3857 (株)ラック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 338 | 338 | 334 | 335 | 29,500 | 335 |
| 2007-12-27 | 331 | 338 | 322 | 338 | 98,500 | 338 |
| 2007-12-26 | 324 | 333 | 322 | 331 | 48,800 | 331 |
| 2007-12-25 | 328 | 329 | 319 | 325 | 95,900 | 325 |
| 2007-12-21 | 312 | 319 | 308 | 319 | 52,800 | 319 |
| 2007-12-20 | 320 | 323 | 313 | 313 | 67,000 | 313 |
| 2007-12-19 | 324 | 326 | 321 | 323 | 50,600 | 323 |
| 2007-12-18 | 322 | 327 | 320 | 326 | 60,400 | 326 |
| 2007-12-17 | 325 | 338 | 319 | 322 | 92,100 | 322 |
| 2007-12-14 | 315 | 336 | 315 | 325 | 132,900 | 325 |
| 2007-12-13 | 315 | 315 | 310 | 313 | 21,900 | 313 |
| 2007-12-12 | 311 | 321 | 308 | 315 | 48,000 | 315 |
| 2007-12-11 | 316 | 318 | 300 | 312 | 116,500 | 312 |
| 2007-12-10 | 320 | 321 | 315 | 317 | 24,100 | 317 |
| 2007-12-07 | 321 | 328 | 320 | 320 | 45,300 | 320 |
| 2007-12-06 | 324 | 325 | 319 | 320 | 90,900 | 320 |
| 2007-12-05 | 323 | 327 | 323 | 326 | 26,300 | 326 |
| 2007-12-04 | 328 | 331 | 324 | 327 | 61,900 | 327 |
| 2007-12-03 | 332 | 337 | 322 | 327 | 29,700 | 327 |
| 2007-11-30 | 332 | 335 | 320 | 333 | 96,100 | 333 |
| 2007-11-29 | 343 | 350 | 322 | 333 | 192,900 | 333 |
| 2007-11-28 | 325 | 375 | 325 | 342 | 427,400 | 342 |
| 2007-11-27 | 318 | 319 | 311 | 315 | 13,000 | 315 |
| 2007-11-26 | 315 | 320 | 315 | 318 | 7,400 | 318 |
| 2007-11-22 | 341 | 342 | 315 | 315 | 35,000 | 315 |
| 2007-11-21 | 313 | 328 | 312 | 320 | 60,600 | 320 |
| 2007-11-20 | 307 | 315 | 307 | 315 | 40,700 | 315 |
| 2007-11-19 | 310 | 311 | 308 | 309 | 16,300 | 309 |
| 2007-11-16 | 309 | 314 | 309 | 313 | 15,600 | 313 |
| 2007-11-15 | 305 | 314 | 304 | 310 | 35,500 | 310 |
| 2007-11-14 | 312 | 318 | 300 | 308 | 49,300 | 308 |
| 2007-11-13 | 304 | 308 | 303 | 308 | 15,200 | 308 |
| 2007-11-12 | 305 | 308 | 300 | 305 | 21,300 | 305 |
| 2007-11-09 | 313 | 314 | 309 | 312 | 11,100 | 312 |
| 2007-11-08 | 320 | 321 | 307 | 314 | 22,100 | 314 |
| 2007-11-07 | 330 | 330 | 325 | 325 | 5,500 | 325 |
| 2007-11-06 | 330 | 331 | 330 | 330 | 31,500 | 330 |
| 2007-11-05 | 332 | 333 | 330 | 330 | 18,700 | 330 |
| 2007-11-02 | 336 | 336 | 332 | 332 | 18,800 | 332 |
| 2007-11-01 | 335 | 337 | 334 | 336 | 18,100 | 336 |
| 2007-10-31 | 331 | 338 | 331 | 338 | 18,200 | 338 |
| 2007-10-30 | 335 | 338 | 331 | 331 | 41,400 | 331 |
| 2007-10-29 | 329 | 340 | 329 | 335 | 8,000 | 335 |
| 2007-10-26 | 340 | 340 | 329 | 329 | 29,200 | 329 |
| 2007-10-25 | 345 | 349 | 336 | 340 | 45,800 | 340 |
| 2007-10-24 | 340 | 343 | 339 | 342 | 15,500 | 342 |
| 2007-10-23 | 333 | 340 | 333 | 340 | 11,700 | 340 |
| 2007-10-22 | 330 | 333 | 324 | 333 | 27,300 | 333 |
| 2007-10-19 | 340 | 341 | 335 | 339 | 18,400 | 339 |
| 2007-10-18 | 335 | 352 | 335 | 340 | 16,500 | 340 |
| 2007-10-17 | 342 | 345 | 334 | 336 | 7,700 | 336 |
| 2007-10-16 | 356 | 357 | 335 | 342 | 40,200 | 342 |
| 2007-10-15 | 356 | 365 | 355 | 358 | 12,800 | 358 |
| 2007-10-12 | 368 | 369 | 356 | 356 | 27,800 | 356 |
| 2007-10-11 | 370 | 372 | 360 | 370 | 44,400 | 370 |
| 2007-10-10 | 357 | 373 | 357 | 371 | 96,200 | 371 |
| 2007-10-09 | 352 | 356 | 350 | 355 | 65,100 | 355 |
| 2007-10-05 | 336 | 351 | 336 | 345 | 40,000 | 345 |
| 2007-10-04 | 334 | 340 | 330 | 336 | 52,900 | 336 |
| 2007-10-03 | 320 | 339 | 320 | 335 | 51,200 | 335 |
| 2007-10-02 | 341 | 341 | 319 | 320 | 18,200 | 320 |
| 2007-10-01 | 332 | 358 | 332 | 340 | 21,300 | 340 |
分割・併合履歴 ： なし