3857 (株)ラック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 215 | 215 | 212 | 215 | 5,600 | 215 |
| 2009-12-29 | 218 | 218 | 215 | 216 | 5,000 | 216 |
| 2009-12-28 | 206 | 216 | 206 | 215 | 7,000 | 215 |
| 2009-12-25 | 209 | 210 | 196 | 206 | 46,400 | 206 |
| 2009-12-24 | 201 | 208 | 198 | 208 | 25,300 | 208 |
| 2009-12-22 | 201 | 201 | 192 | 201 | 28,000 | 201 |
| 2009-12-21 | 195 | 200 | 191 | 200 | 12,600 | 200 |
| 2009-12-18 | 191 | 200 | 190 | 199 | 12,000 | 199 |
| 2009-12-17 | 189 | 197 | 188 | 190 | 5,200 | 190 |
| 2009-12-16 | 195 | 195 | 185 | 190 | 19,000 | 190 |
| 2009-12-15 | 200 | 200 | 180 | 195 | 36,400 | 195 |
| 2009-12-14 | 201 | 201 | 190 | 195 | 12,800 | 195 |
| 2009-12-11 | 190 | 198 | 190 | 195 | 12,600 | 195 |
| 2009-12-10 | 190 | 199 | 190 | 190 | 8,800 | 190 |
| 2009-12-09 | 191 | 200 | 189 | 200 | 4,200 | 200 |
| 2009-12-08 | 191 | 197 | 191 | 195 | 15,500 | 195 |
| 2009-12-07 | 208 | 208 | 190 | 200 | 4,400 | 200 |
| 2009-12-04 | 210 | 210 | 207 | 210 | 5,600 | 210 |
| 2009-12-03 | 205 | 211 | 205 | 208 | 6,000 | 208 |
| 2009-12-02 | 200 | 205 | 200 | 204 | 3,600 | 204 |
| 2009-12-01 | 204 | 204 | 194 | 204 | 800 | 204 |
| 2009-11-30 | 205 | 205 | 200 | 202 | 2,800 | 202 |
| 2009-11-27 | 200 | 205 | 190 | 205 | 15,300 | 205 |
| 2009-11-26 | 205 | 205 | 198 | 200 | 4,300 | 200 |
| 2009-11-25 | 207 | 207 | 204 | 204 | 21,600 | 204 |
| 2009-11-24 | 201 | 208 | 196 | 208 | 10,100 | 208 |
| 2009-11-20 | 192 | 205 | 192 | 205 | 15,100 | 205 |
| 2009-11-19 | 181 | 190 | 181 | 190 | 12,300 | 190 |
| 2009-11-18 | 189 | 189 | 179 | 181 | 3,600 | 181 |
| 2009-11-17 | 190 | 190 | 179 | 184 | 12,200 | 184 |
| 2009-11-16 | 192 | 192 | 183 | 184 | 23,300 | 184 |
| 2009-11-13 | 183 | 194 | 183 | 194 | 7,900 | 194 |
| 2009-11-12 | 188 | 188 | 183 | 183 | 1,600 | 183 |
| 2009-11-11 | 187 | 191 | 185 | 185 | 5,500 | 185 |
| 2009-11-10 | 194 | 194 | 191 | 191 | 1,300 | 191 |
| 2009-11-09 | 190 | 195 | 185 | 185 | 8,000 | 185 |
| 2009-11-06 | 199 | 199 | 180 | 189 | 19,200 | 189 |
| 2009-11-05 | 187 | 193 | 187 | 187 | 5,100 | 187 |
| 2009-11-04 | 198 | 198 | 188 | 189 | 14,000 | 189 |
| 2009-11-02 | 193 | 200 | 190 | 199 | 6,600 | 199 |
| 2009-10-30 | 198 | 200 | 190 | 192 | 16,400 | 192 |
| 2009-10-29 | 200 | 201 | 198 | 198 | 13,800 | 198 |
| 2009-10-28 | 201 | 209 | 201 | 205 | 2,800 | 205 |
| 2009-10-27 | 201 | 205 | 200 | 204 | 4,200 | 204 |
| 2009-10-26 | 207 | 207 | 207 | 207 | 600 | 207 |
| 2009-10-23 | 200 | 210 | 200 | 208 | 24,300 | 208 |
| 2009-10-22 | 200 | 208 | 200 | 207 | 7,300 | 207 |
| 2009-10-21 | 201 | 202 | 194 | 202 | 4,900 | 202 |
| 2009-10-20 | 200 | 209 | 199 | 199 | 5,400 | 199 |
| 2009-10-19 | 209 | 209 | 199 | 199 | 5,600 | 199 |
| 2009-10-16 | 209 | 209 | 209 | 209 | 200 | 209 |
| 2009-10-15 | 212 | 215 | 200 | 202 | 3,500 | 202 |
| 2009-10-14 | 204 | 212 | 204 | 212 | 700 | 212 |
| 2009-10-13 | 208 | 210 | 201 | 209 | 3,900 | 209 |
| 2009-10-09 | 200 | 202 | 199 | 202 | 3,700 | 202 |
| 2009-10-08 | 205 | 205 | 200 | 200 | 1,100 | 200 |
| 2009-10-07 | 195 | 198 | 195 | 198 | 2,000 | 198 |
| 2009-10-06 | 196 | 201 | 196 | 200 | 2,600 | 200 |
| 2009-10-05 | 194 | 199 | 194 | 196 | 1,800 | 196 |
| 2009-10-02 | 203 | 203 | 199 | 199 | 6,400 | 199 |
| 2009-10-01 | 203 | 206 | 203 | 204 | 7,800 | 204 |
| 2009-09-30 | 202 | 210 | 201 | 210 | 8,600 | 210 |
| 2009-09-29 | 210 | 212 | 202 | 209 | 5,200 | 209 |
| 2009-09-28 | 207 | 210 | 207 | 207 | 1,000 | 207 |
| 2009-09-25 | 215 | 218 | 200 | 207 | 15,900 | 207 |
| 2009-09-24 | 225 | 225 | 215 | 224 | 14,100 | 224 |
| 2009-09-18 | 218 | 218 | 215 | 216 | 11,500 | 216 |
| 2009-09-17 | 217 | 220 | 217 | 220 | 2,500 | 220 |
| 2009-09-16 | 217 | 220 | 217 | 220 | 14,300 | 220 |
| 2009-09-15 | 218 | 223 | 216 | 220 | 8,500 | 220 |
| 2009-09-14 | 223 | 228 | 220 | 220 | 10,000 | 220 |
| 2009-09-11 | 229 | 230 | 222 | 223 | 19,700 | 223 |
| 2009-09-10 | 229 | 233 | 227 | 230 | 8,500 | 230 |
| 2009-09-09 | 230 | 230 | 228 | 230 | 5,900 | 230 |
| 2009-09-08 | 230 | 232 | 230 | 230 | 2,400 | 230 |
| 2009-09-07 | 233 | 238 | 229 | 234 | 12,600 | 234 |
| 2009-09-04 | 236 | 240 | 235 | 235 | 3,800 | 235 |
| 2009-09-03 | 239 | 240 | 236 | 236 | 4,100 | 236 |
| 2009-09-02 | 239 | 242 | 236 | 236 | 4,000 | 236 |
| 2009-09-01 | 241 | 246 | 239 | 246 | 2,400 | 246 |
| 2009-08-31 | 248 | 248 | 235 | 245 | 1,300 | 245 |
| 2009-08-28 | 246 | 246 | 238 | 244 | 2,700 | 244 |
| 2009-08-27 | 244 | 248 | 243 | 248 | 2,500 | 248 |
| 2009-08-26 | 250 | 250 | 244 | 249 | 1,300 | 249 |
| 2009-08-25 | 249 | 254 | 246 | 246 | 15,400 | 246 |
| 2009-08-24 | 252 | 252 | 245 | 248 | 9,300 | 248 |
| 2009-08-21 | 240 | 242 | 230 | 242 | 24,100 | 242 |
| 2009-08-20 | 243 | 248 | 235 | 240 | 31,100 | 240 |
| 2009-08-19 | 251 | 251 | 245 | 250 | 7,600 | 250 |
| 2009-08-18 | 250 | 256 | 245 | 254 | 8,200 | 254 |
| 2009-08-17 | 258 | 258 | 251 | 256 | 6,200 | 256 |
| 2009-08-14 | 255 | 260 | 251 | 258 | 900 | 258 |
| 2009-08-13 | 252 | 259 | 252 | 259 | 700 | 259 |
| 2009-08-12 | 258 | 259 | 258 | 259 | 1,200 | 259 |
| 2009-08-11 | 256 | 259 | 250 | 259 | 5,600 | 259 |
| 2009-08-10 | 256 | 257 | 240 | 257 | 18,400 | 257 |
| 2009-08-07 | 258 | 268 | 253 | 259 | 6,400 | 259 |
| 2009-08-06 | 268 | 269 | 260 | 260 | 11,300 | 260 |
| 2009-08-05 | 267 | 267 | 265 | 265 | 800 | 265 |
| 2009-08-04 | 264 | 267 | 261 | 266 | 1,300 | 266 |
| 2009-08-03 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-07-31 | 264 | 264 | 258 | 264 | 10,600 | 264 |
| 2009-07-30 | 258 | 268 | 258 | 265 | 71,800 | 265 |
| 2009-07-29 | 247 | 258 | 247 | 258 | 16,300 | 258 |
| 2009-07-28 | 260 | 260 | 252 | 256 | 7,800 | 256 |
| 2009-07-27 | 260 | 264 | 252 | 263 | 15,600 | 263 |
| 2009-07-24 | 259 | 268 | 258 | 260 | 36,300 | 260 |
| 2009-07-23 | 269 | 270 | 263 | 266 | 10,000 | 266 |
| 2009-07-22 | 263 | 270 | 260 | 265 | 10,600 | 265 |
| 2009-07-21 | 270 | 270 | 257 | 265 | 11,900 | 265 |
| 2009-07-17 | 263 | 268 | 257 | 268 | 8,400 | 268 |
| 2009-07-16 | 259 | 265 | 259 | 260 | 16,300 | 260 |
| 2009-07-15 | 258 | 269 | 257 | 269 | 1,400 | 269 |
| 2009-07-14 | 260 | 270 | 257 | 260 | 7,500 | 260 |
| 2009-07-13 | 270 | 270 | 256 | 262 | 27,700 | 262 |
| 2009-07-10 | 261 | 268 | 258 | 266 | 68,700 | 266 |
| 2009-07-09 | 260 | 279 | 255 | 270 | 65,100 | 270 |
| 2009-07-08 | 257 | 264 | 254 | 262 | 31,600 | 262 |
| 2009-07-07 | 266 | 266 | 255 | 262 | 19,300 | 262 |
| 2009-07-06 | 275 | 275 | 264 | 265 | 7,600 | 265 |
| 2009-07-03 | 269 | 274 | 264 | 271 | 21,800 | 271 |
| 2009-07-02 | 260 | 270 | 260 | 270 | 19,400 | 270 |
| 2009-07-01 | 270 | 270 | 258 | 265 | 11,300 | 265 |
| 2009-06-30 | 273 | 276 | 261 | 270 | 11,000 | 270 |
| 2009-06-29 | 282 | 285 | 255 | 272 | 44,300 | 272 |
| 2009-06-26 | 274 | 283 | 266 | 282 | 140,200 | 282 |
| 2009-06-25 | 250 | 254 | 245 | 254 | 35,800 | 254 |
| 2009-06-24 | 249 | 255 | 247 | 254 | 12,300 | 254 |
| 2009-06-23 | 248 | 248 | 245 | 248 | 5,700 | 248 |
| 2009-06-22 | 250 | 251 | 245 | 245 | 11,400 | 245 |
| 2009-06-19 | 258 | 259 | 244 | 249 | 8,800 | 249 |
| 2009-06-18 | 255 | 260 | 252 | 260 | 3,700 | 260 |
| 2009-06-17 | 258 | 260 | 250 | 260 | 2,900 | 260 |
| 2009-06-16 | 265 | 265 | 253 | 260 | 15,300 | 260 |
| 2009-06-15 | 258 | 260 | 248 | 260 | 8,100 | 260 |
| 2009-06-12 | 244 | 255 | 240 | 250 | 46,200 | 250 |
| 2009-06-11 | 245 | 246 | 242 | 242 | 18,700 | 242 |
| 2009-06-10 | 248 | 248 | 245 | 245 | 5,200 | 245 |
| 2009-06-09 | 250 | 252 | 248 | 248 | 8,600 | 248 |
| 2009-06-08 | 248 | 250 | 248 | 249 | 1,500 | 249 |
| 2009-06-05 | 246 | 250 | 246 | 250 | 4,200 | 250 |
| 2009-06-04 | 249 | 250 | 240 | 250 | 8,300 | 250 |
| 2009-06-03 | 245 | 247 | 245 | 245 | 1,300 | 245 |
| 2009-06-02 | 246 | 252 | 245 | 245 | 7,500 | 245 |
| 2009-06-01 | 245 | 250 | 245 | 245 | 2,800 | 245 |
| 2009-05-29 | 241 | 241 | 240 | 240 | 1,000 | 240 |
| 2009-05-28 | 246 | 250 | 240 | 250 | 2,800 | 250 |
| 2009-05-27 | 247 | 250 | 243 | 250 | 2,400 | 250 |
| 2009-05-26 | 247 | 247 | 245 | 245 | 4,900 | 245 |
| 2009-05-25 | 250 | 255 | 246 | 249 | 19,600 | 249 |
| 2009-05-22 | 242 | 253 | 242 | 253 | 9,100 | 253 |
| 2009-05-21 | 245 | 245 | 236 | 242 | 5,400 | 242 |
| 2009-05-20 | 237 | 245 | 236 | 241 | 4,400 | 241 |
| 2009-05-19 | 237 | 242 | 237 | 242 | 1,300 | 242 |
| 2009-05-18 | 245 | 245 | 236 | 242 | 4,600 | 242 |
| 2009-05-15 | 242 | 242 | 229 | 242 | 16,200 | 242 |
| 2009-05-14 | 226 | 232 | 226 | 232 | 1,300 | 232 |
| 2009-05-13 | 225 | 230 | 225 | 230 | 1,900 | 230 |
| 2009-05-12 | 227 | 232 | 225 | 228 | 1,800 | 228 |
| 2009-05-11 | 235 | 236 | 225 | 228 | 1,700 | 228 |
| 2009-05-08 | 233 | 240 | 226 | 235 | 2,600 | 235 |
| 2009-05-07 | 239 | 242 | 230 | 240 | 16,300 | 240 |
| 2009-05-01 | 232 | 238 | 223 | 238 | 5,800 | 238 |
| 2009-04-30 | 221 | 222 | 220 | 222 | 6,300 | 222 |
| 2009-04-28 | 219 | 231 | 219 | 230 | 6,000 | 230 |
| 2009-04-27 | 220 | 223 | 218 | 223 | 6,600 | 223 |
| 2009-04-24 | 228 | 240 | 228 | 238 | 23,500 | 238 |
| 2009-04-23 | 227 | 230 | 225 | 230 | 5,400 | 230 |
| 2009-04-22 | 230 | 230 | 225 | 225 | 9,300 | 225 |
| 2009-04-21 | 221 | 230 | 220 | 230 | 6,500 | 230 |
| 2009-04-20 | 214 | 219 | 213 | 219 | 2,900 | 219 |
| 2009-04-17 | 213 | 219 | 213 | 219 | 1,000 | 219 |
| 2009-04-16 | 215 | 216 | 211 | 212 | 10,500 | 212 |
| 2009-04-15 | 216 | 220 | 211 | 219 | 10,200 | 219 |
| 2009-04-14 | 215 | 224 | 215 | 217 | 9,600 | 217 |
| 2009-04-13 | 213 | 222 | 213 | 222 | 11,000 | 222 |
| 2009-04-10 | 228 | 228 | 210 | 228 | 14,100 | 228 |
| 2009-04-09 | 224 | 225 | 207 | 223 | 26,500 | 223 |
| 2009-04-08 | 223 | 226 | 222 | 226 | 5,900 | 226 |
| 2009-04-07 | 225 | 227 | 222 | 226 | 15,400 | 226 |
| 2009-04-06 | 245 | 245 | 237 | 237 | 900 | 237 |
| 2009-04-03 | 234 | 248 | 234 | 248 | 6,700 | 248 |
| 2009-04-02 | 237 | 244 | 230 | 233 | 3,400 | 233 |
| 2009-04-01 | 242 | 242 | 232 | 232 | 700 | 232 |
| 2009-03-31 | 248 | 248 | 232 | 232 | 2,000 | 232 |
| 2009-03-30 | 238 | 246 | 236 | 239 | 1,100 | 239 |
| 2009-03-27 | 250 | 258 | 226 | 258 | 10,100 | 258 |
| 2009-03-26 | 258 | 258 | 246 | 248 | 800 | 248 |
| 2009-03-25 | 270 | 270 | 257 | 258 | 54,600 | 258 |
| 2009-03-24 | 260 | 261 | 245 | 260 | 11,300 | 260 |
| 2009-03-23 | 240 | 245 | 240 | 245 | 14,300 | 245 |
| 2009-03-19 | 230 | 238 | 228 | 235 | 27,200 | 235 |
| 2009-03-18 | 234 | 235 | 229 | 231 | 10,000 | 231 |
| 2009-03-17 | 240 | 240 | 222 | 239 | 20,500 | 239 |
| 2009-03-16 | 233 | 235 | 233 | 233 | 4,800 | 233 |
| 2009-03-13 | 238 | 245 | 223 | 223 | 15,400 | 223 |
| 2009-03-12 | 230 | 230 | 220 | 228 | 6,600 | 228 |
| 2009-03-11 | 235 | 235 | 228 | 228 | 9,700 | 228 |
| 2009-03-10 | 218 | 234 | 218 | 232 | 11,500 | 232 |
| 2009-03-09 | 212 | 233 | 212 | 233 | 1,500 | 233 |
| 2009-03-06 | 225 | 226 | 215 | 226 | 6,300 | 226 |
| 2009-03-05 | 212 | 219 | 211 | 219 | 7,500 | 219 |
| 2009-03-04 | 210 | 220 | 210 | 220 | 1,100 | 220 |
| 2009-03-03 | 213 | 213 | 210 | 210 | 3,500 | 210 |
| 2009-03-02 | 225 | 225 | 220 | 220 | 11,100 | 220 |
| 2009-02-27 | 230 | 245 | 228 | 240 | 3,700 | 240 |
| 2009-02-26 | 220 | 245 | 220 | 245 | 4,900 | 245 |
| 2009-02-25 | 239 | 241 | 216 | 240 | 20,100 | 240 |
| 2009-02-24 | 219 | 234 | 218 | 230 | 14,100 | 230 |
| 2009-02-23 | 220 | 229 | 216 | 228 | 11,400 | 228 |
| 2009-02-20 | 223 | 230 | 221 | 221 | 1,800 | 221 |
| 2009-02-19 | 212 | 220 | 212 | 220 | 4,800 | 220 |
| 2009-02-18 | 211 | 213 | 210 | 210 | 3,500 | 210 |
| 2009-02-17 | 229 | 229 | 210 | 220 | 6,200 | 220 |
| 2009-02-16 | 225 | 228 | 220 | 220 | 3,900 | 220 |
| 2009-02-13 | 225 | 226 | 220 | 225 | 4,100 | 225 |
| 2009-02-12 | 241 | 242 | 211 | 220 | 24,100 | 220 |
| 2009-02-10 | 248 | 249 | 239 | 241 | 11,000 | 241 |
| 2009-02-09 | 249 | 249 | 239 | 239 | 3,200 | 239 |
| 2009-02-06 | 250 | 250 | 237 | 249 | 2,800 | 249 |
| 2009-02-05 | 250 | 251 | 250 | 250 | 2,500 | 250 |
| 2009-02-04 | 250 | 250 | 241 | 250 | 4,200 | 250 |
| 2009-02-03 | 260 | 260 | 260 | 260 | 2,200 | 260 |
| 2009-02-02 | 255 | 259 | 250 | 259 | 3,100 | 259 |
| 2009-01-30 | 255 | 255 | 245 | 255 | 5,000 | 255 |
| 2009-01-29 | 259 | 259 | 238 | 255 | 29,800 | 255 |
| 2009-01-28 | 260 | 260 | 241 | 241 | 2,200 | 241 |
| 2009-01-27 | 258 | 258 | 245 | 250 | 9,900 | 250 |
| 2009-01-26 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2009-01-23 | 253 | 253 | 250 | 250 | 27,200 | 250 |
| 2009-01-22 | 222 | 233 | 222 | 233 | 4,600 | 233 |
| 2009-01-21 | 220 | 220 | 218 | 220 | 6,800 | 220 |
| 2009-01-20 | 221 | 224 | 220 | 220 | 10,500 | 220 |
| 2009-01-19 | 226 | 227 | 221 | 221 | 12,600 | 221 |
| 2009-01-16 | 236 | 237 | 231 | 231 | 4,400 | 231 |
| 2009-01-15 | 237 | 237 | 235 | 235 | 3,600 | 235 |
| 2009-01-14 | 245 | 245 | 236 | 236 | 6,700 | 236 |
| 2009-01-13 | 253 | 253 | 245 | 245 | 2,900 | 245 |
| 2009-01-09 | 243 | 253 | 243 | 253 | 1,800 | 253 |
| 2009-01-08 | 254 | 255 | 242 | 242 | 3,400 | 242 |
| 2009-01-07 | 254 | 254 | 253 | 254 | 6,500 | 254 |
| 2009-01-06 | 254 | 254 | 250 | 253 | 6,800 | 253 |
| 2009-01-05 | 254 | 254 | 254 | 254 | 900 | 254 |
分割・併合履歴 ： なし