3857 (株)ラック の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,6301,6421,6171,62470,3001,624
2017-12-281,6201,6621,6141,630196,0001,630
2017-12-271,5431,6221,5431,618258,2001,618
2017-12-261,5521,5581,5431,54761,8001,547
2017-12-251,5601,5601,5441,55077,5001,550
2017-12-221,5491,5501,5341,54063,1001,540
2017-12-211,5761,5761,5301,530122,6001,530
2017-12-201,5501,5741,5481,574121,3001,574
2017-12-191,5541,5541,5301,54975,3001,549
2017-12-181,5541,5681,5401,54049,3001,540
2017-12-151,5751,5751,5461,55470,6001,554
2017-12-141,5601,5831,5581,575108,9001,575
2017-12-131,5861,5861,5541,566115,5001,566
2017-12-121,5451,5791,5431,577193,2001,577
2017-12-111,5201,5431,5141,543103,7001,543
2017-12-081,5001,5181,4841,51788,4001,517
2017-12-071,4511,5071,4511,500111,0001,500
2017-12-061,4641,4741,4501,45758,3001,457
2017-12-051,4761,4771,4451,44889,0001,448
2017-12-041,4981,5201,4801,48391,1001,483
2017-12-011,5001,5071,4821,49376,1001,493
2017-11-301,4881,5031,4681,485102,4001,485
2017-11-291,5211,5291,5111,51165,5001,511
2017-11-281,5401,5451,5051,515108,3001,515
2017-11-271,5271,5391,5121,537126,3001,537
2017-11-241,5201,5271,5051,50572,7001,505
2017-11-221,5101,5251,5071,50870,7001,508
2017-11-211,5101,5191,4901,505113,0001,505
2017-11-201,4851,5081,4761,50064,4001,500
2017-11-171,4801,4871,4671,48363,0001,483
2017-11-161,4321,4751,4321,465131,1001,465
2017-11-151,4801,4961,4351,444173,2001,444
2017-11-131,5241,5471,5171,527185,6001,527
2017-11-101,4401,5331,4401,524441,3001,524
2017-11-091,4661,4901,4281,448503,1001,448
2017-11-081,4021,4691,4021,467301,4001,467
2017-11-071,3871,4351,3851,432305,3001,432
2017-11-061,3851,4051,3521,390269,7001,390
2017-11-021,4081,4121,3891,412121,8001,412
2017-11-011,4091,4181,4011,406117,1001,406
2017-10-311,4081,4081,3921,40069,6001,400
2017-10-301,3951,4161,3901,399165,7001,399
2017-10-271,3711,3981,3711,395145,7001,395
2017-10-261,3611,3791,3611,37270,4001,372
2017-10-251,3501,3891,3421,369206,4001,369
2017-10-241,3551,3581,3351,345150,3001,345
2017-10-231,3481,3661,3441,36073,6001,360
2017-10-201,3401,3491,3391,34257,1001,342
2017-10-191,3311,3461,3231,34671,6001,346
2017-10-181,3241,3351,3181,32569,2001,325
2017-10-171,3481,3481,3221,324137,6001,324
2017-10-161,3381,3631,3181,356143,0001,356
2017-10-131,3501,3501,3271,33889,7001,338
2017-10-121,3611,3641,3451,34766,2001,347
2017-10-111,3731,3751,3581,35844,5001,358
2017-10-101,3731,3861,3661,373111,3001,373
2017-10-061,3601,3681,3501,36571,5001,365
2017-10-051,3751,3781,3651,36665,6001,366
2017-10-041,4101,4101,3741,38096,3001,380
2017-10-031,4091,4171,3851,407122,8001,407
2017-10-021,4001,4161,3831,406141,6001,406
2017-09-291,3671,3951,3571,388120,7001,388
2017-09-281,3361,3761,3331,371119,4001,371
2017-09-271,3201,3401,3161,33542,2001,335
2017-09-261,3511,3511,3241,32556,7001,325
2017-09-251,3651,3691,3451,34757,9001,347
2017-09-221,3591,3651,3471,34965,2001,349
2017-09-211,3651,3821,3581,36595,2001,365
2017-09-201,3851,3851,3621,36495,3001,364
2017-09-191,3681,3821,3611,364101,6001,364
2017-09-151,3401,3661,3321,356104,8001,356
2017-09-141,3701,3751,3401,34094,4001,340
2017-09-131,3701,3851,3621,380116,7001,380
2017-09-121,3471,3681,3451,35696,5001,356
2017-09-111,3251,3451,3211,32874,2001,328
2017-09-081,3091,3331,3091,31274,5001,312
2017-09-071,3181,3351,3051,312112,1001,312
2017-09-061,2931,3101,2621,295112,7001,295
2017-09-051,3821,3921,2931,295242,8001,295
2017-09-041,3631,3981,3591,387201,5001,387
2017-09-011,3511,3691,3451,36393,1001,363
2017-08-311,3211,3551,3211,351101,8001,351
2017-08-301,3321,3341,3111,32898,1001,328
2017-08-291,3301,3321,3121,324105,9001,324
2017-08-281,3441,3441,3131,339115,2001,339
2017-08-251,3251,3601,3151,347222,0001,347
2017-08-241,3071,3251,3051,32356,5001,323
2017-08-231,3201,3361,3131,31758,9001,317
2017-08-221,3101,3301,3061,31684,7001,316
2017-08-211,3301,3311,3031,30370,9001,303
2017-08-181,3301,3501,3261,32763,8001,327
2017-08-171,3761,3881,3521,352108,9001,352
2017-08-161,3761,3811,3641,37767,9001,377
2017-08-151,3301,3771,3291,377128,1001,377
2017-08-141,3191,3311,3001,32874,3001,328
2017-08-101,3331,3441,3241,32675,2001,326
2017-08-091,3701,3791,3401,350116,6001,350
2017-08-081,3701,3731,3631,36581,6001,365
2017-08-071,3881,3881,3701,37035,9001,370
2017-08-041,3571,3951,3501,390172,5001,390
2017-08-031,3221,3621,3221,340201,8001,340
2017-08-021,3101,3401,3081,335105,2001,335
2017-08-011,3411,3451,3051,321122,0001,321
2017-07-311,3701,3731,3441,35479,2001,354
2017-07-281,4001,4031,3651,37097,3001,370
2017-07-271,4151,4161,4051,40564,8001,405
2017-07-261,4261,4271,4081,41271,6001,412
2017-07-251,4401,4401,4141,423105,4001,423
2017-07-241,4191,4281,4071,42396,0001,423
2017-07-211,4131,4171,3951,408119,8001,408
2017-07-201,4281,4361,4171,42288,7001,422
2017-07-191,4301,4451,4261,43091,8001,430
2017-07-181,4701,4741,4301,431137,1001,431
2017-07-141,4601,4821,4561,475212,9001,475
2017-07-131,4391,4671,4291,460197,9001,460
2017-07-121,4181,4471,4151,433155,3001,433
2017-07-111,4201,4381,4131,422134,9001,422
2017-07-101,4301,4491,4211,430139,8001,430
2017-07-071,3901,4201,3831,409141,9001,409
2017-07-061,4201,4271,3901,392163,7001,392
2017-07-051,4151,4281,3951,411140,6001,411
2017-07-041,4551,4581,4081,408284,3001,408
2017-07-031,4691,4821,4551,466179,6001,466
2017-06-301,4651,4791,4331,477291,8001,477
2017-06-291,4071,4841,4041,479790,5001,479
2017-06-281,4051,4081,3881,397169,9001,397
2017-06-271,4021,4031,3881,398116,4001,398
2017-06-261,3651,4041,3651,401147,7001,401
2017-06-231,3961,4101,3601,375209,1001,375
2017-06-221,3911,3991,3751,383142,7001,383
2017-06-211,3731,4071,3711,395169,1001,395
2017-06-201,3891,3941,3641,388175,2001,388
2017-06-191,3991,4051,3821,396151,1001,396
2017-06-161,3781,4141,3671,392301,6001,392
2017-06-151,3591,3781,3561,378140,9001,378
2017-06-141,3721,3821,3591,363159,4001,363
2017-06-131,3601,3781,3531,366115,0001,366
2017-06-121,3501,3741,3301,365155,1001,365
2017-06-091,3541,3821,3461,361149,8001,361
2017-06-081,3751,3841,3451,350203,7001,350
2017-06-071,3261,3801,3261,377357,4001,377
2017-06-061,3301,3481,3201,329153,3001,329
2017-06-051,3251,3441,2531,340176,4001,340
2017-06-021,3251,3441,3101,318143,4001,318
2017-06-011,3081,3251,2991,322143,2001,322
2017-05-311,3101,3241,3081,31360,6001,313
2017-05-301,3301,3351,3061,32281,4001,322
2017-05-291,3181,3391,3171,334112,7001,334
2017-05-261,3331,3421,3141,321157,3001,321
2017-05-251,3581,3581,3451,351165,1001,351
2017-05-241,3441,3551,3201,355273,1001,355
2017-05-231,3361,3441,3181,342240,3001,342
2017-05-221,3391,3571,3251,330398,6001,330
2017-05-191,3001,3301,2901,330492,9001,330
2017-05-181,2401,2851,2341,263266,5001,263
2017-05-171,3341,3341,2911,293435,1001,293
2017-05-161,2591,3231,2581,323939,3001,323
2017-05-151,2501,2591,2111,234447,3001,234
2017-05-121,1821,1951,1601,170111,8001,170
2017-05-111,1901,2001,1441,179386,0001,179
2017-05-101,2301,2511,2301,247102,2001,247
2017-05-091,2381,2441,2221,22985,9001,229
2017-05-081,2351,2431,2271,235109,9001,235
2017-05-021,2031,2221,2031,21891,6001,218
2017-05-011,2071,2181,1991,20890,6001,208
2017-04-281,2131,2191,2041,20796,2001,207
2017-04-271,1951,2081,1831,208109,0001,208
2017-04-261,1831,1991,1721,196133,2001,196
2017-04-251,1721,1721,1531,16891,1001,168
2017-04-241,1601,1671,1501,15283,5001,152
2017-04-211,1561,1561,1401,14062,7001,140
2017-04-201,1601,1641,1381,13866,7001,138
2017-04-191,1551,1761,1501,158109,0001,158
2017-04-181,1731,1731,1471,155164,7001,155
2017-04-171,0961,1441,0961,144173,4001,144
2017-04-141,0801,1071,0801,086137,1001,086
2017-04-131,0721,1001,0511,089231,7001,089
2017-04-121,1021,1121,0801,100306,0001,100
2017-04-111,1311,1441,1171,127136,0001,127
2017-04-101,1501,1601,1311,136181,3001,136
2017-04-071,1411,1531,1141,149228,5001,149
2017-04-061,1601,1611,1321,147158,7001,147
2017-04-051,1901,1961,1661,181137,4001,181
2017-04-041,2291,2351,1691,193175,1001,193
2017-04-031,2411,2451,2091,217117,0001,217
2017-03-311,2251,2401,2211,23399,4001,233
2017-03-301,2531,2531,2161,221214,0001,221
2017-03-291,2011,2541,1901,253250,4001,253
2017-03-281,1981,2121,1901,190132,2001,190
2017-03-271,2331,2331,1811,191189,5001,191
2017-03-241,2351,2391,2211,23389,1001,233
2017-03-231,2281,2471,2111,217184,2001,217
2017-03-221,2481,2741,2211,228272,9001,228
2017-03-211,2871,2971,2651,271145,1001,271
2017-03-171,2911,2981,2821,297176,4001,297
2017-03-161,3061,3331,2841,321254,3001,321
2017-03-151,3901,3941,3251,327325,6001,327
2017-03-141,3691,4411,3681,405258,7001,405
2017-03-131,3711,4381,3711,402482,0001,402
2017-03-101,4001,4051,3671,367156,7001,367
2017-03-091,3691,3981,3641,398147,4001,398
2017-03-081,3701,3801,3551,359138,3001,359
2017-03-071,3891,3891,3671,379113,3001,379
2017-03-061,4101,4191,3911,391141,0001,391
2017-03-031,4111,4671,4111,426294,5001,426
2017-03-021,4201,4251,3921,410238,3001,410
2017-03-011,3511,3941,3411,390246,1001,390
2017-02-281,3381,3501,3211,329206,3001,329
2017-02-271,3511,3701,3361,350190,5001,350
2017-02-241,4011,4081,3711,387189,2001,387
2017-02-231,4311,4341,3871,417172,4001,417
2017-02-221,4391,4391,4221,431153,3001,431
2017-02-211,3861,4261,3801,419155,5001,419
2017-02-201,3971,4141,3721,381229,4001,381
2017-02-171,3501,3771,3361,374129,4001,374
2017-02-161,3501,3601,3391,34983,7001,349
2017-02-151,3501,3721,3451,351167,0001,351
2017-02-141,3441,3441,3231,33197,0001,331
2017-02-131,2891,3501,2801,345287,6001,345
2017-02-101,2901,2901,2611,271163,6001,271
2017-02-091,2951,3001,2831,29095,9001,290
2017-02-081,2791,3091,2681,300293,4001,300
2017-02-071,2501,2781,2501,277319,3001,277
2017-02-061,1921,2561,1901,250614,5001,250
2017-02-031,1661,1831,1621,17281,8001,172
2017-02-021,1901,2001,1711,179117,3001,179
2017-02-011,1901,2051,1861,19285,3001,192
2017-01-311,2021,2131,1921,199121,0001,199
2017-01-301,2001,2201,1881,214132,3001,214
2017-01-271,2071,2081,1831,196173,5001,196
2017-01-261,1801,2281,1751,201668,7001,201
2017-01-251,1421,1761,1351,172239,5001,172
2017-01-241,1201,1391,1131,13068,6001,130
2017-01-231,1131,1381,1131,12559,5001,125
2017-01-201,1391,1401,1071,120174,8001,120
2017-01-191,1551,1631,1411,14689,7001,146
2017-01-181,1321,1531,1111,147101,8001,147
2017-01-171,1601,1601,1261,129145,3001,129
2017-01-161,1441,1791,1431,159302,0001,159
2017-01-131,1071,1391,1071,134250,5001,134
2017-01-121,0891,1191,0811,096130,4001,096
2017-01-111,1011,1031,0811,08266,7001,082
2017-01-101,1151,1381,0971,103167,1001,103
2017-01-061,0751,1191,0751,118242,2001,118
2017-01-051,0551,0951,0551,084160,4001,084
2017-01-041,0401,0541,0401,05479,0001,054

分割・併合履歴 : なし