 | 53,100 | 335.67 |
| 2015-06-15 | 1,040 | 1,047 | 1,017 | 1,025 | 81,800 | 341.67 |
| 2015-06-12 | 1,077 | 1,077 | 1,006 | 1,035 | 170,100 | 345 |
| 2015-06-11 | 1,100 | 1,154 | 1,005 | 1,065 | 361,300 | 355 |
| 2015-06-10 | 1,124 | 1,178 | 1,071 | 1,083 | 237,900 | 361 |
| 2015-06-09 | 1,127 | 1,130 | 1,070 | 1,089 | 100,300 | 363 |
| 2015-06-08 | 1,079 | 1,143 | 1,067 | 1,127 | 155,200 | 375.67 |
| 2015-06-05 | 1,082 | 1,087 | 1,048 | 1,052 | 37,100 | 350.67 |
| 2015-06-04 | 1,040 | 1,070 | 1,040 | 1,070 | 58,600 | 356.67 |
| 2015-06-03 | 999 | 1,044 | 999 | 1,037 | 31,300 | 345.67 |
| 2015-06-02 | 1,010 | 1,020 | 995 | 995 | 19,200 | 331.67 |
| 2015-06-01 | 970 | 1,015 | 970 | 1,010 | 29,000 | 336.67 |
| 2015-05-29 | 983 | 983 | 966 | 982 | 23,700 | 327.33 |
| 2015-05-28 | 986 | 995 | 972 | 983 | 26,200 | 327.67 |
| 2015-05-27 | 978 | 1,010 | 951 | 994 | 38,000 | 331.33 |
| 2015-05-26 | 1,002 | 1,010 | 973 | 978 | 61,000 | 326 |
| 2015-05-25 | 1,005 | 1,015 | 991 | 1,010 | 62,800 | 336.67 |
| 2015-05-22 | 985 | 1,015 | 973 | 998 | 84,800 | 332.67 |
| 2015-05-21 | 1,031 | 1,031 | 970 | 985 | 139,300 | 328.33 |
| 2015-05-20 | 1,079 | 1,085 | 1,026 | 1,031 | 138,500 | 343.67 |
| 2015-05-19 | 1,051 | 1,130 | 1,040 | 1,083 | 288,900 | 361 |
| 2015-05-18 | 1,070 | 1,094 | 995 | 1,094 | 404,500 | 364.67 |
| 2015-05-15 | 940 | 945 | 916 | 944 | 22,100 | 314.67 |
| 2015-05-14 | 941 | 941 | 920 | 925 | 24,300 | 308.33 |
| 2015-05-13 | 953 | 961 | 935 | 941 | 22,300 | 313.67 |
| 2015-05-12 | 939 | 957 | 930 | 943 | 12,600 | 314.33 |
| 2015-05-11 | 960 | 974 | 938 | 947 | 53,300 | 315.67 |
| 2015-05-08 | 881 | 969 | 881 | 969 | 52,500 | 323 |
| 2015-05-07 | 880 | 910 | 875 | 888 | 36,700 | 296 |
| 2015-05-01 | 902 | 903 | 860 | 890 | 91,600 | 296.67 |
| 2015-04-30 | 911 | 924 | 889 | 902 | 65,400 | 300.67 |
| 2015-04-28 | 958 | 967 | 905 | 930 | 151,900 | 310 |
| 2015-04-27 | 985 | 998 | 961 | 971 | 49,600 | 323.67 |
| 2015-04-24 | 966 | 1,011 | 966 | 999 | 91,800 | 333 |
| 2015-04-23 | 1,008 | 1,018 | 964 | 976 | 47,100 | 325.33 |
| 2015-04-22 | 980 | 1,009 | 975 | 992 | 37,200 | 330.67 |
| 2015-04-21 | 1,005 | 1,026 | 970 | 988 | 91,700 | 329.33 |
| 2015-04-20 | 1,046 | 1,048 | 986 | 1,000 | 120,700 | 333.33 |
| 2015-04-17 | 1,120 | 1,120 | 1,080 | 1,080 | 44,000 | 360 |
| 2015-04-16 | 1,135 | 1,136 | 1,065 | 1,110 | 132,700 | 370 |
| 2015-04-15 | 1,030 | 1,145 | 1,030 | 1,119 | 297,000 | 373 |
| 2015-04-14 | 1,012 | 1,071 | 1,004 | 1,039 | 103,900 | 346.33 |
| 2015-04-13 | 1,017 | 1,080 | 1,000 | 1,030 | 161,400 | 343.33 |
| 2015-04-10 | 1,072 | 1,196 | 1,033 | 1,047 | 292,900 | 349 |
| 2015-04-09 | 1,101 | 1,133 | 1,012 | 1,071 | 340,500 | 357 |
| 2015-04-08 | 1,030 | 1,148 | 1,030 | 1,141 | 478,700 | 380.33 |
| 2015-04-07 | 1,001 | 1,070 | 986 | 1,010 | 363,000 | 336.67 |
| 2015-04-06 | 905 | 1,042 | 905 | 1,020 | 372,800 | 340 |
| 2015-04-03 | 910 | 997 | 892 | 922 | 475,400 | 307.33 |
| 2015-04-02 | 814 | 914 | 814 | 875 | 309,400 | 291.67 |
| 2015-04-01 | 802 | 830 | 799 | 816 | 78,600 | 272 |
| 2015-03-31 | 766 | 824 | 766 | 817 | 212,100 | 272.33 |
| 2015-03-30 | 753 | 790 | 753 | 766 | 55,700 | 255.33 |
| 2015-03-27 | 740 | 776 | 740 | 752 | 84,600 | 250.67 |
| 2015-03-26 | 784 | 784 | 706 | 710 | 122,900 | 236.67 |
| 2015-03-25 | 771 | 790 | 771 | 784 | 40,600 | 261.33 |
| 2015-03-24 | 787 | 796 | 774 | 786 | 53,100 | 262 |
| 2015-03-23 | 810 | 811 | 782 | 794 | 36,200 | 264.67 |
| 2015-03-20 | 775 | 802 | 765 | 802 | 40,700 | 267.33 |
| 2015-03-19 | 755 | 785 | 755 | 780 | 54,000 | 260 |
| 2015-03-18 | 798 | 800 | 754 | 754 | 157,900 | 251.33 |
| 2015-03-17 | 811 | 836 | 804 | 804 | 87,800 | 268 |
| 2015-03-16 | 765 | 831 | 765 | 829 | 191,300 | 276.33 |
| 2015-03-13 | 780 | 794 | 747 | 761 | 126,300 | 253.67 |
| 2015-03-12 | 717 | 784 | 713 | 770 | 204,200 | 256.67 |
| 2015-03-11 | 711 | 719 | 703 | 703 | 58,200 | 234.33 |
| 2015-03-10 | 730 | 730 | 716 | 717 | 34,800 | 239 |
| 2015-03-09 | 727 | 740 | 726 | 730 | 29,000 | 243.33 |
| 2015-03-06 | 747 | 758 | 730 | 735 | 93,000 | 245 |
| 2015-03-05 | 724 | 754 | 724 | 747 | 97,700 | 249 |
| 2015-03-04 | 725 | 740 | 720 | 725 | 86,600 | 241.67 |
| 2015-03-03 | 718 | 770 | 707 | 738 | 320,600 | 246 |
| 2015-03-02 | 711 | 723 | 705 | 718 | 84,600 | 239.33 |
| 2015-02-27 | 698 | 726 | 695 | 717 | 201,200 | 239 |
| 2015-02-26 | 741 | 741 | 702 | 720 | 1,122,801 | 240 |
| 2015-02-25 | 620 | 645 | 605 | 641 | 57,300 | 213.67 |
| 2015-02-24 | 615 | 639 | 601 | 639 | 71,600 | 213 |
| 2015-02-23 | 640 | 640 | 602 | 621 | 73,400 | 207 |
| 2015-02-20 | 650 | 650 | 633 | 635 | 15,400 | 211.67 |
| 2015-02-19 | 655 | 655 | 640 | 646 | 24,700 | 215.33 |
| 2015-02-18 | 629 | 638 | 623 | 630 | 37,600 | 210 |
| 2015-02-17 | 660 | 660 | 645 | 645 | 11,300 | 215 |
| 2015-02-16 | 658 | 666 | 640 | 651 | 45,700 | 217 |
| 2015-02-13 | 635 | 660 | 618 | 660 | 71,200 | 220 |
| 2015-02-12 | 597 | 627 | 595 | 625 | 61,200 | 208.33 |
| 2015-02-10 | 575 | 595 | 575 | 577 | 21,500 | 192.33 |
| 2015-02-09 | 610 | 610 | 574 | 580 | 34,700 | 193.33 |
| 2015-02-06 | 615 | 615 | 584 | 591 | 69,600 | 197 |
| 2015-02-05 | 610 | 623 | 591 | 623 | 62,400 | 207.67 |
| 2015-02-04 | 585 | 613 | 585 | 600 | 53,600 | 200 |
| 2015-02-03 | 590 | 620 | 576 | 584 | 113,200 | 194.67 |
| 2015-02-02 | 569 | 597 | 562 | 595 | 77,700 | 198.33 |
| 2015-01-30 | 573 | 574 | 551 | 559 | 23,900 | 186.33 |
| 2015-01-29 | 577 | 589 | 555 | 560 | 76,400 | 186.67 |
| 2015-01-28 | 522 | 566 | 520 | 562 | 139,800 | 187.33 |
| 2015-01-27 | 522 | 529 | 520 | 520 | 12,900 | 173.33 |
| 2015-01-26 | 517 | 525 | 511 | 522 | 10,500 | 174 |
| 2015-01-23 | 520 | 528 | 516 | 520 | 20,300 | 173.33 |
| 2015-01-22 | 520 | 524 | 512 | 520 | 11,800 | 173.33 |
| 2015-01-21 | 518 | 523 | 515 | 523 | 15,200 | 174.33 |
| 2015-01-20 | 528 | 530 | 514 | 516 | 32,600 | 172 |
| 2015-01-19 | 523 | 537 | 511 | 519 | 68,300 | 173 |
| 2015-01-16 | 542 | 556 | 511 | 522 | 554,501 | 174 |
| 2015-01-15 | 492 | 493 | 482 | 486 | 16,000 | 162 |
| 2015-01-14 | 491 | 500 | 482 | 486 | 15,600 | 162 |
| 2015-01-13 | 485 | 499 | 483 | 491 | 16,400 | 163.67 |
| 2015-01-09 | 520 | 521 | 483 | 491 | 34,300 | 163.67 |
| 2015-01-08 | 515 | 525 | 507 | 513 | 27,600 | 171 |
| 2015-01-07 | 494 | 513 | 494 | 513 | 34,200 | 171 |
| 2015-01-06 | 499 | 503 | 495 | 497 | 20,100 | 165.67 |
| 2015-01-05 | 490 | 506 | 489 | 497 | 17,900 | 165.67 |
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
