3857 (株)ラックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	341	348	341	347	110,300	347
2012-12-27	349	351	347	349	83,100	349
2012-12-26	347	351	345	347	97,900	347
2012-12-25	348	350	342	346	124,700	346
2012-12-21	356	356	342	344	188,100	344
2012-12-20	345	357	341	356	246,100	356
2012-12-19	343	348	339	343	105,600	343
2012-12-18	338	341	336	340	88,700	340
2012-12-17	340	352	339	339	123,000	339
2012-12-14	336	340	335	339	34,600	339
2012-12-13	338	341	335	337	56,600	337
2012-12-12	339	342	337	337	31,000	337
2012-12-11	340	341	337	341	29,100	341
2012-12-10	345	345	337	340	25,300	340
2012-12-07	343	344	339	341	52,500	341
2012-12-06	350	350	343	343	65,200	343
2012-12-05	339	350	339	345	143,500	345
2012-12-04	340	344	333	339	45,400	339
2012-12-03	345	348	340	340	74,500	340
2012-11-30	350	352	342	345	127,100	345
2012-11-29	341	353	340	349	95,000	349
2012-11-28	347	348	340	342	88,900	342
2012-11-27	343	353	341	349	230,300	349
2012-11-26	333	348	330	345	202,600	345
2012-11-22	326	331	326	328	66,600	328
2012-11-21	334	334	326	329	81,200	329
2012-11-20	331	338	330	333	71,000	333
2012-11-19	325	331	324	330	50,800	330
2012-11-16	328	335	325	331	64,200	331
2012-11-15	321	330	317	328	74,100	328
2012-11-14	327	329	310	322	158,500	322
2012-11-13	330	332	324	331	63,100	331
2012-11-12	330	330	322	327	71,800	327
2012-11-09	330	333	325	331	96,800	331
2012-11-08	330	343	330	335	199,200	335
2012-11-07	358	358	337	339	276,800	339
2012-11-06	364	368	347	358	331,700	358
2012-11-05	347	362	344	361	233,200	361
2012-11-02	346	347	342	347	88,600	347
2012-11-01	349	349	339	343	75,200	343
2012-10-31	341	353	341	346	132,700	346
2012-10-30	346	352	341	345	129,600	345
2012-10-29	351	356	343	346	189,100	346
2012-10-26	370	381	338	343	416,700	343
2012-10-25	377	389	362	369	635,000	369
2012-10-24	358	380	355	380	1,184,000	380
2012-10-23	340	354	338	353	416,500	353
2012-10-22	333	352	331	335	404,200	335
2012-10-19	338	349	330	337	364,200	337
2012-10-18	316	340	316	338	370,100	338
2012-10-17	320	321	314	316	83,400	316
2012-10-16	315	316	310	316	59,300	316
2012-10-15	319	319	305	310	109,000	310
2012-10-12	319	321	314	315	67,200	315
2012-10-11	319	327	318	320	69,800	320
2012-10-10	320	324	316	316	141,800	316
2012-10-09	335	338	328	328	220,700	328
2012-10-05	327	332	317	319	165,800	319
2012-10-04	309	325	309	320	167,000	320
2012-10-03	317	317	310	312	152,900	312
2012-10-02	327	327	316	319	128,400	319
2012-10-01	336	340	321	323	222,500	323
2012-09-28	330	344	329	340	157,000	340
2012-09-27	342	342	330	332	105,200	332
2012-09-26	329	349	323	337	210,900	337
2012-09-25	343	343	330	335	169,800	335
2012-09-24	358	358	335	339	260,000	339
2012-09-21	339	348	332	345	398,100	345
2012-09-20	332	363	331	350	1,462,200	350
2012-09-19	331	342	318	320	250,300	320
2012-09-18	323	343	323	331	290,200	331
2012-09-14	310	317	310	316	46,800	316
2012-09-13	307	319	307	312	30,300	312
2012-09-12	309	313	305	310	52,300	310
2012-09-11	321	321	307	308	34,400	308
2012-09-10	319	327	316	320	50,900	320
2012-09-07	317	318	312	316	41,100	316
2012-09-06	314	318	311	315	38,600	315
2012-09-05	307	322	306	308	93,000	308
2012-09-04	296	334	295	309	174,200	309
2012-09-03	297	300	290	295	62,800	295
2012-08-31	299	305	294	297	117,800	297
2012-08-30	312	312	305	307	83,300	307
2012-08-29	322	324	314	317	46,600	317
2012-08-28	333	337	319	319	108,800	319
2012-08-27	340	349	330	331	203,500	331
2012-08-24	330	346	320	339	317,900	339
2012-08-23	334	337	328	328	202,100	328
2012-08-22	308	351	307	330	870,000	330
2012-08-21	300	309	298	301	100,600	301
2012-08-20	284	307	284	305	233,000	305
2012-08-17	287	287	283	284	51,600	284
2012-08-16	284	289	282	284	46,600	284
2012-08-15	291	293	282	283	71,300	283
2012-08-14	284	295	284	287	81,300	287
2012-08-13	285	290	284	285	61,800	285
2012-08-10	300	300	291	293	44,000	293
2012-08-09	302	302	295	299	75,600	299
2012-08-08	310	310	300	304	148,400	304
2012-08-07	316	318	313	317	44,500	317
2012-08-06	315	320	314	316	54,400	316
2012-08-03	315	315	310	312	42,300	312
2012-08-02	316	320	314	316	34,600	316
2012-08-01	319	322	317	318	49,200	318
2012-07-31	320	329	319	329	54,900	329
2012-07-30	344	344	324	326	32,500	326
2012-07-27	332	340	328	340	42,600	340
2012-07-26	315	332	313	332	48,200	332
2012-07-25	314	321	310	317	62,600	317
2012-07-24	316	320	301	314	148,500	314
2012-07-23	341	341	321	324	94,200	324
2012-07-20	340	350	338	348	78,600	348
2012-07-19	356	357	344	344	84,400	344
2012-07-18	357	358	353	356	44,300	356
2012-07-17	355	364	355	356	46,500	356
2012-07-13	353	368	353	354	72,600	354
2012-07-12	360	361	353	353	53,300	353
2012-07-11	357	363	354	358	62,100	358
2012-07-10	374	374	355	365	88,200	365
2012-07-09	374	379	368	373	72,200	373
2012-07-06	380	387	375	375	91,300	375
2012-07-05	383	388	377	378	181,000	378
2012-07-04	375	396	369	378	325,200	378
2012-07-03	388	389	372	374	152,700	374
2012-07-02	400	407	385	389	318,900	389
2012-06-29	394	394	364	386	417,600	386
2012-06-28	405	412	381	390	868,100	390
2012-06-27	352	378	337	374	691,000	374
2012-06-26	337	337	325	331	68,400	331
2012-06-25	350	352	334	335	125,800	335
2012-06-22	330	347	330	347	85,200	347
2012-06-21	338	367	336	339	296,600	339
2012-06-20	320	330	320	330	89,700	330
2012-06-19	319	319	315	318	64,400	318
2012-06-18	320	325	318	320	84,200	320
2012-06-15	312	318	310	311	107,400	311
2012-06-14	318	330	316	316	105,400	316
2012-06-13	322	328	321	321	78,300	321
2012-06-12	319	336	318	322	97,500	322
2012-06-11	327	334	322	326	99,200	326
2012-06-08	335	335	320	323	102,500	323
2012-06-07	332	341	327	340	94,500	340
2012-06-06	331	332	319	327	70,000	327
2012-06-05	321	327	316	323	91,600	323
2012-06-04	332	335	310	315	196,700	315
2012-06-01	351	364	336	345	222,500	345
2012-05-31	332	379	321	366	587,900	366
2012-05-30	337	337	321	321	72,700	321
2012-05-29	320	338	310	337	106,000	337
2012-05-28	317	339	310	314	130,600	314
2012-05-25	330	335	318	321	122,700	321
2012-05-24	316	365	314	343	215,900	343
2012-05-23	333	333	317	321	58,300	321
2012-05-22	340	341	325	335	91,800	335
2012-05-21	356	359	320	325	163,900	325
2012-05-18	332	393	332	358	411,600	358
2012-05-17	312	377	298	356	608,300	356
2012-05-16	350	359	291	297	306,000	297
2012-05-15	375	375	312	346	200,400	346
2012-05-14	425	434	371	371	124,500	371
2012-05-11	429	437	415	428	60,400	428
2012-05-10	424	433	424	428	31,200	428
2012-05-09	420	432	420	424	55,200	424
2012-05-08	431	433	420	430	41,100	430
2012-05-07	443	443	421	439	58,800	439
2012-05-02	430	446	430	442	40,400	442
2012-05-01	445	450	430	434	60,100	434
2012-04-27	460	480	453	459	187,800	459
2012-04-26	432	467	432	465	148,600	465
2012-04-25	427	440	427	437	37,100	437
2012-04-24	435	439	428	428	37,500	428
2012-04-23	438	446	435	437	52,000	437
2012-04-20	441	446	433	439	39,600	439
2012-04-19	440	450	440	445	64,600	445
2012-04-18	453	455	425	438	152,900	438
2012-04-17	458	463	454	459	17,200	459
2012-04-16	458	464	450	452	29,000	452
2012-04-13	443	465	443	463	51,900	463
2012-04-12	443	450	434	447	65,000	447
2012-04-11	455	458	408	439	243,400	439
2012-04-10	460	468	459	459	33,800	459
2012-04-09	469	476	456	467	68,000	467
2012-04-06	470	483	470	478	15,700	478
2012-04-05	468	483	462	478	63,500	478
2012-04-04	491	493	476	476	77,100	476
2012-04-03	504	504	490	494	75,900	494
2012-04-02	510	519	498	504	157,200	504
2012-03-30	493	510	490	510	220,700	510
2012-03-29	491	498	483	489	106,000	489
2012-03-28	472	499	469	499	105,700	499
2012-03-27	477	490	472	479	78,000	479
2012-03-26	490	500	478	478	142,900	478
2012-03-23	473	510	469	497	544,600	497
2012-03-22	450	473	447	465	154,700	465
2012-03-21	450	459	448	448	90,300	448
2012-03-19	445	453	445	451	56,300	451
2012-03-16	452	455	447	453	107,200	453
2012-03-15	459	465	450	451	80,500	451
2012-03-14	462	467	455	458	50,500	458
2012-03-13	465	465	455	460	88,400	460
2012-03-12	480	484	466	467	93,700	467
2012-03-09	472	475	454	473	159,600	473
2012-03-08	456	467	455	457	38,300	457
2012-03-07	453	460	451	456	58,700	456
2012-03-06	453	470	452	460	154,000	460
2012-03-05	472	484	454	454	189,300	454
2012-03-02	482	484	471	477	51,500	477
2012-03-01	485	490	477	480	59,700	480
2012-02-29	502	503	488	493	72,900	493
2012-02-28	510	511	492	500	85,800	500
2012-02-27	520	525	509	509	158,300	509
2012-02-24	515	517	503	517	153,800	517
2012-02-23	515	515	500	508	129,700	508
2012-02-22	498	518	495	514	207,200	514
2012-02-21	487	496	476	488	111,500	488
2012-02-20	476	498	472	479	180,300	479
2012-02-17	492	500	470	471	193,900	471
2012-02-16	504	505	492	493	154,900	493
2012-02-15	508	513	491	511	170,100	511
2012-02-14	522	530	506	506	210,600	506
2012-02-13	520	524	503	514	272,100	514
2012-02-10	481	531	472	526	1,127,200	526
2012-02-09	480	483	462	480	142,100	480
2012-02-08	494	495	472	479	231,400	479
2012-02-07	485	493	475	492	553,000	492
2012-02-06	465	486	450	465	971,600	465
2012-02-03	426	437	414	433	185,700	433
2012-02-02	425	441	424	430	192,500	430
2012-02-01	410	434	405	432	174,100	432
2012-01-31	405	421	401	410	133,600	410
2012-01-30	419	419	410	413	107,100	413
2012-01-27	422	425	416	419	110,600	419
2012-01-26	428	433	420	425	105,100	425
2012-01-25	439	446	418	423	259,300	423
2012-01-24	452	452	418	424	279,700	424
2012-01-23	432	452	430	441	187,700	441
2012-01-20	427	450	427	440	311,600	440
2012-01-19	420	444	419	422	317,800	422
2012-01-18	417	428	406	414	344,600	414
2012-01-17	447	447	407	415	340,800	415
2012-01-16	461	461	420	423	389,400	423
2012-01-13	455	472	455	460	133,000	460
2012-01-12	470	486	458	461	281,600	461
2012-01-11	485	491	467	471	286,100	471
2012-01-10	512	512	485	486	284,700	486
2012-01-06	525	534	504	507	347,900	507
2012-01-05	508	536	500	535	593,300	535
2012-01-04	513	517	492	500	274,900	500

分割・併合履歴：なし

3857 (株)ラック の時系列データ [2012年度]

3857 (株)ラックの時系列データ [2012年度]