1. HOME >
  2. 株価時系列 >
  3. 3857 >
  4. 2011年

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
2011-12-30500520482510347,000510
2011-12-29486524485504774,200504
2011-12-28482498475477431,600477
2011-12-27491492468477431,800477
2011-12-26520532483487591,900487
2011-12-22575575521528261,900528
2011-12-21600606562572194,100572
2011-12-20580600568585199,600585
2011-12-19587601552565245,700565
2011-12-16600623574601367,400601
2011-12-15655656593611914,500611
2011-12-146216786166651,133,800665
2011-12-13620644610619874,100619
2011-12-12577619573619811,000619
2011-12-09556575544564275,900564
2011-12-08528593520576732,800576
2011-12-07540541519527146,400527
2011-12-06548564525535312,300535
2011-12-05520608519560814,300560
2011-12-02524526510515139,100515
2011-12-01528537512515180,000515
2011-11-30513529505515251,300515
2011-11-29492530486528322,500528
2011-11-28482506470487287,900487
2011-11-25502503461470334,200470
2011-11-24515520504505187,700505
2011-11-22515540510530250,900530
2011-11-21535542515523206,700523
2011-11-18554573522532521,500532
2011-11-17513570507570571,700570
2011-11-16536546512517346,900517
2011-11-15513574512545640,500545
2011-11-14552578527543868,900543
2011-11-11550569492504947,600504
2011-11-10543605535576875,700576
2011-11-09568587545563533,400563
2011-11-08615624558574959,100574
2011-11-077077105765991,738,100599
2011-11-04690733680722791,000722
2011-11-02735747666680946,000680
2011-11-017788177007341,290,200734
2011-10-317648207407401,279,700740
2011-10-28685733682720524,900720
2011-10-277407447027231,198,200723
2011-10-266707326707322,053,200732
2011-10-25644657628632915,700632
2011-10-24570630560624797,400624
2011-10-21554594536578665,900578
2011-10-205906275315571,039,600557
2011-10-196446665775961,294,400596
2011-10-185906635636252,052,300625
2011-10-175205914945701,308,400570
2011-10-14547558517517976,800517
2011-10-135045764945601,809,900560
2011-10-125295434964961,377,700496
2011-10-114605214425212,403,400521
2011-10-07410454388441937,300441
2011-10-06376400365396245,100396
2011-10-0538538736737061,200370
2011-10-04389390357381229,500381
2011-10-03385402361387611,100387
2011-09-30333370331347204,300347
2011-09-2932833531533545,000335
2011-09-2831532931532048,300320
2011-09-2733033732132786,100327
2011-09-26323330308313113,300313
2011-09-22357369333339128,600339
2011-09-21372375354365228,300365
2011-09-203523893503801,066,200380
2011-09-16315337314331178,700331
2011-09-1531832731531882,600318
2011-09-14326329319322271,700322
2011-09-13317349311335539,900335
2011-09-12310319306314230,200314
2011-09-09320329311324302,400324
2011-09-08330330308319316,200319
2011-09-07335344317322535,900322
2011-09-06374374327328621,900328
2011-09-05378384368372538,100372
2011-09-023633923583681,350,000368
2011-09-01354374348359732,100359
2011-08-31339367335361752,800361
2011-08-303803843483531,259,400353
2011-08-293783783343411,388,700341
2011-08-263974133783931,093,000393
2011-08-253944313543902,336,400390
2011-08-243724193613781,922,500378
2011-08-234154263473621,511,700362
2011-08-224434624034151,996,800415
2011-08-194194614044512,290,100451
2011-08-184454723984032,520,000403
2011-08-173203943113941,685,900394
2011-08-16320348302314924,800314
2011-08-153173483113201,400,700320
2011-08-123643803003081,269,600308
2011-08-113623993523641,384,600364
2011-08-104274433543682,437,900368
2011-08-093103983053983,136,300398
2011-08-082703182503182,801,800318
2011-08-05217288202238689,500238
2011-08-042182922162221,033,100222
2011-08-0321521520921212,000212
2011-08-022152182132137,300213
2011-08-0121522121321513,300215
2011-07-2921822021221823,700218
2011-07-2822122222022015,500220
2011-07-272222242222243,300224
2011-07-2622522722522510,300225
2011-07-2522923322322440,000224
2011-07-222242252212215,500221
2011-07-212232242232243,000224
2011-07-202252262212226,700222
2011-07-1922122522022328,300223
2011-07-152242252222248,900224
2011-07-142272282242251,700225
2011-07-132212252212253,300225
2011-07-122222232222221,000222
2011-07-112232252212252,500225
2011-07-082242252232252,300225
2011-07-0722423022022724,200227
2011-07-062262292242245,200224
2011-07-0522223122222814,200228
2011-07-0422523321822026,400220
2011-07-0121722621722519,600225
2011-06-302172192132168,400216
2011-06-292162232162215,200221
2011-06-282182192152183,700218
2011-06-2721321821321712,300217
2011-06-2421622021622026,400220
2011-06-2322322321622116,500221
2011-06-2222322622022215,000222
2011-06-2122123821722286,500222
2011-06-202202212182189,900218
2011-06-172212252202252,900225
2011-06-1622022521222421,500224
2011-06-1522422822022511,100225
2011-06-1422123022022814,800228
2011-06-1321223421222834,400228
2011-06-102132132112114,900211
2011-06-092132142102138,600213
2011-06-082102152102137,100213
2011-06-072102112092093,300209
2011-06-062112112082089,200208
2011-06-032132142102102,700210
2011-06-022062132062132,600213
2011-06-0120421320420814,500208
2011-05-312122152122124,900212
2011-05-302102102102103,300210
2011-05-272102102072103,300210
2011-05-262082102082103,300210
2011-05-2520521020421018,000210
2011-05-242062062032066,500206
2011-05-232062072042065,600206
2011-05-202042062032052,400205
2011-05-192082082032047,900204
2011-05-182062072052056,000205
2011-05-172062082062061,600206
2011-05-1621021320220916,300209
2011-05-1323023022022912,100229
2011-05-1223023522223018,400230
2011-05-112252302252309,300230
2011-05-102252282222285,200228
2011-05-092242262212213,100221
2011-05-0622522822122513,600225
2011-05-0223423522122224,500222
2011-04-28238255221227287,300227
2011-04-272042082042061,900206
2011-04-262082092042065,400206
2011-04-2521021921021015,800210
2011-04-222032092032083,300208
2011-04-212052052032041,900204
2011-04-202012042012013,800201
2011-04-19203203203203600203
2011-04-18206206206206400206
2011-04-15207207207207100207
2011-04-14202206202205800205
2011-04-13204206204206400206
2011-04-12205212205206700206
2011-04-112022042022041,400204
2011-04-082042092042091,100209
2011-04-072052052042041,200204
2011-04-062072132052054,400205
2011-04-052142142082085,000208
2011-04-042182202132194,300219
2011-04-012192232182184,000218
2011-03-312152222112203,400220
2011-03-302202202112156,500215
2011-03-292072072002051,100205
2011-03-282062132062131,500213
2011-03-2521421721021015,800210
2011-03-242092132062113,100211
2011-03-232132142062096,900209
2011-03-2220721620420715,400207
2011-03-1819020718820326,700203
2011-03-1718619518218619,900186
2011-03-1618219318019230,600192
2011-03-1518819516619099,400190
2011-03-1420021118019154,100191
2011-03-1123524122823411,000234
2011-03-102452452392396,700239
2011-03-0924624824324515,800245
2011-03-082462462442444,600244
2011-03-0724824824424514,900245
2011-03-0424324524024412,000244
2011-03-0323624423524124,000241
2011-03-022352372332376,600237
2011-03-0123723923623816,200238
2011-02-282362382362372,600237
2011-02-2523223823223613,000236
2011-02-2424024023423512,700235
2011-02-2323924023124017,400240
2011-02-2224024023323931,400239
2011-02-21236247234244215,200244
2011-02-182342342302336,800233
2011-02-1723523622923322,600233
2011-02-1623423823023720,300237
2011-02-1523524223523523,000235
2011-02-1423724223523522,700235
2011-02-102352382352363,100236
2011-02-092392392332375,700237
2011-02-0824124323523613,800236
2011-02-0724224624124217,400242
2011-02-0423524823324628,200246
2011-02-0323623823323315,900233
2011-02-02231256231233114,000233
2011-02-012282322282281,600228
2011-01-312322322272294,400229
2011-01-2823723722923313,700233
2011-01-272332352322354,400235
2011-01-262292382292352,800235
2011-01-2523023822422914,600229
2011-01-2422723022423010,900230
2011-01-2123023022322812,000228
2011-01-202292342292318,400231
2011-01-1923823823023123,900231
2011-01-182402402342386,800238
2011-01-1723524123423812,400238
2011-01-142322342292338,200233
2011-01-132292332292319,800231
2011-01-1222323022322817,700228
2011-01-112252272212226,500222
2011-01-072252262212247,400224
2011-01-0622422521822114,700221
2011-01-052212272212242,800224
2011-01-042212282212244,300224

分割・併合履歴 ： なし