3857 (株)ラックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	738	752	728	748	125,500	748
2021-12-29	720	752	720	748	154,100	748
2021-12-28	705	720	700	720	161,900	720
2021-12-27	706	707	695	704	175,900	704
2021-12-24	695	716	684	708	209,900	708
2021-12-23	680	699	680	685	194,800	685
2021-12-22	669	684	669	680	109,900	680
2021-12-21	683	683	664	668	111,600	668
2021-12-20	687	691	675	677	259,500	677
2021-12-17	663	673	660	673	109,700	673
2021-12-16	667	682	666	670	117,900	670
2021-12-15	655	672	655	667	127,800	667
2021-12-14	667	669	655	664	143,000	664
2021-12-13	689	689	669	674	128,800	674
2021-12-10	699	699	688	689	103,600	689
2021-12-09	712	712	701	707	81,700	707
2021-12-08	720	729	710	713	68,500	713
2021-12-07	693	710	693	710	99,000	710
2021-12-06	697	699	688	688	60,100	688
2021-12-03	693	701	692	699	56,300	699
2021-12-02	698	708	690	693	59,800	693
2021-12-01	700	707	689	703	81,600	703
2021-11-30	712	720	696	699	83,000	699
2021-11-29	709	720	700	702	75,300	702
2021-11-26	732	732	716	724	115,600	724
2021-11-25	746	747	735	735	53,200	735
2021-11-24	750	755	740	745	107,500	745
2021-11-22	750	757	740	757	84,600	757
2021-11-19	743	750	732	749	148,800	749
2021-11-18	759	759	732	743	207,900	743
2021-11-17	780	783	765	765	112,700	765
2021-11-16	780	786	779	784	82,000	784
2021-11-15	781	784	775	781	79,800	781
2021-11-12	782	785	776	781	77,500	781
2021-11-11	778	788	763	781	131,400	781
2021-11-10	790	798	781	788	103,300	788
2021-11-09	796	803	787	790	71,700	790
2021-11-08	805	806	789	796	67,800	796
2021-11-05	818	820	796	802	77,500	802
2021-11-04	790	843	789	843	159,900	843
2021-11-02	793	794	788	789	33,700	789
2021-11-01	800	802	788	793	55,400	793
2021-10-29	803	808	794	796	58,900	796
2021-10-28	790	813	790	803	75,100	803
2021-10-27	791	795	775	786	101,800	786
2021-10-26	787	798	784	795	83,600	795
2021-10-25	798	798	776	787	139,900	787
2021-10-22	805	809	798	798	66,600	798
2021-10-21	810	814	800	807	95,500	807
2021-10-20	804	826	804	816	95,300	816
2021-10-19	813	813	785	807	173,700	807
2021-10-18	834	834	803	812	198,500	812
2021-10-15	791	838	784	836	341,100	836
2021-10-14	902	906	773	794	764,200	794
2021-10-13	905	907	899	901	80,400	901
2021-10-12	922	922	906	911	53,000	911
2021-10-11	925	930	918	926	36,700	926
2021-10-08	915	928	915	924	48,000	924
2021-10-07	917	921	908	909	50,100	909
2021-10-06	920	935	906	912	81,100	912
2021-10-05	914	928	902	915	134,900	915
2021-10-04	946	946	917	924	118,800	924
2021-10-01	950	951	940	945	66,700	945
2021-09-30	956	960	946	954	66,300	954
2021-09-29	952	966	944	960	98,200	960
2021-09-28	964	971	955	969	100,400	969
2021-09-27	983	983	956	962	149,400	962
2021-09-24	975	989	967	973	131,100	973
2021-09-22	988	992	967	969	107,700	969
2021-09-21	973	993	973	990	48,400	990
2021-09-17	996	1,004	989	1,003	55,200	1,003
2021-09-16	1,008	1,008	980	996	90,600	996
2021-09-15	1,008	1,009	998	1,003	56,500	1,003
2021-09-14	1,005	1,014	1,003	1,014	71,100	1,014
2021-09-13	1,002	1,009	993	1,001	66,900	1,001
2021-09-10	984	1,010	983	1,009	98,000	1,009
2021-09-09	981	984	976	976	37,100	976
2021-09-08	985	985	974	984	34,500	984
2021-09-07	992	992	978	979	47,700	979
2021-09-06	991	998	973	989	90,500	989
2021-09-03	969	976	967	971	51,300	971
2021-09-02	973	979	968	972	30,100	972
2021-09-01	974	984	966	971	68,700	971
2021-08-31	973	976	967	974	41,300	974
2021-08-30	972	978	972	974	21,500	974
2021-08-27	978	979	967	969	22,100	969
2021-08-26	972	977	969	973	21,500	973
2021-08-25	961	972	957	972	40,400	972
2021-08-24	955	968	951	957	42,000	957
2021-08-23	946	962	946	961	41,500	961
2021-08-20	957	964	938	938	61,900	938
2021-08-19	955	977	955	956	35,900	956
2021-08-18	950	971	947	964	48,300	964
2021-08-17	974	979	951	951	67,700	951
2021-08-16	984	986	974	978	42,800	978
2021-08-13	988	988	981	985	53,000	985
2021-08-12	991	993	985	986	28,300	986
2021-08-11	990	997	985	988	56,900	988
2021-08-10	994	1,005	985	987	83,200	987
2021-08-06	1,030	1,031	991	991	149,000	991
2021-08-05	1,020	1,038	1,018	1,038	88,500	1,038
2021-08-04	1,038	1,039	1,023	1,023	32,500	1,023
2021-08-03	1,043	1,051	1,043	1,044	25,700	1,044
2021-08-02	1,044	1,054	1,037	1,048	35,200	1,048
2021-07-30	1,058	1,058	1,040	1,047	50,700	1,047
2021-07-29	1,037	1,056	1,037	1,054	29,100	1,054
2021-07-28	1,051	1,056	1,033	1,042	36,000	1,042
2021-07-27	1,059	1,059	1,051	1,057	18,000	1,057
2021-07-26	1,064	1,067	1,053	1,059	39,100	1,059
2021-07-21	1,057	1,060	1,048	1,056	51,700	1,056
2021-07-20	1,035	1,044	1,033	1,042	34,300	1,042
2021-07-19	1,043	1,047	1,031	1,047	39,300	1,047
2021-07-16	1,045	1,053	1,039	1,048	34,600	1,048
2021-07-15	1,062	1,062	1,046	1,050	40,800	1,050
2021-07-14	1,051	1,068	1,048	1,063	72,600	1,063
2021-07-13	1,042	1,053	1,041	1,053	50,100	1,053
2021-07-12	1,045	1,046	1,035	1,043	80,200	1,043
2021-07-09	1,001	1,032	997	1,032	119,200	1,032
2021-07-08	1,031	1,031	1,010	1,015	65,500	1,015
2021-07-07	1,027	1,036	1,025	1,035	45,300	1,035
2021-07-06	1,030	1,035	1,021	1,035	50,900	1,035
2021-07-05	1,042	1,042	1,022	1,030	51,800	1,030
2021-07-02	1,025	1,040	1,025	1,035	29,600	1,035
2021-07-01	1,044	1,044	1,023	1,024	62,600	1,024
2021-06-30	1,038	1,051	1,034	1,045	96,100	1,045
2021-06-29	1,018	1,033	1,012	1,030	105,200	1,030
2021-06-28	1,014	1,022	1,013	1,016	47,600	1,016
2021-06-25	1,030	1,030	1,013	1,015	39,700	1,015
2021-06-24	1,029	1,029	1,014	1,020	24,300	1,020
2021-06-23	1,033	1,035	1,010	1,020	56,000	1,020
2021-06-22	1,020	1,031	1,015	1,023	79,800	1,023
2021-06-21	1,005	1,014	990	1,008	122,400	1,008
2021-06-18	1,040	1,040	1,003	1,013	129,300	1,013
2021-06-17	1,038	1,039	1,023	1,033	152,500	1,033
2021-06-16	1,027	1,058	1,020	1,049	280,900	1,049
2021-06-15	1,016	1,035	1,012	1,025	156,600	1,025
2021-06-14	1,000	1,017	990	1,015	119,300	1,015
2021-06-11	987	1,006	987	990	84,500	990
2021-06-10	984	988	975	984	42,600	984
2021-06-09	972	988	968	980	76,300	980
2021-06-08	954	976	954	972	96,800	972
2021-06-07	960	979	954	969	102,500	969
2021-06-04	968	968	955	956	181,000	956
2021-06-03	972	983	963	971	144,400	971
2021-06-02	990	994	972	975	166,500	975
2021-06-01	991	998	988	996	73,400	996
2021-05-31	1,002	1,007	992	996	58,600	996
2021-05-28	1,025	1,025	1,001	1,004	147,000	1,004
2021-05-27	995	1,018	991	1,001	525,500	1,001
2021-05-26	985	1,001	982	994	120,600	994
2021-05-25	984	992	975	982	174,500	982
2021-05-24	1,033	1,034	984	992	342,900	992
2021-05-21	1,029	1,043	1,022	1,037	129,100	1,037
2021-05-20	1,020	1,041	1,019	1,024	138,700	1,024
2021-05-19	990	1,006	989	1,001	58,600	1,001
2021-05-18	978	996	969	996	77,500	996
2021-05-17	1,000	1,007	967	967	148,900	967
2021-05-14	985	1,017	985	1,000	138,700	1,000
2021-05-13	997	1,026	986	1,003	158,400	1,003
2021-05-12	1,024	1,034	985	1,007	235,000	1,007
2021-05-11	1,053	1,054	1,031	1,032	52,000	1,032
2021-05-10	1,033	1,056	1,033	1,049	65,900	1,049
2021-05-07	1,027	1,033	1,018	1,028	58,400	1,028
2021-05-06	1,030	1,030	1,015	1,025	85,500	1,025
2021-04-30	1,024	1,038	1,013	1,028	82,900	1,028
2021-04-28	1,042	1,049	1,028	1,029	81,800	1,029
2021-04-27	1,060	1,066	1,046	1,050	94,700	1,050
2021-04-26	1,063	1,068	1,058	1,065	45,800	1,065
2021-04-23	1,067	1,080	1,058	1,067	66,400	1,067
2021-04-22	1,060	1,072	1,059	1,065	41,600	1,065
2021-04-21	1,058	1,074	1,052	1,053	103,700	1,053
2021-04-20	1,071	1,084	1,066	1,075	54,800	1,075
2021-04-19	1,083	1,097	1,067	1,088	218,900	1,088
2021-04-16	1,050	1,062	1,040	1,041	109,500	1,041
2021-04-15	1,074	1,084	1,060	1,062	67,800	1,062
2021-04-14	1,080	1,083	1,069	1,070	56,100	1,070
2021-04-13	1,089	1,090	1,077	1,080	41,400	1,080
2021-04-12	1,091	1,091	1,073	1,088	56,300	1,088
2021-04-09	1,075	1,091	1,065	1,085	70,300	1,085
2021-04-08	1,090	1,090	1,069	1,069	52,400	1,069
2021-04-07	1,085	1,094	1,078	1,088	43,700	1,088
2021-04-06	1,122	1,128	1,084	1,087	140,300	1,087
2021-04-05	1,139	1,155	1,115	1,122	254,900	1,122
2021-04-02	1,093	1,102	1,091	1,096	80,100	1,096
2021-04-01	1,075	1,089	1,072	1,087	52,100	1,087
2021-03-31	1,070	1,080	1,064	1,073	35,500	1,073
2021-03-30	1,078	1,088	1,062	1,070	52,300	1,070
2021-03-29	1,090	1,113	1,078	1,080	185,200	1,080
2021-03-26	1,063	1,081	1,063	1,079	53,100	1,079
2021-03-25	1,050	1,070	1,042	1,070	68,500	1,070
2021-03-24	1,058	1,058	1,030	1,042	84,000	1,042
2021-03-23	1,076	1,089	1,061	1,061	60,500	1,061
2021-03-22	1,090	1,090	1,070	1,076	73,300	1,076
2021-03-19	1,055	1,086	1,055	1,084	102,700	1,084
2021-03-18	1,069	1,083	1,060	1,071	106,700	1,071
2021-03-17	1,058	1,065	1,050	1,061	41,800	1,061
2021-03-16	1,057	1,059	1,046	1,058	28,800	1,058
2021-03-15	1,060	1,063	1,039	1,057	92,800	1,057
2021-03-12	1,048	1,058	1,041	1,046	74,000	1,046
2021-03-11	1,023	1,049	1,022	1,045	53,500	1,045
2021-03-10	1,027	1,039	1,025	1,027	47,500	1,027
2021-03-09	1,020	1,035	1,007	1,026	84,900	1,026
2021-03-08	1,021	1,030	1,008	1,010	68,400	1,010
2021-03-05	1,004	1,019	978	1,019	173,200	1,019
2021-03-04	1,013	1,015	1,003	1,014	53,000	1,014
2021-03-03	1,017	1,021	1,009	1,016	47,600	1,016
2021-03-02	1,036	1,040	1,005	1,014	59,600	1,014
2021-03-01	1,010	1,035	1,010	1,034	67,900	1,034
2021-02-26	1,010	1,022	1,005	1,007	87,900	1,007
2021-02-25	1,027	1,035	1,016	1,030	59,100	1,030
2021-02-24	1,025	1,028	1,010	1,011	87,700	1,011
2021-02-22	1,016	1,028	1,016	1,022	50,600	1,022
2021-02-19	1,025	1,028	1,011	1,013	94,400	1,013
2021-02-18	1,062	1,063	1,035	1,036	112,100	1,036
2021-02-17	1,060	1,066	1,052	1,065	82,100	1,065
2021-02-16	1,068	1,073	1,057	1,061	93,200	1,061
2021-02-15	1,076	1,088	1,070	1,070	96,000	1,070
2021-02-12	1,110	1,119	1,065	1,074	258,600	1,074
2021-02-10	1,050	1,092	1,050	1,090	228,900	1,090
2021-02-09	1,065	1,065	1,043	1,050	121,000	1,050
2021-02-08	1,060	1,069	1,051	1,066	110,800	1,066
2021-02-05	1,049	1,061	1,045	1,060	103,700	1,060
2021-02-04	1,050	1,056	1,047	1,048	61,400	1,048
2021-02-03	1,048	1,056	1,041	1,054	64,000	1,054
2021-02-02	1,039	1,048	1,033	1,047	80,300	1,047
2021-02-01	1,032	1,049	1,020	1,046	79,200	1,046
2021-01-29	1,050	1,060	1,030	1,032	77,400	1,032
2021-01-28	1,045	1,048	1,037	1,042	93,100	1,042
2021-01-27	1,068	1,068	1,052	1,062	51,400	1,062
2021-01-26	1,073	1,073	1,051	1,052	69,300	1,052
2021-01-25	1,071	1,073	1,056	1,073	54,200	1,073
2021-01-22	1,076	1,076	1,057	1,067	58,000	1,067
2021-01-21	1,055	1,077	1,055	1,076	86,000	1,076
2021-01-20	1,041	1,053	1,037	1,052	56,000	1,052
2021-01-19	1,039	1,045	1,034	1,045	48,500	1,045
2021-01-18	1,028	1,039	1,020	1,039	55,200	1,039
2021-01-15	1,026	1,033	1,014	1,029	104,600	1,029
2021-01-14	1,031	1,040	1,025	1,027	69,900	1,027
2021-01-13	1,024	1,029	1,014	1,029	79,800	1,029
2021-01-12	1,030	1,033	1,014	1,021	120,100	1,021
2021-01-08	1,013	1,031	1,012	1,029	74,200	1,029
2021-01-07	1,018	1,026	1,012	1,012	63,700	1,012
2021-01-06	1,018	1,034	1,012	1,012	64,400	1,012
2021-01-05	1,026	1,028	1,010	1,018	75,000	1,018
2021-01-04	1,037	1,050	1,022	1,028	70,300	1,028

分割・併合履歴：なし

3857 (株)ラック の時系列データ [2021年度]

3857 (株)ラックの時系列データ [2021年度]