3857 (株)ラック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 254 | 254 | 254 | 254 | 100 | 254 |
| 2008-12-29 | 260 | 262 | 260 | 262 | 1,800 | 262 |
| 2008-12-26 | 257 | 265 | 252 | 260 | 1,200 | 260 |
| 2008-12-25 | 260 | 270 | 255 | 257 | 44,800 | 257 |
| 2008-12-24 | 247 | 249 | 245 | 246 | 50,000 | 246 |
| 2008-12-22 | 250 | 251 | 249 | 251 | 2,200 | 251 |
| 2008-12-19 | 253 | 254 | 248 | 248 | 4,600 | 248 |
| 2008-12-18 | 251 | 254 | 251 | 253 | 3,300 | 253 |
| 2008-12-17 | 253 | 253 | 250 | 250 | 12,600 | 250 |
| 2008-12-16 | 261 | 263 | 253 | 253 | 6,500 | 253 |
| 2008-12-15 | 255 | 255 | 251 | 251 | 3,300 | 251 |
| 2008-12-12 | 260 | 260 | 255 | 255 | 4,500 | 255 |
| 2008-12-11 | 255 | 260 | 251 | 258 | 8,400 | 258 |
| 2008-12-10 | 248 | 252 | 248 | 250 | 5,800 | 250 |
| 2008-12-09 | 245 | 248 | 245 | 247 | 3,100 | 247 |
| 2008-12-08 | 243 | 245 | 243 | 245 | 3,200 | 245 |
| 2008-12-05 | 230 | 244 | 230 | 240 | 8,100 | 240 |
| 2008-12-04 | 230 | 230 | 230 | 230 | 1,900 | 230 |
| 2008-12-03 | 235 | 236 | 235 | 236 | 800 | 236 |
| 2008-12-02 | 238 | 243 | 235 | 235 | 3,600 | 235 |
| 2008-12-01 | 241 | 246 | 241 | 243 | 3,900 | 243 |
| 2008-11-28 | 250 | 250 | 241 | 241 | 9,000 | 241 |
| 2008-11-27 | 237 | 250 | 237 | 250 | 700 | 250 |
| 2008-11-26 | 239 | 246 | 239 | 246 | 900 | 246 |
| 2008-11-25 | 250 | 255 | 237 | 239 | 23,600 | 239 |
| 2008-11-21 | 239 | 246 | 236 | 246 | 10,700 | 246 |
| 2008-11-20 | 240 | 240 | 231 | 235 | 5,500 | 235 |
| 2008-11-19 | 241 | 242 | 240 | 240 | 5,900 | 240 |
| 2008-11-18 | 240 | 241 | 231 | 231 | 9,600 | 231 |
| 2008-11-17 | 232 | 240 | 232 | 240 | 10,700 | 240 |
| 2008-11-14 | 240 | 240 | 232 | 232 | 7,600 | 232 |
| 2008-11-13 | 243 | 243 | 238 | 238 | 6,800 | 238 |
| 2008-11-12 | 253 | 253 | 246 | 246 | 5,800 | 246 |
| 2008-11-11 | 258 | 258 | 248 | 253 | 5,500 | 253 |
| 2008-11-10 | 259 | 259 | 248 | 258 | 3,700 | 258 |
| 2008-11-07 | 239 | 259 | 235 | 259 | 15,000 | 259 |
| 2008-11-06 | 268 | 269 | 252 | 269 | 5,200 | 269 |
| 2008-11-05 | 255 | 270 | 240 | 270 | 39,700 | 270 |
| 2008-11-04 | 260 | 260 | 246 | 260 | 13,700 | 260 |
| 2008-10-31 | 261 | 261 | 248 | 260 | 6,700 | 260 |
| 2008-10-30 | 240 | 261 | 240 | 261 | 8,900 | 261 |
| 2008-10-29 | 248 | 250 | 228 | 248 | 11,400 | 248 |
| 2008-10-28 | 249 | 249 | 210 | 248 | 6,600 | 248 |
| 2008-10-27 | 255 | 258 | 226 | 249 | 17,100 | 249 |
| 2008-10-24 | 260 | 270 | 255 | 255 | 28,100 | 255 |
| 2008-10-23 | 260 | 260 | 235 | 258 | 9,000 | 258 |
| 2008-10-22 | 253 | 260 | 253 | 260 | 6,700 | 260 |
| 2008-10-21 | 260 | 260 | 253 | 253 | 9,700 | 253 |
| 2008-10-20 | 255 | 255 | 246 | 250 | 5,900 | 250 |
| 2008-10-17 | 245 | 257 | 241 | 255 | 7,600 | 255 |
| 2008-10-16 | 248 | 250 | 240 | 245 | 23,200 | 245 |
| 2008-10-15 | 250 | 257 | 199 | 248 | 17,000 | 248 |
| 2008-10-14 | 226 | 257 | 226 | 250 | 19,800 | 250 |
| 2008-10-10 | 199 | 222 | 199 | 222 | 47,600 | 222 |
| 2008-10-09 | 194 | 213 | 190 | 210 | 24,700 | 210 |
| 2008-10-08 | 203 | 214 | 195 | 195 | 24,800 | 195 |
| 2008-10-07 | 198 | 218 | 198 | 217 | 38,000 | 217 |
| 2008-10-06 | 265 | 265 | 217 | 221 | 10,000 | 221 |
| 2008-10-03 | 260 | 270 | 259 | 265 | 10,900 | 265 |
| 2008-10-02 | 265 | 265 | 260 | 260 | 17,700 | 260 |
| 2008-10-01 | 260 | 268 | 255 | 265 | 12,000 | 265 |
| 2008-09-30 | 255 | 265 | 250 | 255 | 5,700 | 255 |
| 2008-09-29 | 285 | 285 | 265 | 265 | 2,500 | 265 |
| 2008-09-26 | 277 | 277 | 270 | 270 | 25,500 | 270 |
| 2008-09-25 | 269 | 269 | 252 | 267 | 14,200 | 267 |
| 2008-09-24 | 277 | 277 | 261 | 272 | 11,500 | 272 |
| 2008-09-22 | 258 | 262 | 257 | 257 | 7,200 | 257 |
| 2008-09-19 | 259 | 260 | 246 | 256 | 24,700 | 256 |
| 2008-09-18 | 235 | 235 | 222 | 224 | 16,700 | 224 |
| 2008-09-17 | 237 | 249 | 235 | 235 | 27,400 | 235 |
| 2008-09-16 | 241 | 245 | 240 | 245 | 15,500 | 245 |
| 2008-09-12 | 275 | 275 | 256 | 256 | 9,500 | 256 |
| 2008-09-11 | 260 | 273 | 251 | 273 | 13,300 | 273 |
| 2008-09-10 | 270 | 270 | 253 | 260 | 9,700 | 260 |
| 2008-09-09 | 268 | 274 | 268 | 270 | 3,100 | 270 |
| 2008-09-08 | 275 | 275 | 263 | 268 | 6,900 | 268 |
| 2008-09-05 | 261 | 270 | 260 | 260 | 17,000 | 260 |
| 2008-09-04 | 274 | 279 | 261 | 261 | 8,200 | 261 |
| 2008-09-03 | 280 | 280 | 274 | 274 | 18,400 | 274 |
| 2008-09-02 | 275 | 280 | 272 | 280 | 8,700 | 280 |
| 2008-09-01 | 285 | 285 | 270 | 275 | 15,000 | 275 |
| 2008-08-29 | 285 | 287 | 280 | 285 | 19,400 | 285 |
| 2008-08-28 | 280 | 284 | 280 | 284 | 10,300 | 284 |
| 2008-08-27 | 280 | 283 | 279 | 279 | 4,400 | 279 |
| 2008-08-26 | 282 | 285 | 279 | 279 | 15,400 | 279 |
| 2008-08-25 | 300 | 310 | 281 | 297 | 21,600 | 297 |
| 2008-08-22 | 280 | 295 | 280 | 285 | 4,200 | 285 |
| 2008-08-21 | 281 | 290 | 281 | 282 | 4,700 | 282 |
| 2008-08-20 | 280 | 281 | 279 | 281 | 2,300 | 281 |
| 2008-08-19 | 285 | 285 | 280 | 280 | 2,900 | 280 |
| 2008-08-18 | 284 | 290 | 284 | 290 | 7,200 | 290 |
| 2008-08-15 | 279 | 294 | 279 | 294 | 8,000 | 294 |
| 2008-08-14 | 286 | 286 | 278 | 283 | 18,400 | 283 |
| 2008-08-13 | 299 | 299 | 288 | 288 | 3,600 | 288 |
| 2008-08-12 | 285 | 293 | 282 | 291 | 13,200 | 291 |
| 2008-08-11 | 305 | 305 | 292 | 295 | 11,400 | 295 |
| 2008-08-08 | 296 | 305 | 295 | 305 | 49,100 | 305 |
| 2008-08-07 | 310 | 311 | 305 | 310 | 4,100 | 310 |
| 2008-08-06 | 305 | 310 | 295 | 310 | 13,300 | 310 |
| 2008-08-05 | 301 | 310 | 295 | 300 | 16,100 | 300 |
| 2008-08-04 | 304 | 306 | 303 | 303 | 8,900 | 303 |
| 2008-08-01 | 310 | 310 | 305 | 310 | 5,600 | 310 |
| 2008-07-31 | 315 | 320 | 315 | 320 | 600 | 320 |
| 2008-07-30 | 310 | 327 | 310 | 318 | 11,900 | 318 |
| 2008-07-29 | 320 | 320 | 306 | 320 | 4,700 | 320 |
| 2008-07-28 | 320 | 321 | 308 | 320 | 4,800 | 320 |
| 2008-07-25 | 345 | 345 | 325 | 325 | 29,800 | 325 |
| 2008-07-24 | 312 | 326 | 312 | 325 | 6,900 | 325 |
| 2008-07-23 | 309 | 315 | 305 | 310 | 18,400 | 310 |
| 2008-07-22 | 310 | 310 | 301 | 309 | 5,400 | 309 |
| 2008-07-18 | 295 | 305 | 295 | 300 | 19,400 | 300 |
| 2008-07-17 | 295 | 300 | 295 | 300 | 6,600 | 300 |
| 2008-07-16 | 297 | 302 | 277 | 295 | 11,700 | 295 |
| 2008-07-15 | 320 | 320 | 302 | 302 | 11,200 | 302 |
| 2008-07-14 | 320 | 325 | 315 | 318 | 10,600 | 318 |
| 2008-07-11 | 324 | 330 | 320 | 325 | 7,300 | 325 |
| 2008-07-10 | 325 | 329 | 318 | 329 | 8,800 | 329 |
| 2008-07-09 | 332 | 337 | 325 | 325 | 13,300 | 325 |
| 2008-07-08 | 343 | 344 | 326 | 330 | 14,300 | 330 |
| 2008-07-07 | 336 | 344 | 330 | 344 | 24,200 | 344 |
| 2008-07-04 | 330 | 340 | 320 | 340 | 11,200 | 340 |
| 2008-07-03 | 320 | 325 | 320 | 325 | 6,600 | 325 |
| 2008-07-02 | 323 | 325 | 323 | 325 | 2,500 | 325 |
| 2008-07-01 | 325 | 330 | 322 | 328 | 10,500 | 328 |
| 2008-06-30 | 330 | 330 | 320 | 325 | 5,000 | 325 |
| 2008-06-27 | 341 | 341 | 330 | 331 | 6,900 | 331 |
| 2008-06-26 | 357 | 357 | 335 | 336 | 12,100 | 336 |
| 2008-06-25 | 355 | 358 | 336 | 358 | 39,100 | 358 |
| 2008-06-24 | 333 | 344 | 333 | 340 | 18,100 | 340 |
| 2008-06-23 | 338 | 338 | 327 | 332 | 3,100 | 332 |
| 2008-06-20 | 331 | 348 | 325 | 348 | 13,900 | 348 |
| 2008-06-19 | 335 | 335 | 324 | 326 | 9,700 | 326 |
| 2008-06-18 | 332 | 338 | 330 | 330 | 6,800 | 330 |
| 2008-06-17 | 326 | 330 | 324 | 329 | 15,500 | 329 |
| 2008-06-16 | 324 | 328 | 324 | 328 | 2,100 | 328 |
| 2008-06-13 | 328 | 333 | 320 | 323 | 9,400 | 323 |
| 2008-06-12 | 322 | 333 | 321 | 333 | 9,800 | 333 |
| 2008-06-11 | 322 | 330 | 322 | 322 | 5,400 | 322 |
| 2008-06-10 | 334 | 340 | 321 | 321 | 21,100 | 321 |
| 2008-06-09 | 332 | 347 | 330 | 347 | 17,500 | 347 |
| 2008-06-06 | 366 | 366 | 342 | 342 | 23,700 | 342 |
| 2008-06-05 | 365 | 370 | 351 | 370 | 9,600 | 370 |
| 2008-06-04 | 377 | 380 | 362 | 370 | 7,800 | 370 |
| 2008-06-03 | 379 | 385 | 367 | 372 | 13,400 | 372 |
| 2008-06-02 | 377 | 380 | 366 | 380 | 34,600 | 380 |
| 2008-05-30 | 356 | 377 | 356 | 377 | 66,700 | 377 |
| 2008-05-29 | 360 | 367 | 349 | 354 | 27,700 | 354 |
| 2008-05-28 | 356 | 361 | 350 | 361 | 30,500 | 361 |
| 2008-05-27 | 350 | 355 | 345 | 355 | 8,300 | 355 |
| 2008-05-26 | 350 | 350 | 344 | 350 | 9,100 | 350 |
| 2008-05-23 | 360 | 362 | 347 | 350 | 33,100 | 350 |
| 2008-05-22 | 341 | 348 | 341 | 347 | 10,400 | 347 |
| 2008-05-21 | 345 | 345 | 339 | 341 | 14,400 | 341 |
| 2008-05-20 | 340 | 345 | 339 | 345 | 13,400 | 345 |
| 2008-05-19 | 340 | 347 | 339 | 345 | 17,500 | 345 |
| 2008-05-16 | 332 | 343 | 331 | 342 | 25,900 | 342 |
| 2008-05-15 | 348 | 348 | 336 | 337 | 31,200 | 337 |
| 2008-05-14 | 349 | 357 | 348 | 352 | 31,600 | 352 |
| 2008-05-13 | 331 | 350 | 331 | 347 | 55,900 | 347 |
| 2008-05-12 | 328 | 335 | 328 | 330 | 26,100 | 330 |
| 2008-05-09 | 330 | 334 | 325 | 328 | 11,300 | 328 |
| 2008-05-08 | 335 | 335 | 325 | 327 | 8,500 | 327 |
| 2008-05-07 | 335 | 336 | 329 | 335 | 21,800 | 335 |
| 2008-05-02 | 331 | 338 | 329 | 334 | 30,300 | 334 |
| 2008-05-01 | 319 | 334 | 319 | 329 | 44,500 | 329 |
| 2008-04-30 | 308 | 320 | 307 | 320 | 41,100 | 320 |
| 2008-04-28 | 305 | 308 | 302 | 308 | 30,700 | 308 |
| 2008-04-25 | 312 | 313 | 306 | 306 | 30,700 | 306 |
| 2008-04-24 | 303 | 309 | 302 | 302 | 9,200 | 302 |
| 2008-04-23 | 309 | 311 | 300 | 300 | 14,900 | 300 |
| 2008-04-22 | 310 | 314 | 308 | 308 | 19,000 | 308 |
| 2008-04-21 | 309 | 315 | 308 | 308 | 26,500 | 308 |
| 2008-04-18 | 339 | 340 | 305 | 309 | 150,500 | 309 |
| 2008-04-17 | 289 | 290 | 286 | 290 | 14,400 | 290 |
| 2008-04-16 | 282 | 289 | 282 | 289 | 5,200 | 289 |
| 2008-04-15 | 270 | 282 | 264 | 282 | 10,500 | 282 |
| 2008-04-14 | 282 | 283 | 280 | 282 | 6,700 | 282 |
| 2008-04-11 | 276 | 285 | 276 | 282 | 10,400 | 282 |
| 2008-04-10 | 265 | 282 | 265 | 276 | 12,500 | 276 |
| 2008-04-09 | 268 | 268 | 263 | 265 | 3,100 | 265 |
| 2008-04-08 | 280 | 280 | 266 | 267 | 12,900 | 267 |
| 2008-04-07 | 278 | 285 | 278 | 279 | 10,900 | 279 |
| 2008-04-04 | 270 | 276 | 265 | 275 | 22,000 | 275 |
| 2008-04-03 | 262 | 264 | 260 | 260 | 9,400 | 260 |
| 2008-04-02 | 260 | 262 | 258 | 260 | 13,000 | 260 |
| 2008-04-01 | 258 | 259 | 253 | 259 | 8,000 | 259 |
| 2008-03-31 | 255 | 260 | 240 | 255 | 11,800 | 255 |
| 2008-03-28 | 255 | 260 | 255 | 256 | 1,000 | 256 |
| 2008-03-27 | 254 | 270 | 250 | 270 | 6,100 | 270 |
| 2008-03-26 | 259 | 259 | 255 | 259 | 3,100 | 259 |
| 2008-03-25 | 275 | 275 | 257 | 262 | 19,600 | 262 |
| 2008-03-24 | 253 | 259 | 245 | 251 | 20,800 | 251 |
| 2008-03-21 | 261 | 262 | 248 | 248 | 62,300 | 248 |
| 2008-03-19 | 252 | 260 | 252 | 260 | 17,400 | 260 |
| 2008-03-18 | 245 | 252 | 245 | 251 | 7,300 | 251 |
| 2008-03-17 | 256 | 256 | 250 | 252 | 12,700 | 252 |
| 2008-03-14 | 253 | 260 | 253 | 257 | 46,000 | 257 |
| 2008-03-13 | 249 | 250 | 244 | 250 | 7,800 | 250 |
| 2008-03-12 | 250 | 259 | 250 | 255 | 15,500 | 255 |
| 2008-03-11 | 255 | 255 | 255 | 255 | 300 | 255 |
| 2008-03-10 | 250 | 261 | 250 | 261 | 3,300 | 261 |
| 2008-03-07 | 260 | 260 | 250 | 251 | 26,700 | 251 |
| 2008-03-06 | 271 | 271 | 255 | 268 | 16,700 | 268 |
| 2008-03-05 | 280 | 280 | 270 | 275 | 5,900 | 275 |
| 2008-03-04 | 290 | 290 | 270 | 282 | 21,300 | 282 |
| 2008-03-03 | 290 | 290 | 288 | 289 | 19,500 | 289 |
| 2008-02-29 | 290 | 293 | 290 | 293 | 12,600 | 293 |
| 2008-02-28 | 291 | 293 | 290 | 293 | 10,000 | 293 |
| 2008-02-27 | 291 | 292 | 290 | 292 | 19,800 | 292 |
| 2008-02-26 | 293 | 293 | 291 | 292 | 12,800 | 292 |
| 2008-02-25 | 299 | 300 | 290 | 291 | 56,500 | 291 |
| 2008-02-22 | 290 | 291 | 287 | 290 | 27,400 | 290 |
| 2008-02-21 | 290 | 294 | 290 | 292 | 4,400 | 292 |
| 2008-02-20 | 290 | 298 | 290 | 290 | 26,700 | 290 |
| 2008-02-19 | 297 | 299 | 295 | 295 | 16,200 | 295 |
| 2008-02-18 | 287 | 299 | 287 | 297 | 21,000 | 297 |
| 2008-02-15 | 283 | 289 | 283 | 288 | 11,600 | 288 |
| 2008-02-14 | 275 | 285 | 275 | 283 | 17,300 | 283 |
| 2008-02-13 | 272 | 275 | 272 | 274 | 16,100 | 274 |
| 2008-02-12 | 272 | 280 | 269 | 270 | 17,400 | 270 |
| 2008-02-08 | 267 | 278 | 266 | 278 | 24,100 | 278 |
| 2008-02-07 | 269 | 270 | 266 | 269 | 22,900 | 269 |
| 2008-02-06 | 265 | 272 | 260 | 269 | 50,300 | 269 |
| 2008-02-05 | 267 | 270 | 267 | 270 | 31,700 | 270 |
| 2008-02-04 | 265 | 280 | 263 | 268 | 55,300 | 268 |
| 2008-02-01 | 299 | 300 | 237 | 265 | 337,800 | 265 |
| 2008-01-31 | 302 | 308 | 298 | 307 | 23,600 | 307 |
| 2008-01-30 | 301 | 304 | 301 | 304 | 3,500 | 304 |
| 2008-01-29 | 302 | 304 | 300 | 301 | 8,000 | 301 |
| 2008-01-28 | 308 | 313 | 300 | 305 | 29,400 | 305 |
| 2008-01-25 | 308 | 315 | 307 | 313 | 55,800 | 313 |
| 2008-01-24 | 305 | 309 | 302 | 309 | 51,300 | 309 |
| 2008-01-23 | 300 | 305 | 300 | 305 | 31,800 | 305 |
| 2008-01-22 | 305 | 308 | 299 | 300 | 66,400 | 300 |
| 2008-01-21 | 320 | 320 | 305 | 318 | 14,200 | 318 |
| 2008-01-18 | 299 | 320 | 280 | 320 | 51,500 | 320 |
| 2008-01-17 | 303 | 310 | 302 | 310 | 26,400 | 310 |
| 2008-01-16 | 317 | 318 | 300 | 303 | 53,100 | 303 |
| 2008-01-15 | 330 | 330 | 319 | 320 | 87,100 | 320 |
| 2008-01-11 | 332 | 337 | 330 | 330 | 50,800 | 330 |
| 2008-01-10 | 330 | 338 | 330 | 336 | 22,200 | 336 |
| 2008-01-09 | 322 | 331 | 322 | 331 | 31,700 | 331 |
| 2008-01-08 | 328 | 330 | 326 | 329 | 13,100 | 329 |
| 2008-01-07 | 328 | 328 | 321 | 327 | 27,300 | 327 |
| 2008-01-04 | 330 | 334 | 324 | 328 | 23,800 | 328 |
分割・併合履歴 ： なし