3857 (株)ラックの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	500	520	482	510	347,000	510
2011-12-29	486	524	485	504	774,200	504
2011-12-28	482	498	475	477	431,600	477
2011-12-27	491	492	468	477	431,800	477
2011-12-26	520	532	483	487	591,900	487
2011-12-22	575	575	521	528	261,900	528
2011-12-21	600	606	562	572	194,100	572
2011-12-20	580	600	568	585	199,600	585
2011-12-19	587	601	552	565	245,700	565
2011-12-16	600	623	574	601	367,400	601
2011-12-15	655	656	593	611	914,500	611
2011-12-14	621	678	616	665	1,133,800	665
2011-12-13	620	644	610	619	874,100	619
2011-12-12	577	619	573	619	811,000	619
2011-12-09	556	575	544	564	275,900	564
2011-12-08	528	593	520	576	732,800	576
2011-12-07	540	541	519	527	146,400	527
2011-12-06	548	564	525	535	312,300	535
2011-12-05	520	608	519	560	814,300	560
2011-12-02	524	526	510	515	139,100	515
2011-12-01	528	537	512	515	180,000	515
2011-11-30	513	529	505	515	251,300	515
2011-11-29	492	530	486	528	322,500	528
2011-11-28	482	506	470	487	287,900	487
2011-11-25	502	503	461	470	334,200	470
2011-11-24	515	520	504	505	187,700	505
2011-11-22	515	540	510	530	250,900	530
2011-11-21	535	542	515	523	206,700	523
2011-11-18	554	573	522	532	521,500	532
2011-11-17	513	570	507	570	571,700	570
2011-11-16	536	546	512	517	346,900	517
2011-11-15	513	574	512	545	640,500	545
2011-11-14	552	578	527	543	868,900	543
2011-11-11	550	569	492	504	947,600	504
2011-11-10	543	605	535	576	875,700	576
2011-11-09	568	587	545	563	533,400	563
2011-11-08	615	624	558	574	959,100	574
2011-11-07	707	710	576	599	1,738,100	599
2011-11-04	690	733	680	722	791,000	722
2011-11-02	735	747	666	680	946,000	680
2011-11-01	778	817	700	734	1,290,200	734
2011-10-31	764	820	740	740	1,279,700	740
2011-10-28	685	733	682	720	524,900	720
2011-10-27	740	744	702	723	1,198,200	723
2011-10-26	670	732	670	732	2,053,200	732
2011-10-25	644	657	628	632	915,700	632
2011-10-24	570	630	560	624	797,400	624
2011-10-21	554	594	536	578	665,900	578
2011-10-20	590	627	531	557	1,039,600	557
2011-10-19	644	666	577	596	1,294,400	596
2011-10-18	590	663	563	625	2,052,300	625
2011-10-17	520	591	494	570	1,308,400	570
2011-10-14	547	558	517	517	976,800	517
2011-10-13	504	576	494	560	1,809,900	560
2011-10-12	529	543	496	496	1,377,700	496
2011-10-11	460	521	442	521	2,403,400	521
2011-10-07	410	454	388	441	937,300	441
2011-10-06	376	400	365	396	245,100	396
2011-10-05	385	387	367	370	61,200	370
2011-10-04	389	390	357	381	229,500	381
2011-10-03	385	402	361	387	611,100	387
2011-09-30	333	370	331	347	204,300	347
2011-09-29	328	335	315	335	45,000	335
2011-09-28	315	329	315	320	48,300	320
2011-09-27	330	337	321	327	86,100	327
2011-09-26	323	330	308	313	113,300	313
2011-09-22	357	369	333	339	128,600	339
2011-09-21	372	375	354	365	228,300	365
2011-09-20	352	389	350	380	1,066,200	380
2011-09-16	315	337	314	331	178,700	331
2011-09-15	318	327	315	318	82,600	318
2011-09-14	326	329	319	322	271,700	322
2011-09-13	317	349	311	335	539,900	335
2011-09-12	310	319	306	314	230,200	314
2011-09-09	320	329	311	324	302,400	324
2011-09-08	330	330	308	319	316,200	319
2011-09-07	335	344	317	322	535,900	322
2011-09-06	374	374	327	328	621,900	328
2011-09-05	378	384	368	372	538,100	372
2011-09-02	363	392	358	368	1,350,000	368
2011-09-01	354	374	348	359	732,100	359
2011-08-31	339	367	335	361	752,800	361
2011-08-30	380	384	348	353	1,259,400	353
2011-08-29	378	378	334	341	1,388,700	341
2011-08-26	397	413	378	393	1,093,000	393
2011-08-25	394	431	354	390	2,336,400	390
2011-08-24	372	419	361	378	1,922,500	378
2011-08-23	415	426	347	362	1,511,700	362
2011-08-22	443	462	403	415	1,996,800	415
2011-08-19	419	461	404	451	2,290,100	451
2011-08-18	445	472	398	403	2,520,000	403
2011-08-17	320	394	311	394	1,685,900	394
2011-08-16	320	348	302	314	924,800	314
2011-08-15	317	348	311	320	1,400,700	320
2011-08-12	364	380	300	308	1,269,600	308
2011-08-11	362	399	352	364	1,384,600	364
2011-08-10	427	443	354	368	2,437,900	368
2011-08-09	310	398	305	398	3,136,300	398
2011-08-08	270	318	250	318	2,801,800	318
2011-08-05	217	288	202	238	689,500	238
2011-08-04	218	292	216	222	1,033,100	222
2011-08-03	215	215	209	212	12,000	212
2011-08-02	215	218	213	213	7,300	213
2011-08-01	215	221	213	215	13,300	215
2011-07-29	218	220	212	218	23,700	218
2011-07-28	221	222	220	220	15,500	220
2011-07-27	222	224	222	224	3,300	224
2011-07-26	225	227	225	225	10,300	225
2011-07-25	229	233	223	224	40,000	224
2011-07-22	224	225	221	221	5,500	221
2011-07-21	223	224	223	224	3,000	224
2011-07-20	225	226	221	222	6,700	222
2011-07-19	221	225	220	223	28,300	223
2011-07-15	224	225	222	224	8,900	224
2011-07-14	227	228	224	225	1,700	225
2011-07-13	221	225	221	225	3,300	225
2011-07-12	222	223	222	222	1,000	222
2011-07-11	223	225	221	225	2,500	225
2011-07-08	224	225	223	225	2,300	225
2011-07-07	224	230	220	227	24,200	227
2011-07-06	226	229	224	224	5,200	224
2011-07-05	222	231	222	228	14,200	228
2011-07-04	225	233	218	220	26,400	220
2011-07-01	217	226	217	225	19,600	225
2011-06-30	217	219	213	216	8,400	216
2011-06-29	216	223	216	221	5,200	221
2011-06-28	218	219	215	218	3,700	218
2011-06-27	213	218	213	217	12,300	217
2011-06-24	216	220	216	220	26,400	220
2011-06-23	223	223	216	221	16,500	221
2011-06-22	223	226	220	222	15,000	222
2011-06-21	221	238	217	222	86,500	222
2011-06-20	220	221	218	218	9,900	218
2011-06-17	221	225	220	225	2,900	225
2011-06-16	220	225	212	224	21,500	224
2011-06-15	224	228	220	225	11,100	225
2011-06-14	221	230	220	228	14,800	228
2011-06-13	212	234	212	228	34,400	228
2011-06-10	213	213	211	211	4,900	211
2011-06-09	213	214	210	213	8,600	213
2011-06-08	210	215	210	213	7,100	213
2011-06-07	210	211	209	209	3,300	209
2011-06-06	211	211	208	208	9,200	208
2011-06-03	213	214	210	210	2,700	210
2011-06-02	206	213	206	213	2,600	213
2011-06-01	204	213	204	208	14,500	208
2011-05-31	212	215	212	212	4,900	212
2011-05-30	210	210	210	210	3,300	210
2011-05-27	210	210	207	210	3,300	210
2011-05-26	208	210	208	210	3,300	210
2011-05-25	205	210	204	210	18,000	210
2011-05-24	206	206	203	206	6,500	206
2011-05-23	206	207	204	206	5,600	206
2011-05-20	204	206	203	205	2,400	205
2011-05-19	208	208	203	204	7,900	204
2011-05-18	206	207	205	205	6,000	205
2011-05-17	206	208	206	206	1,600	206
2011-05-16	210	213	202	209	16,300	209
2011-05-13	230	230	220	229	12,100	229
2011-05-12	230	235	222	230	18,400	230
2011-05-11	225	230	225	230	9,300	230
2011-05-10	225	228	222	228	5,200	228
2011-05-09	224	226	221	221	3,100	221
2011-05-06	225	228	221	225	13,600	225
2011-05-02	234	235	221	222	24,500	222
2011-04-28	238	255	221	227	287,300	227
2011-04-27	204	208	204	206	1,900	206
2011-04-26	208	209	204	206	5,400	206
2011-04-25	210	219	210	210	15,800	210
2011-04-22	203	209	203	208	3,300	208
2011-04-21	205	205	203	204	1,900	204
2011-04-20	201	204	201	201	3,800	201
2011-04-19	203	203	203	203	600	203
2011-04-18	206	206	206	206	400	206
2011-04-15	207	207	207	207	100	207
2011-04-14	202	206	202	205	800	205
2011-04-13	204	206	204	206	400	206
2011-04-12	205	212	205	206	700	206
2011-04-11	202	204	202	204	1,400	204
2011-04-08	204	209	204	209	1,100	209
2011-04-07	205	205	204	204	1,200	204
2011-04-06	207	213	205	205	4,400	205
2011-04-05	214	214	208	208	5,000	208
2011-04-04	218	220	213	219	4,300	219
2011-04-01	219	223	218	218	4,000	218
2011-03-31	215	222	211	220	3,400	220
2011-03-30	220	220	211	215	6,500	215
2011-03-29	207	207	200	205	1,100	205
2011-03-28	206	213	206	213	1,500	213
2011-03-25	214	217	210	210	15,800	210
2011-03-24	209	213	206	211	3,100	211
2011-03-23	213	214	206	209	6,900	209
2011-03-22	207	216	204	207	15,400	207
2011-03-18	190	207	188	203	26,700	203
2011-03-17	186	195	182	186	19,900	186
2011-03-16	182	193	180	192	30,600	192
2011-03-15	188	195	166	190	99,400	190
2011-03-14	200	211	180	191	54,100	191
2011-03-11	235	241	228	234	11,000	234
2011-03-10	245	245	239	239	6,700	239
2011-03-09	246	248	243	245	15,800	245
2011-03-08	246	246	244	244	4,600	244
2011-03-07	248	248	244	245	14,900	245
2011-03-04	243	245	240	244	12,000	244
2011-03-03	236	244	235	241	24,000	241
2011-03-02	235	237	233	237	6,600	237
2011-03-01	237	239	236	238	16,200	238
2011-02-28	236	238	236	237	2,600	237
2011-02-25	232	238	232	236	13,000	236
2011-02-24	240	240	234	235	12,700	235
2011-02-23	239	240	231	240	17,400	240
2011-02-22	240	240	233	239	31,400	239
2011-02-21	236	247	234	244	215,200	244
2011-02-18	234	234	230	233	6,800	233
2011-02-17	235	236	229	233	22,600	233
2011-02-16	234	238	230	237	20,300	237
2011-02-15	235	242	235	235	23,000	235
2011-02-14	237	242	235	235	22,700	235
2011-02-10	235	238	235	236	3,100	236
2011-02-09	239	239	233	237	5,700	237
2011-02-08	241	243	235	236	13,800	236
2011-02-07	242	246	241	242	17,400	242
2011-02-04	235	248	233	246	28,200	246
2011-02-03	236	238	233	233	15,900	233
2011-02-02	231	256	231	233	114,000	233
2011-02-01	228	232	228	228	1,600	228
2011-01-31	232	232	227	229	4,400	229
2011-01-28	237	237	229	233	13,700	233
2011-01-27	233	235	232	235	4,400	235
2011-01-26	229	238	229	235	2,800	235
2011-01-25	230	238	224	229	14,600	229
2011-01-24	227	230	224	230	10,900	230
2011-01-21	230	230	223	228	12,000	228
2011-01-20	229	234	229	231	8,400	231
2011-01-19	238	238	230	231	23,900	231
2011-01-18	240	240	234	238	6,800	238
2011-01-17	235	241	234	238	12,400	238
2011-01-14	232	234	229	233	8,200	233
2011-01-13	229	233	229	231	9,800	231
2011-01-12	223	230	223	228	17,700	228
2011-01-11	225	227	221	222	6,500	222
2011-01-07	225	226	221	224	7,400	224
2011-01-06	224	225	218	221	14,700	221
2011-01-05	221	227	221	224	2,800	224
2011-01-04	221	228	221	224	4,300	224

分割・併合履歴：なし

3857 (株)ラック の時系列データ [2011年度]

3857 (株)ラックの時系列データ [2011年度]