3857 (株)ラックの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,153	1,153	1,128	1,131	157,200	1,131
2019-12-27	1,155	1,160	1,148	1,154	99,200	1,154
2019-12-26	1,139	1,158	1,137	1,147	203,200	1,147
2019-12-25	1,113	1,135	1,111	1,134	183,500	1,134
2019-12-24	1,102	1,106	1,092	1,106	202,800	1,106
2019-12-23	1,118	1,126	1,102	1,106	132,700	1,106
2019-12-20	1,110	1,115	1,101	1,111	145,000	1,111
2019-12-19	1,120	1,125	1,108	1,112	127,500	1,112
2019-12-18	1,124	1,124	1,106	1,115	114,800	1,115
2019-12-17	1,105	1,125	1,105	1,124	85,000	1,124
2019-12-16	1,120	1,128	1,106	1,106	85,100	1,106
2019-12-13	1,128	1,135	1,108	1,108	134,100	1,108
2019-12-12	1,150	1,150	1,113	1,113	207,000	1,113
2019-12-11	1,168	1,168	1,144	1,147	115,800	1,147
2019-12-10	1,142	1,167	1,139	1,165	247,500	1,165
2019-12-09	1,146	1,147	1,126	1,130	112,100	1,130
2019-12-06	1,143	1,150	1,134	1,141	73,800	1,141
2019-12-05	1,151	1,160	1,139	1,141	64,100	1,141
2019-12-04	1,142	1,150	1,141	1,142	61,100	1,142
2019-12-03	1,143	1,159	1,135	1,148	87,700	1,148
2019-12-02	1,150	1,164	1,146	1,154	101,800	1,154
2019-11-29	1,155	1,167	1,145	1,153	84,100	1,153
2019-11-28	1,175	1,178	1,146	1,158	147,300	1,158
2019-11-27	1,170	1,181	1,168	1,179	104,900	1,179
2019-11-26	1,173	1,175	1,156	1,168	108,200	1,168
2019-11-25	1,175	1,183	1,170	1,171	119,700	1,171
2019-11-22	1,165	1,170	1,150	1,164	111,200	1,164
2019-11-21	1,143	1,159	1,130	1,155	133,000	1,155
2019-11-20	1,167	1,173	1,132	1,150	151,600	1,150
2019-11-19	1,150	1,162	1,140	1,160	161,100	1,160
2019-11-18	1,111	1,139	1,104	1,136	176,100	1,136
2019-11-15	1,115	1,129	1,097	1,111	164,700	1,111
2019-11-14	1,115	1,126	1,089	1,111	241,400	1,111
2019-11-13	1,145	1,147	1,110	1,117	264,500	1,117
2019-11-12	1,116	1,144	1,092	1,144	357,200	1,144
2019-11-11	1,102	1,115	1,061	1,113	901,200	1,113
2019-11-08	1,212	1,219	1,122	1,127	945,600	1,127
2019-11-07	1,282	1,296	1,222	1,222	478,100	1,222
2019-11-06	1,254	1,304	1,222	1,293	433,800	1,293
2019-11-05	1,320	1,324	1,313	1,324	117,800	1,324
2019-11-01	1,301	1,313	1,294	1,305	87,500	1,305
2019-10-31	1,318	1,327	1,304	1,307	95,500	1,307
2019-10-30	1,312	1,315	1,302	1,315	75,800	1,315
2019-10-29	1,298	1,312	1,297	1,309	92,500	1,309
2019-10-28	1,305	1,322	1,288	1,297	208,100	1,297
2019-10-25	1,298	1,302	1,270	1,301	223,200	1,301
2019-10-24	1,283	1,288	1,278	1,285	95,300	1,285
2019-10-23	1,275	1,285	1,270	1,279	126,500	1,279
2019-10-21	1,251	1,281	1,251	1,274	92,500	1,274
2019-10-18	1,269	1,281	1,250	1,251	119,800	1,251
2019-10-17	1,276	1,278	1,263	1,269	70,800	1,269
2019-10-16	1,309	1,309	1,266	1,276	115,600	1,276
2019-10-15	1,278	1,291	1,274	1,287	94,600	1,287
2019-10-11	1,278	1,278	1,260	1,261	148,200	1,261
2019-10-10	1,307	1,307	1,273	1,277	182,100	1,277
2019-10-09	1,308	1,317	1,302	1,304	103,600	1,304
2019-10-08	1,329	1,331	1,305	1,319	217,300	1,319
2019-10-07	1,312	1,329	1,303	1,329	98,000	1,329
2019-10-04	1,297	1,314	1,280	1,302	157,700	1,302
2019-10-03	1,310	1,310	1,277	1,279	197,200	1,279
2019-10-02	1,314	1,322	1,298	1,312	199,400	1,312
2019-10-01	1,330	1,342	1,297	1,339	204,400	1,339
2019-09-30	1,339	1,339	1,293	1,321	221,800	1,321
2019-09-27	1,360	1,361	1,331	1,339	150,500	1,339
2019-09-26	1,387	1,395	1,367	1,370	151,000	1,370
2019-09-25	1,388	1,388	1,359	1,380	113,000	1,380
2019-09-24	1,351	1,384	1,342	1,378	161,600	1,378
2019-09-20	1,395	1,395	1,328	1,351	401,100	1,351
2019-09-19	1,384	1,400	1,373	1,389	109,000	1,389
2019-09-18	1,390	1,394	1,366	1,369	141,300	1,369
2019-09-17	1,378	1,395	1,365	1,393	49,800	1,393
2019-09-13	1,399	1,402	1,360	1,378	173,800	1,378
2019-09-12	1,421	1,423	1,400	1,405	93,500	1,405
2019-09-11	1,422	1,422	1,389	1,404	148,600	1,404
2019-09-10	1,469	1,499	1,440	1,440	146,000	1,440
2019-09-09	1,408	1,471	1,404	1,461	131,000	1,461
2019-09-06	1,381	1,419	1,380	1,407	116,200	1,407
2019-09-05	1,348	1,376	1,347	1,372	72,000	1,372
2019-09-04	1,351	1,355	1,335	1,338	56,200	1,338
2019-09-03	1,350	1,371	1,340	1,361	47,700	1,361
2019-09-02	1,386	1,394	1,350	1,358	84,900	1,358
2019-08-30	1,320	1,405	1,300	1,370	335,200	1,370
2019-08-29	1,484	1,487	1,359	1,359	403,400	1,359
2019-08-28	1,517	1,527	1,484	1,484	99,000	1,484
2019-08-27	1,520	1,542	1,520	1,525	52,100	1,525
2019-08-26	1,514	1,528	1,508	1,510	44,100	1,510
2019-08-23	1,555	1,556	1,542	1,552	55,100	1,552
2019-08-22	1,580	1,595	1,550	1,558	94,300	1,558
2019-08-21	1,573	1,600	1,560	1,587	76,900	1,587
2019-08-20	1,556	1,584	1,543	1,572	74,700	1,572
2019-08-19	1,540	1,544	1,528	1,538	32,400	1,538
2019-08-16	1,515	1,536	1,514	1,526	41,700	1,526
2019-08-15	1,497	1,520	1,489	1,515	50,100	1,515
2019-08-14	1,531	1,548	1,504	1,519	80,300	1,519
2019-08-13	1,512	1,533	1,500	1,502	134,800	1,502
2019-08-09	1,508	1,612	1,503	1,552	431,300	1,552
2019-08-08	1,651	1,653	1,627	1,628	70,800	1,628
2019-08-07	1,637	1,658	1,633	1,645	55,800	1,645
2019-08-06	1,586	1,631	1,572	1,631	67,400	1,631
2019-08-05	1,666	1,677	1,593	1,643	114,400	1,643
2019-08-02	1,670	1,690	1,660	1,672	83,500	1,672
2019-08-01	1,702	1,719	1,691	1,707	50,800	1,707
2019-07-31	1,695	1,714	1,681	1,704	47,000	1,704
2019-07-30	1,725	1,736	1,698	1,700	68,300	1,700
2019-07-29	1,683	1,721	1,673	1,718	72,100	1,718
2019-07-26	1,669	1,698	1,664	1,690	69,500	1,690
2019-07-25	1,669	1,673	1,661	1,668	60,000	1,668
2019-07-24	1,662	1,675	1,655	1,660	38,900	1,660
2019-07-23	1,661	1,675	1,655	1,662	60,300	1,662
2019-07-22	1,681	1,683	1,654	1,675	59,000	1,675
2019-07-19	1,631	1,695	1,620	1,691	132,900	1,691
2019-07-18	1,689	1,689	1,646	1,651	107,300	1,651
2019-07-17	1,720	1,720	1,686	1,706	122,300	1,706
2019-07-16	1,726	1,728	1,703	1,717	84,800	1,717
2019-07-12	1,790	1,791	1,741	1,746	104,200	1,746
2019-07-11	1,800	1,817	1,784	1,786	71,300	1,786
2019-07-10	1,774	1,800	1,757	1,800	85,500	1,800
2019-07-09	1,783	1,804	1,774	1,774	80,400	1,774
2019-07-08	1,778	1,792	1,771	1,789	83,900	1,789
2019-07-05	1,782	1,783	1,754	1,776	71,400	1,776
2019-07-04	1,756	1,788	1,741	1,784	133,200	1,784
2019-07-03	1,750	1,769	1,736	1,755	109,800	1,755
2019-07-02	1,759	1,762	1,710	1,758	170,300	1,758
2019-07-01	1,769	1,771	1,751	1,766	107,500	1,766
2019-06-28	1,750	1,754	1,728	1,746	53,900	1,746
2019-06-27	1,755	1,756	1,724	1,734	68,100	1,734
2019-06-26	1,745	1,756	1,712	1,745	72,400	1,745
2019-06-25	1,751	1,754	1,707	1,747	185,200	1,747
2019-06-24	1,825	1,827	1,742	1,754	167,700	1,754
2019-06-21	1,860	1,861	1,801	1,819	176,800	1,819
2019-06-20	1,786	1,863	1,777	1,860	264,800	1,860
2019-06-19	1,770	1,798	1,761	1,786	114,400	1,786
2019-06-18	1,774	1,799	1,734	1,740	149,200	1,740
2019-06-17	1,725	1,755	1,720	1,754	118,100	1,754
2019-06-14	1,687	1,717	1,679	1,715	76,900	1,715
2019-06-13	1,710	1,710	1,680	1,687	53,900	1,687
2019-06-12	1,738	1,745	1,712	1,714	66,600	1,714
2019-06-11	1,736	1,749	1,725	1,745	108,600	1,745
2019-06-10	1,691	1,730	1,685	1,725	122,700	1,725
2019-06-07	1,654	1,682	1,637	1,679	60,500	1,679
2019-06-06	1,650	1,665	1,627	1,649	39,600	1,649
2019-06-05	1,658	1,659	1,628	1,641	42,100	1,641
2019-06-04	1,642	1,659	1,611	1,640	92,200	1,640
2019-06-03	1,667	1,667	1,626	1,642	87,400	1,642
2019-05-31	1,664	1,695	1,655	1,676	87,200	1,676
2019-05-30	1,677	1,703	1,660	1,675	58,700	1,675
2019-05-29	1,662	1,710	1,662	1,688	83,200	1,688
2019-05-28	1,665	1,688	1,649	1,682	74,400	1,682
2019-05-27	1,670	1,682	1,645	1,665	70,200	1,665
2019-05-24	1,635	1,673	1,620	1,668	122,200	1,668
2019-05-23	1,680	1,708	1,645	1,700	126,400	1,700
2019-05-22	1,711	1,711	1,687	1,692	92,300	1,692
2019-05-21	1,675	1,710	1,660	1,705	134,300	1,705
2019-05-20	1,697	1,730	1,676	1,689	141,400	1,689
2019-05-17	1,699	1,699	1,660	1,663	118,900	1,663
2019-05-16	1,635	1,713	1,629	1,699	364,300	1,699
2019-05-15	1,589	1,637	1,588	1,607	256,800	1,607
2019-05-14	1,530	1,567	1,459	1,553	316,100	1,553
2019-05-13	1,600	1,655	1,583	1,603	234,400	1,603
2019-05-10	1,565	1,604	1,560	1,595	117,000	1,595
2019-05-09	1,580	1,606	1,554	1,581	160,500	1,581
2019-05-08	1,556	1,593	1,543	1,578	121,900	1,578
2019-05-07	1,571	1,626	1,571	1,574	148,600	1,574
2019-04-26	1,594	1,609	1,567	1,571	132,600	1,571
2019-04-25	1,499	1,598	1,498	1,595	332,100	1,595
2019-04-24	1,515	1,536	1,510	1,528	93,700	1,528
2019-04-23	1,526	1,533	1,500	1,504	75,900	1,504
2019-04-22	1,556	1,564	1,523	1,526	79,400	1,526
2019-04-19	1,554	1,563	1,531	1,547	51,100	1,547
2019-04-18	1,570	1,575	1,528	1,528	84,100	1,528
2019-04-17	1,545	1,579	1,537	1,565	122,700	1,565
2019-04-16	1,535	1,562	1,533	1,536	86,600	1,536
2019-04-15	1,529	1,575	1,529	1,537	114,000	1,537
2019-04-12	1,509	1,525	1,501	1,514	75,700	1,514
2019-04-11	1,502	1,508	1,463	1,503	84,800	1,503
2019-04-10	1,507	1,519	1,497	1,503	22,300	1,503
2019-04-09	1,505	1,520	1,485	1,515	46,700	1,515
2019-04-08	1,489	1,519	1,489	1,512	58,600	1,512
2019-04-05	1,492	1,497	1,476	1,483	43,600	1,483
2019-04-04	1,506	1,506	1,491	1,492	25,900	1,492
2019-04-03	1,480	1,507	1,479	1,491	31,000	1,491
2019-04-02	1,538	1,538	1,478	1,496	68,900	1,496
2019-04-01	1,543	1,550	1,515	1,520	61,100	1,520
2019-03-29	1,511	1,522	1,493	1,520	60,900	1,520
2019-03-28	1,497	1,500	1,465	1,482	46,300	1,482
2019-03-27	1,499	1,518	1,490	1,499	50,800	1,499
2019-03-26	1,477	1,512	1,477	1,492	66,700	1,492
2019-03-25	1,473	1,492	1,458	1,485	67,400	1,485
2019-03-22	1,479	1,490	1,464	1,478	45,600	1,478
2019-03-20	1,452	1,498	1,452	1,479	56,400	1,479
2019-03-19	1,505	1,505	1,448	1,448	83,700	1,448
2019-03-18	1,459	1,506	1,436	1,506	91,000	1,506
2019-03-15	1,455	1,481	1,452	1,458	30,100	1,458
2019-03-14	1,479	1,500	1,460	1,469	92,200	1,469
2019-03-13	1,465	1,474	1,445	1,451	66,100	1,451
2019-03-12	1,447	1,461	1,436	1,459	76,600	1,459
2019-03-11	1,384	1,417	1,380	1,410	80,600	1,410
2019-03-08	1,420	1,425	1,391	1,396	113,000	1,396
2019-03-07	1,450	1,471	1,432	1,450	77,600	1,450
2019-03-06	1,502	1,509	1,452	1,454	118,300	1,454
2019-03-05	1,521	1,535	1,486	1,486	112,200	1,486
2019-03-04	1,555	1,558	1,493	1,533	144,900	1,533
2019-03-01	1,575	1,576	1,554	1,554	77,100	1,554
2019-02-28	1,568	1,585	1,540	1,573	152,800	1,573
2019-02-27	1,551	1,576	1,545	1,548	69,800	1,548
2019-02-26	1,569	1,589	1,552	1,572	79,200	1,572
2019-02-25	1,580	1,609	1,570	1,574	100,200	1,574
2019-02-22	1,550	1,568	1,544	1,560	93,800	1,560
2019-02-21	1,535	1,549	1,522	1,543	72,800	1,543
2019-02-20	1,523	1,549	1,504	1,534	98,600	1,534
2019-02-19	1,508	1,557	1,507	1,523	89,600	1,523
2019-02-18	1,509	1,535	1,506	1,516	74,800	1,516
2019-02-15	1,526	1,532	1,510	1,511	45,900	1,511
2019-02-14	1,519	1,542	1,512	1,532	71,900	1,532
2019-02-13	1,510	1,542	1,507	1,530	95,000	1,530
2019-02-12	1,509	1,549	1,502	1,508	98,900	1,508
2019-02-08	1,487	1,530	1,477	1,503	121,500	1,503
2019-02-07	1,560	1,560	1,502	1,511	149,400	1,511
2019-02-06	1,536	1,569	1,421	1,567	363,100	1,567
2019-02-05	1,580	1,618	1,558	1,615	248,600	1,615
2019-02-04	1,565	1,575	1,535	1,575	206,200	1,575
2019-02-01	1,500	1,546	1,490	1,546	282,700	1,546
2019-01-31	1,428	1,488	1,424	1,486	245,300	1,486
2019-01-30	1,488	1,489	1,405	1,405	191,600	1,405
2019-01-29	1,460	1,499	1,453	1,499	99,800	1,499
2019-01-28	1,463	1,487	1,462	1,471	80,500	1,471
2019-01-25	1,466	1,479	1,451	1,458	79,900	1,458
2019-01-24	1,430	1,463	1,423	1,456	79,400	1,456
2019-01-23	1,428	1,444	1,411	1,429	133,900	1,429
2019-01-22	1,452	1,472	1,436	1,457	125,900	1,457
2019-01-21	1,510	1,510	1,444	1,446	205,000	1,446
2019-01-18	1,475	1,510	1,467	1,489	298,900	1,489
2019-01-17	1,475	1,497	1,453	1,471	316,200	1,471
2019-01-16	1,472	1,488	1,430	1,465	315,800	1,465
2019-01-15	1,351	1,409	1,341	1,397	120,500	1,397
2019-01-11	1,359	1,395	1,336	1,361	102,700	1,361
2019-01-10	1,380	1,398	1,336	1,359	200,800	1,359
2019-01-09	1,425	1,435	1,400	1,400	134,400	1,400
2019-01-08	1,460	1,471	1,424	1,424	216,000	1,424
2019-01-07	1,443	1,464	1,401	1,451	202,500	1,451
2019-01-04	1,325	1,400	1,304	1,388	156,000	1,388

分割・併合履歴：なし

3857 (株)ラック の時系列データ [2019年度]

3857 (株)ラックの時系列データ [2019年度]