3139 (株)ラクト・ジャパン 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 | 1,495 | 1,507 | 1,491 | 1,501 | 10,300 | 750.50 |
| 2015-12-29 | 1,480 | 1,514 | 1,480 | 1,500 | 15,200 | 750 |
| 2015-12-28 | 1,460 | 1,480 | 1,460 | 1,475 | 9,000 | 737.50 |
| 2015-12-25 | 1,470 | 1,483 | 1,450 | 1,460 | 47,300 | 730 |
| 2015-12-24 | 1,491 | 1,491 | 1,466 | 1,475 | 16,700 | 737.50 |
| 2015-12-22 | 1,495 | 1,495 | 1,466 | 1,482 | 10,000 | 741 |
| 2015-12-21 | 1,484 | 1,496 | 1,470 | 1,495 | 13,500 | 747.50 |
| 2015-12-18 | 1,500 | 1,500 | 1,487 | 1,487 | 9,000 | 743.50 |
| 2015-12-17 | 1,510 | 1,510 | 1,490 | 1,490 | 21,300 | 745 |
| 2015-12-16 | 1,515 | 1,530 | 1,491 | 1,495 | 15,200 | 747.50 |
| 2015-12-15 | 1,485 | 1,505 | 1,480 | 1,494 | 20,200 | 747 |
| 2015-12-14 | 1,455 | 1,484 | 1,455 | 1,467 | 13,900 | 733.50 |
| 2015-12-11 | 1,476 | 1,486 | 1,475 | 1,481 | 4,600 | 740.50 |
| 2015-12-10 | 1,495 | 1,498 | 1,471 | 1,476 | 9,900 | 738 |
| 2015-12-09 | 1,502 | 1,505 | 1,480 | 1,480 | 12,900 | 740 |
| 2015-12-08 | 1,503 | 1,510 | 1,498 | 1,504 | 16,700 | 752 |
| 2015-12-07 | 1,508 | 1,514 | 1,500 | 1,501 | 17,800 | 750.50 |
| 2015-12-04 | 1,495 | 1,511 | 1,484 | 1,501 | 23,900 | 750.50 |
| 2015-12-03 | 1,519 | 1,530 | 1,515 | 1,515 | 12,000 | 757.50 |
| 2015-12-02 | 1,528 | 1,528 | 1,516 | 1,516 | 41,000 | 758 |
| 2015-12-01 | 1,518 | 1,539 | 1,516 | 1,538 | 14,400 | 769 |
| 2015-11-30 | 1,535 | 1,535 | 1,517 | 1,517 | 12,500 | 758.50 |
| 2015-11-27 | 1,550 | 1,550 | 1,520 | 1,535 | 31,400 | 767.50 |
| 2015-11-26 | 1,567 | 1,573 | 1,558 | 1,558 | 37,900 | 779 |
| 2015-11-25 | 1,580 | 1,597 | 1,574 | 1,587 | 65,200 | 793.50 |
| 2015-11-24 | 1,526 | 1,570 | 1,526 | 1,567 | 52,500 | 783.50 |
| 2015-11-20 | 1,510 | 1,520 | 1,506 | 1,520 | 21,400 | 760 |
| 2015-11-19 | 1,505 | 1,520 | 1,505 | 1,512 | 10,700 | 756 |
| 2015-11-18 | 1,519 | 1,519 | 1,503 | 1,503 | 9,500 | 751.50 |
| 2015-11-17 | 1,519 | 1,530 | 1,518 | 1,519 | 5,400 | 759.50 |
| 2015-11-16 | 1,502 | 1,519 | 1,502 | 1,519 | 24,300 | 759.50 |
| 2015-11-13 | 1,508 | 1,518 | 1,499 | 1,510 | 27,600 | 755 |
| 2015-11-12 | 1,525 | 1,541 | 1,502 | 1,509 | 22,500 | 754.50 |
| 2015-11-11 | 1,531 | 1,544 | 1,527 | 1,541 | 18,800 | 770.50 |
| 2015-11-10 | 1,525 | 1,536 | 1,513 | 1,533 | 12,700 | 766.50 |
| 2015-11-09 | 1,543 | 1,545 | 1,523 | 1,525 | 15,300 | 762.50 |
| 2015-11-06 | 1,508 | 1,545 | 1,505 | 1,543 | 27,700 | 771.50 |
| 2015-11-05 | 1,500 | 1,520 | 1,500 | 1,507 | 20,700 | 753.50 |
| 2015-11-04 | 1,505 | 1,516 | 1,497 | 1,497 | 31,200 | 748.50 |
| 2015-11-02 | 1,500 | 1,515 | 1,498 | 1,503 | 40,300 | 751.50 |
| 2015-10-30 | 1,530 | 1,532 | 1,503 | 1,516 | 21,200 | 758 |
| 2015-10-29 | 1,540 | 1,545 | 1,526 | 1,532 | 18,500 | 766 |
| 2015-10-28 | 1,530 | 1,534 | 1,516 | 1,526 | 10,600 | 763 |
| 2015-10-27 | 1,530 | 1,537 | 1,510 | 1,521 | 23,700 | 760.50 |
| 2015-10-26 | 1,560 | 1,578 | 1,499 | 1,537 | 50,800 | 768.50 |
| 2015-10-23 | 1,564 | 1,564 | 1,536 | 1,550 | 25,200 | 775 |
| 2015-10-22 | 1,500 | 1,539 | 1,498 | 1,535 | 25,100 | 767.50 |
| 2015-10-21 | 1,493 | 1,516 | 1,491 | 1,508 | 30,300 | 754 |
| 2015-10-20 | 1,543 | 1,547 | 1,494 | 1,508 | 33,000 | 754 |
| 2015-10-19 | 1,568 | 1,568 | 1,520 | 1,528 | 28,800 | 764 |
| 2015-10-16 | 1,531 | 1,569 | 1,531 | 1,546 | 36,400 | 773 |
| 2015-10-15 | 1,490 | 1,538 | 1,452 | 1,531 | 54,900 | 765.50 |
| 2015-10-14 | 1,513 | 1,535 | 1,467 | 1,485 | 63,800 | 742.50 |
| 2015-10-13 | 1,535 | 1,548 | 1,511 | 1,514 | 38,300 | 757 |
| 2015-10-09 | 1,524 | 1,570 | 1,511 | 1,570 | 40,100 | 785 |
| 2015-10-08 | 1,526 | 1,557 | 1,511 | 1,521 | 39,500 | 760.50 |
| 2015-10-07 | 1,570 | 1,570 | 1,502 | 1,526 | 65,300 | 763 |
| 2015-10-06 | 1,700 | 1,713 | 1,568 | 1,580 | 235,500 | 790 |
| 2015-10-05 | 1,680 | 1,710 | 1,589 | 1,658 | 356,600 | 829 |
| 2015-10-02 | 1,549 | 1,549 | 1,496 | 1,526 | 63,600 | 763 |
| 2015-10-01 | 1,589 | 1,610 | 1,521 | 1,556 | 60,300 | 778 |
| 2015-09-30 | 1,555 | 1,595 | 1,530 | 1,552 | 93,800 | 776 |
| 2015-09-29 | 1,547 | 1,570 | 1,467 | 1,498 | 135,700 | 749 |
| 2015-09-28 | 1,555 | 1,678 | 1,541 | 1,624 | 287,300 | 812 |
| 2015-09-25 | 1,490 | 1,570 | 1,458 | 1,548 | 152,600 | 774 |
| 2015-09-24 | 1,435 | 1,455 | 1,419 | 1,447 | 18,700 | 723.50 |
| 2015-09-18 | 1,425 | 1,510 | 1,417 | 1,465 | 62,800 | 732.50 |
| 2015-09-17 | 1,424 | 1,444 | 1,385 | 1,425 | 35,800 | 712.50 |
| 2015-09-16 | 1,459 | 1,469 | 1,420 | 1,425 | 43,900 | 712.50 |
| 2015-09-15 | 1,439 | 1,467 | 1,421 | 1,440 | 32,000 | 720 |
| 2015-09-14 | 1,480 | 1,485 | 1,405 | 1,430 | 94,800 | 715 |
| 2015-09-11 | 1,510 | 1,537 | 1,467 | 1,510 | 136,100 | 755 |
| 2015-09-10 | 1,381 | 1,471 | 1,342 | 1,450 | 99,600 | 725 |
| 2015-09-09 | 1,365 | 1,398 | 1,305 | 1,351 | 83,400 | 675.50 |
| 2015-09-08 | 1,269 | 1,330 | 1,240 | 1,305 | 74,600 | 652.50 |
| 2015-09-07 | 1,290 | 1,310 | 1,235 | 1,266 | 92,600 | 633 |
| 2015-09-04 | 1,390 | 1,416 | 1,300 | 1,320 | 167,700 | 660 |
| 2015-09-03 | 1,476 | 1,494 | 1,350 | 1,371 | 180,900 | 685.50 |
| 2015-09-02 | 1,470 | 1,544 | 1,413 | 1,446 | 209,100 | 723 |
| 2015-09-01 | 1,533 | 1,638 | 1,502 | 1,510 | 573,900 | 755 |
| 2015-08-31 | 1,551 | 1,612 | 1,490 | 1,590 | 791,300 | 795 |
| 2015-08-28 | 1,400 | 1,560 | 1,383 | 1,470 | 1,505,200 | 735 |
分割・併合履歴 ： [2019-04-24]1株→2株
