3857 (株)ラックの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,026	1,044	1,024	1,035	70,500	1,035
2016-12-29	1,037	1,039	1,022	1,032	76,500	1,032
2016-12-28	1,040	1,049	1,036	1,042	65,100	1,042
2016-12-27	1,040	1,049	1,033	1,040	113,700	1,040
2016-12-26	1,038	1,052	1,034	1,040	88,500	1,040
2016-12-22	1,050	1,050	1,033	1,040	92,400	1,040
2016-12-21	1,055	1,059	1,045	1,045	81,900	1,045
2016-12-20	1,045	1,062	1,041	1,055	99,000	1,055
2016-12-19	1,066	1,066	1,048	1,053	82,300	1,053
2016-12-16	1,091	1,106	1,068	1,071	90,300	1,071
2016-12-15	1,070	1,109	1,070	1,098	211,500	1,098
2016-12-14	1,090	1,090	1,060	1,070	137,200	1,070
2016-12-13	1,084	1,100	1,071	1,093	136,100	1,093
2016-12-12	1,070	1,087	1,062	1,079	95,500	1,079
2016-12-09	1,027	1,079	1,027	1,063	160,700	1,063
2016-12-08	1,033	1,040	1,022	1,035	49,000	1,035
2016-12-07	1,043	1,043	1,024	1,033	80,000	1,033
2016-12-06	1,050	1,061	1,022	1,029	98,400	1,029
2016-12-05	1,070	1,075	1,030	1,047	105,200	1,047
2016-12-02	1,065	1,083	1,046	1,062	94,900	1,062
2016-12-01	1,090	1,120	1,056	1,065	153,100	1,065
2016-11-30	1,098	1,098	1,071	1,081	68,900	1,081
2016-11-29	1,099	1,103	1,070	1,086	86,300	1,086
2016-11-28	1,111	1,123	1,094	1,106	57,900	1,106
2016-11-25	1,089	1,129	1,089	1,118	124,900	1,118
2016-11-24	1,094	1,117	1,090	1,094	75,200	1,094
2016-11-22	1,086	1,100	1,083	1,095	60,500	1,095
2016-11-21	1,070	1,100	1,065	1,097	110,700	1,097
2016-11-18	1,050	1,072	1,049	1,064	78,500	1,064
2016-11-17	1,054	1,055	1,039	1,052	38,900	1,052
2016-11-16	1,042	1,063	1,040	1,054	74,500	1,054
2016-11-15	1,045	1,058	1,038	1,038	56,700	1,038
2016-11-14	1,035	1,059	1,035	1,053	81,900	1,053
2016-11-11	1,041	1,043	1,019	1,035	90,000	1,035
2016-11-10	1,010	1,049	1,008	1,041	162,000	1,041
2016-11-09	993	1,008	956	983	301,000	983
2016-11-08	984	991	973	978	106,100	978
2016-11-07	1,012	1,025	964	965	338,400	965
2016-11-04	1,030	1,048	1,006	1,042	79,600	1,042
2016-11-02	1,049	1,110	1,011	1,028	343,400	1,028
2016-11-01	1,054	1,074	1,054	1,058	64,700	1,058
2016-10-31	1,070	1,083	1,063	1,069	52,400	1,069
2016-10-28	1,063	1,088	1,061	1,080	126,300	1,080
2016-10-27	1,040	1,070	1,040	1,069	161,500	1,069
2016-10-26	1,025	1,040	1,020	1,030	40,300	1,030
2016-10-25	1,031	1,049	1,023	1,026	92,700	1,026
2016-10-24	1,037	1,044	1,024	1,032	67,900	1,032
2016-10-21	1,050	1,050	1,029	1,030	73,100	1,030
2016-10-20	1,035	1,060	1,031	1,044	134,700	1,044
2016-10-19	1,055	1,063	1,036	1,041	93,700	1,041
2016-10-17	1,015	1,015	1,005	1,006	28,500	1,006
2016-10-13	1,001	1,015	997	1,002	52,600	1,002
2016-10-12	1,014	1,020	1,001	1,001	66,800	1,001
2016-10-11	1,022	1,039	1,021	1,021	46,500	1,021
2016-10-07	1,069	1,075	1,010	1,019	114,900	1,019
2016-10-06	1,061	1,075	1,060	1,065	59,600	1,065
2016-10-05	1,069	1,071	1,057	1,061	113,700	1,061
2016-10-04	1,044	1,058	1,040	1,058	185,100	1,058
2016-10-03	1,027	1,045	1,027	1,038	52,900	1,038
2016-09-30	1,024	1,035	1,018	1,027	48,500	1,027
2016-09-29	1,037	1,040	1,021	1,034	56,600	1,034
2016-09-28	1,035	1,039	1,015	1,028	59,000	1,028
2016-09-27	1,019	1,040	1,000	1,034	98,100	1,034
2016-09-26	1,010	1,028	1,009	1,028	128,400	1,028
2016-09-23	1,002	1,016	1,000	1,010	75,800	1,010
2016-09-21	984	1,003	981	999	74,900	999
2016-09-20	984	1,019	975	981	155,700	981
2016-09-16	999	1,010	982	1,005	88,600	1,005
2016-09-15	985	1,009	983	1,009	114,400	1,009
2016-09-14	992	1,013	978	1,002	174,700	1,002
2016-09-13	977	990	972	984	131,700	984
2016-09-12	965	967	952	957	62,200	957
2016-09-09	964	971	946	962	69,100	962
2016-09-08	931	976	928	973	198,600	973
2016-09-07	915	929	915	926	36,700	926
2016-09-06	918	930	918	923	57,600	923
2016-09-05	916	931	916	918	30,900	918
2016-09-02	915	925	912	912	31,600	912
2016-09-01	914	934	911	919	66,000	919
2016-08-31	930	932	915	915	45,100	915
2016-08-30	938	938	924	927	20,000	927
2016-08-29	922	940	922	938	53,900	938
2016-08-26	931	934	914	915	36,800	915
2016-08-25	950	950	936	936	19,500	936
2016-08-24	943	962	941	942	17,600	942
2016-08-23	955	965	948	951	23,000	951
2016-08-22	945	964	945	958	51,100	958
2016-08-19	945	955	942	945	23,700	945
2016-08-18	946	955	941	945	27,900	945
2016-08-17	957	967	944	950	28,600	950
2016-08-16	956	976	956	956	37,900	956
2016-08-15	950	969	950	963	47,100	963
2016-08-12	947	949	934	947	32,300	947
2016-08-10	938	958	938	945	35,000	945
2016-08-09	967	967	934	937	73,500	937
2016-08-08	980	994	952	958	205,300	958
2016-08-05	909	965	894	960	393,800	960
2016-08-04	855	880	839	880	215,600	880
2016-08-03	916	930	905	910	121,100	910
2016-08-02	957	962	930	930	72,400	930
2016-08-01	961	968	952	957	78,000	957
2016-07-29	932	966	915	960	97,500	960
2016-07-28	958	970	935	940	51,600	940
2016-07-27	966	983	964	965	75,200	965
2016-07-26	972	978	962	975	51,900	975
2016-07-25	980	989	965	980	90,900	980
2016-07-22	950	968	950	965	50,000	965
2016-07-21	975	981	953	960	68,900	960
2016-07-20	977	984	970	977	72,600	977
2016-07-19	948	977	948	974	91,500	974
2016-07-15	955	959	944	949	56,200	949
2016-07-14	954	962	948	950	29,700	950
2016-07-13	964	973	943	945	55,500	945
2016-07-12	929	980	929	960	132,100	960
2016-07-11	929	939	925	934	49,700	934
2016-07-08	910	920	898	910	72,200	910
2016-07-07	928	938	911	912	62,000	912
2016-07-06	911	934	901	928	80,800	928
2016-07-05	931	940	914	926	93,200	926
2016-07-04	920	947	918	938	74,200	938
2016-07-01	913	927	900	923	80,100	923
2016-06-30	910	929	909	910	75,800	910
2016-06-29	895	907	895	904	76,800	904
2016-06-28	850	890	850	880	118,000	880
2016-06-27	842	886	842	876	124,400	876
2016-06-24	940	950	820	840	305,600	840
2016-06-23	910	930	906	925	76,300	925
2016-06-22	919	925	905	905	66,700	905
2016-06-21	910	928	905	916	60,600	916
2016-06-20	897	920	894	910	85,200	910
2016-06-17	876	898	868	885	157,600	885
2016-06-16	928	943	861	865	244,500	865
2016-06-15	901	945	901	935	135,800	935
2016-06-14	948	975	900	900	219,600	900
2016-06-13	1,009	1,009	961	962	206,800	962
2016-06-10	1,023	1,039	1,016	1,020	64,000	1,020
2016-06-09	1,020	1,045	1,015	1,028	94,100	1,028
2016-06-08	1,006	1,026	1,004	1,026	65,500	1,026
2016-06-07	1,005	1,021	1,002	1,003	88,400	1,003
2016-06-06	1,001	1,023	995	1,004	113,900	1,004
2016-06-03	1,020	1,026	1,011	1,017	60,000	1,017
2016-06-02	1,032	1,038	1,008	1,017	85,100	1,017
2016-06-01	1,048	1,053	1,029	1,032	124,400	1,032
2016-05-31	1,044	1,055	1,035	1,047	93,300	1,047
2016-05-30	1,030	1,056	1,028	1,045	122,800	1,045
2016-05-27	1,010	1,030	1,006	1,024	68,500	1,024
2016-05-26	1,022	1,026	1,003	1,015	129,300	1,015
2016-05-25	1,055	1,056	1,005	1,010	258,900	1,010
2016-05-24	1,065	1,065	1,040	1,042	139,800	1,042
2016-05-23	1,060	1,075	1,041	1,068	152,800	1,068
2016-05-20	1,090	1,097	1,050	1,063	384,700	1,063
2016-05-19	1,082	1,129	1,081	1,126	184,300	1,126
2016-05-18	1,137	1,142	1,067	1,085	252,100	1,085
2016-05-17	1,143	1,156	1,135	1,142	109,000	1,142
2016-05-16	1,150	1,169	1,140	1,150	110,100	1,150
2016-05-13	1,151	1,165	1,100	1,160	224,800	1,160
2016-05-12	1,160	1,175	1,152	1,152	165,600	1,152
2016-05-11	1,150	1,186	1,144	1,186	187,500	1,186
2016-05-10	1,178	1,178	1,141	1,143	152,100	1,143
2016-05-09	1,141	1,175	1,138	1,161	254,000	1,161
2016-05-06	1,131	1,162	1,128	1,152	139,900	1,152
2016-05-02	1,100	1,128	1,090	1,122	176,600	1,122
2016-04-28	1,141	1,150	1,103	1,109	141,700	1,109
2016-04-27	1,110	1,150	1,105	1,145	174,300	1,145
2016-04-26	1,150	1,155	1,112	1,117	345,800	1,117
2016-04-25	1,165	1,201	1,160	1,167	256,700	1,167
2016-04-22	1,160	1,169	1,131	1,161	246,000	1,161
2016-04-21	1,169	1,182	1,157	1,164	199,800	1,164
2016-04-20	1,194	1,196	1,156	1,160	282,800	1,160
2016-04-19	1,161	1,175	1,151	1,164	215,700	1,164
2016-04-18	1,160	1,172	1,147	1,152	219,800	1,152
2016-04-15	1,210	1,219	1,187	1,198	296,600	1,198
2016-04-14	1,260	1,265	1,211	1,217	310,400	1,217
2016-04-13	1,190	1,259	1,181	1,241	553,700	1,241
2016-04-12	1,151	1,194	1,142	1,188	338,500	1,188
2016-04-11	1,147	1,162	1,122	1,160	166,300	1,160
2016-04-08	1,089	1,139	1,078	1,135	218,900	1,135
2016-04-07	1,060	1,122	1,060	1,111	195,200	1,111
2016-04-06	1,054	1,088	1,042	1,069	224,200	1,069
2016-04-05	1,140	1,141	1,086	1,100	336,800	1,100
2016-04-04	1,170	1,190	1,134	1,141	401,400	1,141
2016-04-01	1,170	1,200	1,132	1,199	649,400	1,199
2016-03-31	1,130	1,165	1,114	1,144	731,600	1,144
2016-03-30	1,080	1,083	1,061	1,066	224,100	1,066
2016-03-29	1,072	1,098	1,072	1,091	138,600	1,091
2016-03-28	1,100	1,109	1,079	1,082	171,200	1,082
2016-03-25	1,128	1,128	1,082	1,097	162,500	1,097
2016-03-24	1,115	1,139	1,106	1,107	185,800	1,107
2016-03-23	1,090	1,134	1,090	1,130	231,400	1,130
2016-03-22	1,100	1,123	1,083	1,094	179,500	1,094
2016-03-18	1,072	1,100	1,052	1,089	227,600	1,089
2016-03-17	1,150	1,164	1,080	1,093	688,000	1,093
2016-03-16	1,030	1,114	1,027	1,110	548,900	1,110
2016-03-15	1,030	1,044	1,022	1,036	233,100	1,036
2016-03-14	1,004	1,037	1,000	1,031	275,900	1,031
2016-03-11	969	992	962	989	157,000	989
2016-03-10	973	990	968	973	191,600	973
2016-03-09	970	976	955	973	138,100	973
2016-03-08	998	1,002	960	988	250,700	988
2016-03-07	1,020	1,022	991	991	195,400	991
2016-03-04	1,020	1,037	999	1,011	310,600	1,011
2016-03-03	975	1,020	970	1,020	404,700	1,020
2016-03-02	1,000	1,011	962	973	302,400	973
2016-03-01	990	1,046	979	988	845,000	988
2016-02-29	926	955	924	930	91,400	930
2016-02-26	946	954	914	922	181,100	922
2016-02-25	912	958	912	946	188,700	946
2016-02-24	910	923	893	900	218,800	900
2016-02-23	936	969	920	920	248,800	920
2016-02-22	920	955	920	932	141,400	932
2016-02-19	949	950	910	935	173,200	935
2016-02-18	941	979	928	949	256,300	949
2016-02-17	941	968	901	911	307,700	911
2016-02-16	942	980	925	959	256,400	959
2016-02-15	937	942	888	924	309,000	924
2016-02-12	919	937	845	847	591,900	847
2016-02-10	1,055	1,056	967	990	307,900	990
2016-02-09	1,100	1,101	1,005	1,022	372,900	1,022
2016-02-08	1,120	1,174	1,083	1,156	309,600	1,156
2016-02-05	1,190	1,192	1,118	1,126	457,500	1,126
2016-02-04	1,307	1,320	1,180	1,210	833,700	1,210
2016-02-03	1,428	1,445	1,360	1,367	223,200	1,367
2016-02-02	1,490	1,495	1,458	1,458	135,300	1,458
2016-02-01	1,479	1,499	1,469	1,487	178,200	1,487
2016-01-29	1,416	1,479	1,393	1,470	333,300	1,470
2016-01-28	1,379	1,428	1,376	1,414	145,200	1,414
2016-01-27	1,383	1,396	1,363	1,391	184,300	1,391
2016-01-26	1,357	1,414	1,355	1,370	176,000	1,370
2016-01-25	1,374	1,420	1,370	1,417	171,000	1,417
2016-01-22	1,400	1,400	1,314	1,355	201,700	1,355
2016-01-21	1,311	1,430	1,310	1,361	342,900	1,361
2016-01-20	1,370	1,389	1,352	1,357	235,100	1,357
2016-01-19	1,351	1,383	1,350	1,361	132,700	1,361
2016-01-18	1,375	1,384	1,358	1,380	156,400	1,380
2016-01-15	1,388	1,437	1,388	1,410	265,300	1,410
2016-01-14	1,387	1,398	1,350	1,387	206,300	1,387
2016-01-13	1,400	1,440	1,400	1,420	162,400	1,420
2016-01-12	1,451	1,480	1,370	1,386	293,000	1,386
2016-01-08	1,454	1,504	1,427	1,476	259,200	1,476
2016-01-07	1,480	1,518	1,478	1,484	263,600	1,484
2016-01-06	1,516	1,527	1,482	1,496	461,100	1,496
2016-01-05	1,470	1,514	1,450	1,496	402,700	1,496
2016-01-04	1,480	1,518	1,461	1,477	497,500	1,477

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3857 (株)ラック の時系列データ [2016年度]

3857 (株)ラックの時系列データ [2016年度]