3857 (株)ラック の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3661,3661,2551,347205,5001,347
2018-12-271,4001,4171,3661,394215,2001,394
2018-12-261,3151,3551,2991,331252,4001,331
2018-12-251,2501,3351,2231,273361,2001,273
2018-12-211,3271,3541,3001,335271,6001,335
2018-12-201,3551,3691,3221,351356,7001,351
2018-12-191,3161,3541,2911,341338,9001,341
2018-12-181,2681,3471,2621,316296,6001,316
2018-12-171,3391,3401,3011,302227,7001,302
2018-12-141,4031,4031,3281,348226,4001,348
2018-12-131,4331,4411,3951,406245,5001,406
2018-12-121,4161,4451,3961,441172,9001,441
2018-12-111,4891,4901,3961,406226,3001,406
2018-12-101,5061,5221,4451,459147,3001,459
2018-12-071,5781,5851,5391,545152,3001,545
2018-12-061,6201,6231,5391,558175,7001,558
2018-12-051,6011,6381,5931,625122,1001,625
2018-12-041,7151,7291,6431,649197,9001,649
2018-12-031,6601,7181,6491,710233,2001,710
2018-11-301,6651,6651,6161,642447,7001,642
2018-11-291,6691,6781,6411,656239,8001,656
2018-11-281,5961,6491,5941,640171,7001,640
2018-11-271,5601,6051,5431,600212,9001,600
2018-11-261,5801,5951,5361,541164,6001,541
2018-11-221,5601,5691,5211,563136,7001,563
2018-11-211,5111,5801,5021,549199,4001,549
2018-11-201,5471,5821,5211,535193,3001,535
2018-11-191,5281,5781,5281,563207,9001,563
2018-11-161,5441,5631,5131,515209,0001,515
2018-11-151,4981,5481,4861,526193,4001,526
2018-11-141,5281,5531,4851,486190,4001,486
2018-11-131,4901,5401,4741,528315,4001,528
2018-11-121,5841,5911,5151,531339,2001,531
2018-11-091,6251,6321,5801,595305,6001,595
2018-11-081,6731,6741,6131,619396,5001,619
2018-11-071,6251,6551,6131,631260,7001,631
2018-11-061,6731,6941,5861,615402,9001,615
2018-11-051,6291,6731,6001,666420,5001,666
2018-11-021,7361,7491,5631,630896,0001,630
2018-11-011,7701,7781,6711,741461,5001,741
2018-10-311,7051,8021,7051,770345,1001,770
2018-10-301,6121,6621,5821,633456,9001,633
2018-10-291,7221,7491,6181,620465,2001,620
2018-10-262,0902,1141,7561,791623,0001,791
2018-10-252,1252,1402,0512,060316,9002,060
2018-10-242,1742,1912,1462,175194,8002,175
2018-10-232,1482,2012,1352,157252,9002,157
2018-10-222,1502,1552,1032,144107,2002,144
2018-10-192,1192,1402,0962,139119,5002,139
2018-10-182,1292,1502,1102,140105,8002,140
2018-10-172,1122,1432,0872,10287,7002,102
2018-10-162,0992,1292,0472,070136,4002,070
2018-10-152,1002,1102,0772,084107,9002,084
2018-10-122,0002,0832,0002,083129,2002,083
2018-10-111,9852,0371,9502,015193,8002,015
2018-10-102,0502,1172,0362,087200,5002,087
2018-10-092,1252,1252,0662,077148,3002,077
2018-10-052,1302,1692,1022,154146,0002,154
2018-10-042,0832,1822,0772,170292,8002,170
2018-10-032,1232,1442,0662,071136,7002,071
2018-10-022,2002,2032,0742,118320,8002,118
2018-10-012,2072,2112,1422,192251,0002,192
2018-09-282,0972,2002,0522,185427,4002,185
2018-09-272,0792,1162,0682,073232,5002,073
2018-09-262,0302,0792,0252,060164,9002,060
2018-09-252,0192,0311,9442,017173,2002,017
2018-09-212,0682,1052,0242,034144,3002,034
2018-09-202,0652,0792,0362,053102,3002,053
2018-09-192,1182,1342,0412,051172,5002,051
2018-09-182,0932,1272,0562,075128,2002,075
2018-09-142,0812,1122,0132,093185,2002,093
2018-09-132,1302,1412,0402,060385,2002,060
2018-09-121,9922,1701,9872,116927,3002,116
2018-09-111,9161,9801,8741,971383,4001,971
2018-09-101,8401,9131,8321,896185,9001,896
2018-09-071,8201,8641,7911,836201,3001,836
2018-09-061,8701,8701,8141,832154,0001,832
2018-09-051,9101,9321,8901,89084,8001,890
2018-09-041,8341,9191,8211,913149,1001,913
2018-09-031,9261,9281,8251,843257,1001,843
2018-08-311,9051,9361,8891,926175,6001,926
2018-08-301,8631,9111,8611,894167,1001,894
2018-08-291,8131,8751,8131,851139,4001,851
2018-08-281,8501,8511,7851,795100,2001,795
2018-08-271,8501,8761,8361,84083,0001,840
2018-08-241,8601,8601,8331,85443,6001,854
2018-08-231,7711,8591,7711,832120,0001,832
2018-08-221,7531,7781,7311,771132,5001,771
2018-08-211,8071,8201,7311,751193,5001,751
2018-08-201,8681,8831,8221,826134,7001,826
2018-08-171,8501,8691,8301,84969,9001,849
2018-08-161,8411,8591,8181,83785,4001,837
2018-08-151,8941,8951,8491,86258,5001,862
2018-08-141,8411,8781,8411,86880,1001,868
2018-08-131,8701,8731,8291,834133,2001,834
2018-08-101,8601,9201,8581,883201,8001,883
2018-08-091,8791,8861,8231,837101,9001,837
2018-08-081,8691,9081,8481,848137,3001,848
2018-08-071,8801,9551,8661,871356,8001,871
2018-08-061,8511,9211,8461,899524,1001,899
2018-08-031,8501,8851,7701,804452,3001,804
2018-08-021,7551,8511,7411,830850,6001,830
2018-08-011,7551,7551,7051,725155,5001,725
2018-07-311,7151,7701,7151,744200,8001,744
2018-07-301,6571,7381,6571,733195,4001,733
2018-07-271,6511,6641,6451,65547,6001,655
2018-07-261,6391,6691,6231,65084,4001,650
2018-07-251,6131,6291,5871,62452,9001,624
2018-07-241,5841,6221,5821,60975,8001,609
2018-07-231,6001,6061,5791,58652,4001,586
2018-07-201,6241,6351,5991,60749,7001,607
2018-07-191,6401,6471,6241,63443,0001,634
2018-07-181,6111,6441,6111,63575,3001,635
2018-07-171,6351,6411,6121,61682,7001,616
2018-07-131,6281,6671,6281,64395,5001,643
2018-07-121,5961,6461,5961,62196,0001,621
2018-07-111,6031,6191,5761,59667,6001,596
2018-07-101,6271,6281,5981,60378,9001,603
2018-07-091,6301,6491,6201,62067,1001,620
2018-07-061,5651,6271,5651,62164,9001,621
2018-07-051,6111,6381,5591,559124,0001,559
2018-07-041,6351,6501,6171,61979,4001,619
2018-07-031,6491,7091,6311,639115,2001,639
2018-07-021,7211,7481,6661,666104,6001,666
2018-06-291,6941,7301,6941,719109,9001,719
2018-06-281,7501,7501,6951,69984,6001,699
2018-06-271,7131,7671,7121,75467,8001,754
2018-06-261,7021,7341,6871,72262,4001,722
2018-06-251,7801,7941,7281,735100,8001,735
2018-06-221,7591,7761,7401,776124,5001,776
2018-06-211,7351,7731,7351,764126,8001,764
2018-06-201,7001,7241,6811,72481,3001,724
2018-06-191,7201,7341,6941,69674,7001,696
2018-06-181,7261,7291,7041,72981,0001,729
2018-06-151,7201,7641,7201,738116,7001,738
2018-06-141,7471,7471,7041,70485,3001,704
2018-06-131,7501,7571,7331,747116,5001,747
2018-06-121,7301,7681,7221,758187,3001,758
2018-06-111,7191,7261,7101,720102,7001,720
2018-06-081,6731,7161,6731,707153,8001,707
2018-06-071,6801,7051,6711,683128,7001,683
2018-06-061,6361,6741,6181,661122,8001,661
2018-06-051,6581,6721,6171,63695,9001,636
2018-06-041,6801,7061,6551,664131,7001,664
2018-06-011,6481,6901,6331,678297,0001,678
2018-05-311,6011,6101,5611,592132,7001,592
2018-05-301,5211,5901,5201,568126,7001,568
2018-05-291,6001,6011,5461,55792,0001,557
2018-05-281,5841,6191,5841,59961,5001,599
2018-05-251,6141,6181,5671,582100,3001,582
2018-05-241,5861,6481,5861,623153,5001,623
2018-05-231,6421,6421,5871,599135,9001,599
2018-05-221,6101,6561,6061,630206,6001,630
2018-05-211,5161,6191,5161,619221,0001,619
2018-05-181,5771,5771,5291,529106,9001,529
2018-05-171,5521,5901,5291,577182,6001,577
2018-05-161,5881,6351,5761,577223,0001,577
2018-05-151,5901,6451,5801,602325,8001,602
2018-05-141,5511,6001,5511,588251,5001,588
2018-05-111,5141,5711,5141,541291,2001,541
2018-05-101,4391,5421,4391,521692,6001,521
2018-05-091,3961,4251,3941,414176,0001,414
2018-05-081,3811,4081,3751,396113,5001,396
2018-05-071,3761,3861,3641,37846,2001,378
2018-05-021,3311,3871,3311,375112,4001,375
2018-05-011,2951,3421,2931,33999,8001,339
2018-04-271,3131,3161,2831,293142,6001,293
2018-04-261,3461,3511,3071,31591,7001,315
2018-04-251,3411,3541,3291,33652,3001,336
2018-04-241,3451,3661,3431,35939,9001,359
2018-04-231,3391,3551,3321,34331,1001,343
2018-04-201,3271,3521,3261,33987,0001,339
2018-04-191,3321,3351,3201,32641,9001,326
2018-04-181,3281,3351,3101,328138,4001,328
2018-04-171,3471,3521,3061,32885,1001,328
2018-04-161,3831,3831,3431,34780,6001,347
2018-04-131,3831,3891,3731,38346,6001,383
2018-04-121,3791,3931,3731,38340,9001,383
2018-04-111,4101,4211,3731,381103,8001,381
2018-04-101,4231,4261,4061,42093,1001,420
2018-04-091,4091,4471,3961,438128,3001,438
2018-04-061,3861,4001,3841,39636,1001,396
2018-04-051,3871,4181,3861,38960,5001,389
2018-04-041,4221,4231,3761,38170,3001,381
2018-04-031,4151,4291,4061,40863,8001,408
2018-03-301,4181,4431,4151,43581,8001,435
2018-03-291,4201,4281,4011,40983,3001,409
2018-03-281,3631,4031,3571,40358,6001,403
2018-03-271,3841,3881,3631,37551,6001,375
2018-03-261,3251,3491,2941,348123,7001,348
2018-03-231,3341,3721,3341,358127,3001,358
2018-03-221,4101,4181,3971,40973,8001,409
2018-03-201,3901,4071,3771,397105,8001,397
2018-03-191,4401,4401,3901,41199,5001,411
2018-03-161,4601,5171,4331,442197,9001,442
2018-03-151,4581,4641,4311,45665,2001,456
2018-03-141,4661,4741,4541,45864,3001,458
2018-03-131,4131,4851,4121,484188,2001,484
2018-03-121,4551,4581,4261,44974,2001,449
2018-03-091,4201,4461,4201,43895,6001,438
2018-03-081,4001,4351,4001,42771,0001,427
2018-03-071,4291,4351,3801,391122,6001,391
2018-03-061,3791,4251,3751,41296,2001,412
2018-03-051,3671,3771,3441,35378,6001,353
2018-03-021,3661,3971,3661,382107,1001,382
2018-03-011,4001,4221,3971,414118,1001,414
2018-02-281,4001,4331,3951,425131,8001,425
2018-02-271,4601,4751,4081,408239,8001,408
2018-02-261,4251,4751,4231,464208,8001,464
2018-02-231,3921,4111,3751,41194,4001,411
2018-02-221,4011,4051,3761,378142,5001,378
2018-02-211,3831,4191,3791,412201,5001,412
2018-02-201,4011,4181,3761,386161,2001,386
2018-02-191,3471,4251,3461,411347,0001,411
2018-02-161,2771,3621,2651,342265,6001,342
2018-02-151,2521,2801,2361,255231,1001,255
2018-02-141,2801,2991,2001,222323,0001,222
2018-02-131,3551,3631,2831,283268,9001,283
2018-02-091,2841,3431,2631,325296,6001,325
2018-02-081,3811,3861,3221,344549,0001,344
2018-02-071,5091,5271,3481,360654,6001,360
2018-02-061,5001,5331,4361,479451,6001,479
2018-02-051,7001,7301,6761,700161,6001,700
2018-02-021,7581,7701,7411,76074,0001,760
2018-02-011,7541,7851,7431,774117,7001,774
2018-01-311,7221,7551,7211,73876,6001,738
2018-01-301,7721,7801,7321,749130,9001,749
2018-01-291,8051,8111,7721,780214,6001,780
2018-01-261,7611,7671,7411,75865,6001,758
2018-01-251,7411,7771,7331,771108,2001,771
2018-01-241,7791,7791,7311,754108,1001,754
2018-01-231,7901,7941,7611,770143,3001,770
2018-01-221,7441,7751,7221,775135,0001,775
2018-01-191,7201,7601,7201,743135,3001,743
2018-01-181,7851,7911,7221,722197,5001,722
2018-01-171,8301,8311,7701,771253,2001,771
2018-01-161,8301,8491,8251,844130,4001,844
2018-01-151,8121,8491,8021,835231,3001,835
2018-01-121,7601,8001,7581,794198,7001,794
2018-01-111,7611,7851,7281,742222,7001,742
2018-01-101,7061,7661,7061,761231,1001,761
2018-01-091,7291,7291,7021,704221,3001,704
2018-01-051,6801,7131,6721,698196,6001,698
2018-01-041,6541,6851,6461,658189,0001,658

分割・併合履歴 : なし