3923 (株)ラクスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,231	1,282	1,231	1,263	39,600	78.94
2016-12-29	1,281	1,281	1,240	1,245	52,000	77.81
2016-12-28	1,295	1,295	1,276	1,283	28,000	80.19
2016-12-27	1,290	1,294	1,276	1,287	98,800	80.44
2016-12-26	1,260	1,280	1,245	1,271	58,600	79.44
2016-12-22	1,232	1,242	1,225	1,230	63,400	76.88
2016-12-21	1,243	1,253	1,232	1,232	58,100	77
2016-12-20	1,240	1,258	1,237	1,253	57,000	78.31
2016-12-19	1,277	1,277	1,236	1,261	86,400	78.81
2016-12-16	1,290	1,320	1,278	1,278	84,000	79.88
2016-12-15	1,344	1,344	1,294	1,314	62,300	82.13
2016-12-14	1,357	1,372	1,335	1,339	56,000	83.69
2016-12-13	1,350	1,366	1,322	1,359	86,100	84.94
2016-12-12	1,281	1,331	1,280	1,324	46,600	82.75
2016-12-09	1,321	1,326	1,274	1,286	142,700	80.38
2016-12-08	1,327	1,343	1,312	1,321	52,800	82.56
2016-12-07	1,341	1,359	1,328	1,328	69,300	83
2016-12-06	1,318	1,354	1,306	1,346	64,300	84.13
2016-12-05	1,356	1,371	1,310	1,330	115,100	83.13
2016-12-02	1,430	1,430	1,383	1,386	96,300	86.63
2016-12-01	1,415	1,446	1,379	1,432	150,500	89.50
2016-11-30	1,449	1,473	1,420	1,430	198,900	89.38
2016-11-29	1,389	1,528	1,389	1,473	657,500	92.06
2016-11-28	1,395	1,414	1,355	1,395	308,000	87.19
2016-11-25	1,375	1,385	1,340	1,379	239,600	86.19
2016-11-24	1,305	1,369	1,304	1,340	195,800	83.75
2016-11-22	1,256	1,290	1,236	1,284	81,500	80.25
2016-11-21	1,255	1,267	1,231	1,256	70,100	78.50
2016-11-18	1,275	1,278	1,220	1,225	103,700	76.56
2016-11-17	1,260	1,310	1,251	1,265	128,300	79.06
2016-11-16	1,165	1,209	1,164	1,206	73,400	75.38
2016-11-15	1,197	1,240	1,140	1,167	107,400	72.94
2016-11-14	1,280	1,280	1,215	1,224	70,700	76.50
2016-11-11	1,328	1,345	1,215	1,225	176,800	76.56
2016-11-10	1,365	1,409	1,345	1,381	70,200	86.31
2016-11-09	1,336	1,360	1,212	1,280	96,400	80
2016-11-08	1,370	1,370	1,331	1,334	21,000	83.38
2016-11-07	1,325	1,364	1,325	1,346	35,300	84.13
2016-11-04	1,320	1,339	1,275	1,307	75,600	81.69
2016-11-02	1,396	1,398	1,333	1,355	73,200	84.69
2016-11-01	1,415	1,426	1,410	1,419	26,600	88.69
2016-10-31	1,455	1,457	1,419	1,423	29,600	88.94
2016-10-28	1,445	1,449	1,410	1,415	36,400	88.44
2016-10-27	1,425	1,453	1,420	1,443	29,800	90.19
2016-10-26	1,403	1,448	1,388	1,444	48,600	90.25
2016-10-25	1,452	1,462	1,370	1,393	138,700	87.06
2016-10-24	1,467	1,483	1,428	1,438	108,300	89.88
2016-10-21	1,485	1,502	1,423	1,437	147,400	89.81
2016-10-20	1,495	1,531	1,472	1,486	127,200	92.88
2016-10-19	1,473	1,513	1,443	1,509	144,500	94.31
2016-10-18	1,489	1,508	1,451	1,495	160,800	93.44
2016-10-17	1,405	1,494	1,385	1,457	154,900	91.06
2016-10-14	1,333	1,410	1,320	1,395	154,600	87.19
2016-10-13	1,318	1,350	1,270	1,341	85,600	83.81
2016-10-12	1,285	1,336	1,285	1,330	59,300	83.13
2016-10-11	1,340	1,371	1,285	1,293	161,000	80.81
2016-10-07	1,262	1,322	1,250	1,317	156,000	82.31
2016-10-06	1,273	1,308	1,242	1,273	159,100	79.56
2016-10-05	1,259	1,297	1,222	1,273	186,200	79.56
2016-10-04	1,213	1,345	1,195	1,259	705,600	78.69
2016-10-03	1,170	1,190	1,131	1,145	42,300	71.56
2016-09-30	1,180	1,205	1,132	1,155	147,800	72.19
2016-09-29	1,131	1,131	1,107	1,120	32,000	70
2016-09-28	1,129	1,147	1,100	1,131	23,100	70.69
2016-09-27	2,185	2,250	2,179	2,242	22,700	70.06
2016-09-26	2,235	2,235	2,180	2,180	11,600	68.13
2016-09-23	2,206	2,229	2,206	2,229	7,500	69.66
2016-09-21	2,156	2,200	2,156	2,200	6,800	68.75
2016-09-20	2,167	2,168	2,150	2,150	4,500	67.19
2016-09-16	2,170	2,218	2,135	2,167	11,000	67.72
2016-09-15	2,140	2,175	2,135	2,164	4,200	67.63
2016-09-14	2,168	2,192	2,150	2,161	6,600	67.53
2016-09-13	2,153	2,218	2,153	2,218	13,800	69.31
2016-09-12	2,200	2,200	2,121	2,138	18,900	66.81
2016-09-09	2,284	2,284	2,227	2,233	10,900	69.78
2016-09-08	2,295	2,296	2,251	2,254	13,500	70.44
2016-09-07	2,300	2,300	2,245	2,290	12,300	71.56
2016-09-06	2,245	2,305	2,232	2,300	19,900	71.88
2016-09-05	2,200	2,241	2,200	2,238	12,200	69.94
2016-09-02	2,200	2,219	2,180	2,180	14,800	68.13
2016-09-01	2,205	2,245	2,205	2,213	11,700	69.16
2016-08-31	2,206	2,220	2,170	2,205	15,800	68.91
2016-08-30	2,300	2,300	2,151	2,191	30,200	68.47
2016-08-29	2,325	2,338	2,278	2,300	18,400	71.88
2016-08-26	2,340	2,350	2,305	2,334	10,700	72.94
2016-08-25	2,373	2,373	2,325	2,349	9,900	73.41
2016-08-24	2,323	2,355	2,310	2,330	14,700	72.81
2016-08-23	2,300	2,395	2,290	2,355	42,800	73.59
2016-08-22	2,198	2,295	2,198	2,295	18,400	71.72
2016-08-19	2,250	2,279	2,181	2,198	19,300	68.69
2016-08-18	2,319	2,319	2,255	2,260	22,700	70.63
2016-08-17	2,266	2,323	2,250	2,309	27,300	72.16
2016-08-16	2,266	2,300	2,225	2,299	46,500	71.84
2016-08-15	2,230	2,260	2,201	2,260	27,900	70.63
2016-08-12	2,236	2,252	2,170	2,217	37,100	69.28
2016-08-10	2,145	2,296	2,105	2,201	106,100	68.78
2016-08-09	2,114	2,165	2,090	2,160	39,500	67.50
2016-08-08	2,100	2,100	2,051	2,070	20,500	64.69
2016-08-05	1,980	2,021	1,971	2,009	21,200	62.78
2016-08-04	1,936	1,966	1,914	1,940	6,900	60.63
2016-08-03	1,992	1,992	1,917	1,939	14,300	60.59
2016-08-02	1,924	2,001	1,924	1,992	14,500	62.25
2016-08-01	1,933	1,933	1,881	1,924	10,100	60.13
2016-07-29	1,928	1,940	1,833	1,933	11,700	60.41
2016-07-28	1,941	1,941	1,888	1,904	11,600	59.50
2016-07-27	1,950	1,950	1,891	1,913	18,000	59.78
2016-07-26	1,956	1,960	1,923	1,939	11,800	60.59
2016-07-25	2,039	2,039	1,960	1,970	15,300	61.56
2016-07-22	2,009	2,045	1,991	2,004	8,800	62.63
2016-07-21	2,080	2,080	2,015	2,059	13,700	64.34
2016-07-20	2,105	2,105	2,054	2,086	9,100	65.19
2016-07-19	2,108	2,134	2,020	2,095	13,200	65.47
2016-07-15	2,143	2,150	2,070	2,108	28,300	65.88
2016-07-14	1,998	2,099	1,969	2,099	37,100	65.59
2016-07-13	2,052	2,055	1,950	1,960	26,800	61.25
2016-07-12	2,035	2,050	2,013	2,016	10,700	63
2016-07-11	1,970	2,021	1,970	2,020	14,600	63.13
2016-07-08	2,045	2,045	1,938	1,938	12,700	60.56
2016-07-07	2,012	2,049	1,988	2,012	16,500	62.88
2016-07-06	2,100	2,101	1,980	2,038	24,800	63.69
2016-07-05	2,180	2,210	2,117	2,119	22,000	66.22
2016-07-04	2,225	2,228	2,186	2,210	18,300	69.06
2016-07-01	2,180	2,207	2,165	2,194	40,100	68.56
2016-06-30	2,120	2,188	2,102	2,139	32,600	66.84
2016-06-29	2,310	2,323	2,138	2,156	132,900	67.38
2016-06-28	1,920	2,038	1,920	2,038	49,300	63.69
2016-06-27	1,879	1,980	1,791	1,956	53,100	61.13
2016-06-24	2,000	2,014	1,616	1,741	87,500	54.41
2016-06-23	1,885	1,971	1,885	1,943	20,000	60.72
2016-06-22	1,981	1,992	1,923	1,930	29,500	60.31
2016-06-21	2,000	2,030	1,978	1,999	15,300	62.47
2016-06-20	1,981	2,070	1,979	2,031	25,100	63.47
2016-06-17	2,025	2,067	1,890	1,909	62,600	59.66
2016-06-16	2,210	2,250	1,980	2,004	87,400	62.63
2016-06-15	2,015	2,170	2,015	2,150	55,400	67.19
2016-06-14	2,282	2,294	2,101	2,115	76,800	66.09
2016-06-13	2,403	2,403	2,270	2,294	68,400	71.69
2016-06-10	2,382	2,439	2,345	2,361	34,600	73.78
2016-06-09	2,309	2,420	2,309	2,382	76,800	74.44
2016-06-08	2,500	2,506	2,318	2,343	103,500	73.22
2016-06-07	2,499	2,612	2,451	2,466	220,300	77.06
2016-06-06	2,406	2,476	2,370	2,415	73,100	75.47
2016-06-03	2,440	2,598	2,390	2,479	363,100	77.47
2016-06-02	2,234	2,510	2,216	2,450	704,200	76.56
2016-06-01	2,219	2,239	2,179	2,184	43,900	68.25
2016-05-31	2,096	2,240	2,091	2,216	149,000	69.25
2016-05-30	2,126	2,165	2,076	2,141	45,000	66.91
2016-05-27	2,196	2,214	2,131	2,132	28,800	66.63
2016-05-26	2,214	2,250	2,165	2,197	29,900	68.66
2016-05-25	2,265	2,330	2,180	2,201	64,000	68.78
2016-05-24	2,094	2,300	2,080	2,255	113,300	70.47
2016-05-23	2,172	2,188	2,123	2,170	26,000	67.81
2016-05-20	2,073	2,170	2,025	2,146	42,300	67.06
2016-05-19	2,005	2,107	2,003	2,077	35,900	64.91
2016-05-18	2,134	2,185	1,988	2,055	63,100	64.22
2016-05-17	2,040	2,127	2,026	2,113	52,300	66.03
2016-05-16	2,114	2,138	2,016	2,041	74,200	63.78
2016-05-13	2,301	2,301	2,118	2,185	82,600	68.28
2016-05-12	2,342	2,375	2,270	2,295	72,400	71.72
2016-05-11	2,300	2,391	2,243	2,379	134,200	74.34
2016-05-10	2,267	2,321	2,172	2,266	134,500	70.81
2016-05-09	2,190	2,268	2,111	2,170	160,600	67.81
2016-05-06	1,959	2,080	1,925	2,062	92,100	64.44
2016-05-02	1,750	1,890	1,738	1,879	20,800	58.72
2016-04-28	1,875	1,892	1,801	1,820	20,700	56.88
2016-04-27	1,775	1,882	1,748	1,860	41,200	58.13
2016-04-26	1,925	1,925	1,733	1,800	62,900	56.25
2016-04-25	2,050	2,070	1,905	1,924	156,600	60.13
2016-04-22	1,773	1,900	1,765	1,897	105,400	59.28
2016-04-21	1,679	1,733	1,679	1,733	37,400	54.16
2016-04-20	1,660	1,679	1,660	1,678	9,500	52.44
2016-04-19	1,640	1,669	1,600	1,657	15,000	51.78
2016-04-18	1,653	1,653	1,600	1,626	25,700	50.81
2016-04-15	1,696	1,704	1,669	1,685	8,100	52.66
2016-04-14	1,705	1,714	1,666	1,678	30,100	52.44
2016-04-13	1,684	1,718	1,660	1,693	50,100	52.91
2016-04-12	1,651	1,675	1,638	1,646	15,400	51.44
2016-04-11	1,649	1,649	1,610	1,632	7,000	51
2016-04-08	1,660	1,666	1,622	1,649	15,400	51.53
2016-04-07	1,671	1,695	1,661	1,670	22,800	52.19
2016-04-06	1,700	1,700	1,672	1,687	8,100	52.72
2016-04-05	1,702	1,746	1,661	1,730	36,700	54.06
2016-04-04	1,759	1,760	1,705	1,732	22,600	54.13
2016-04-01	1,744	1,767	1,691	1,729	53,100	54.03
2016-03-31	1,740	1,740	1,693	1,705	4,800	53.28
2016-03-30	1,748	1,748	1,692	1,705	29,600	53.28
2016-03-29	1,759	1,759	1,700	1,748	11,200	54.63
2016-03-28	1,742	1,768	1,720	1,727	7,300	53.97
2016-03-25	1,759	1,768	1,721	1,763	13,800	55.09
2016-03-24	1,700	1,742	1,700	1,730	20,700	54.06
2016-03-23	1,714	1,740	1,688	1,693	17,400	52.91
2016-03-22	1,711	1,760	1,649	1,754	27,900	54.81
2016-03-18	1,706	1,756	1,706	1,711	11,400	53.47
2016-03-17	1,790	1,795	1,710	1,711	30,500	53.47
2016-03-16	1,822	1,822	1,719	1,750	35,300	54.69
2016-03-15	1,831	1,842	1,808	1,822	14,500	56.94
2016-03-14	1,826	1,849	1,826	1,845	17,900	57.66
2016-03-11	1,817	1,817	1,792	1,814	11,400	56.69
2016-03-10	1,812	1,825	1,797	1,805	19,700	56.41
2016-03-09	1,780	1,823	1,766	1,823	15,200	56.97
2016-03-08	1,759	1,834	1,750	1,820	24,100	56.88
2016-03-07	1,771	1,797	1,750	1,750	16,100	54.69
2016-03-04	1,800	1,800	1,760	1,798	15,900	56.19
2016-03-03	1,799	1,839	1,760	1,802	23,300	56.31
2016-03-02	1,802	1,819	1,771	1,810	19,100	56.56
2016-03-01	1,819	1,829	1,776	1,818	10,700	56.81
2016-02-29	1,859	1,865	1,700	1,865	54,300	58.28
2016-02-26	1,900	1,900	1,840	1,861	21,800	58.16
2016-02-25	1,900	1,913	1,827	1,899	44,600	59.34
2016-02-24	1,850	1,860	1,752	1,860	28,200	58.13
2016-02-23	1,942	1,954	1,812	1,856	100,300	58
2016-02-22	1,850	1,987	1,812	1,942	131,700	60.69
2016-02-19	1,805	1,880	1,744	1,849	40,500	57.78
2016-02-18	1,915	1,970	1,801	1,844	108,400	57.63
2016-02-17	1,720	1,795	1,720	1,795	75,600	56.09
2016-02-16	1,590	1,697	1,589	1,680	48,800	52.50
2016-02-15	1,551	1,675	1,550	1,599	19,300	49.97
2016-02-12	1,540	1,620	1,460	1,485	26,600	46.41
2016-02-10	1,800	1,838	1,642	1,700	75,400	53.13
2016-02-09	1,600	1,860	1,552	1,725	148,600	53.91
2016-02-08	1,530	1,648	1,530	1,648	14,300	51.50
2016-02-05	1,449	1,599	1,350	1,599	29,700	49.97
2016-02-04	1,462	1,492	1,440	1,449	8,200	45.28
2016-02-03	1,560	1,560	1,470	1,502	36,200	46.94
2016-02-02	1,648	1,648	1,576	1,576	18,100	49.25
2016-02-01	1,651	1,674	1,610	1,642	23,400	51.31
2016-01-29	1,700	1,767	1,610	1,678	60,000	52.44
2016-01-28	1,572	1,694	1,549	1,694	53,200	52.94
2016-01-27	1,639	1,704	1,499	1,532	68,400	47.88
2016-01-26	1,449	1,587	1,412	1,530	85,900	47.81
2016-01-25	1,329	1,519	1,266	1,519	83,000	47.47
2016-01-22	1,171	1,219	1,090	1,219	45,300	38.09
2016-01-21	1,205	1,244	1,118	1,126	38,600	35.19
2016-01-20	1,380	1,380	1,211	1,211	19,900	37.84
2016-01-19	1,286	1,340	1,265	1,325	28,100	41.41
2016-01-18	1,240	1,267	1,205	1,264	38,200	39.50
2016-01-15	1,370	1,409	1,298	1,328	31,200	41.50
2016-01-14	1,359	1,370	1,301	1,346	32,200	42.06
2016-01-13	1,426	1,449	1,381	1,410	35,100	44.06
2016-01-12	1,577	1,577	1,304	1,425	44,700	44.53
2016-01-08	1,550	1,589	1,520	1,572	24,000	49.13
2016-01-07	1,626	1,649	1,555	1,588	43,300	49.63
2016-01-06	1,765	1,790	1,669	1,677	51,000	52.41
2016-01-05	1,759	1,799	1,710	1,799	79,700	56.22
2016-01-04	1,891	1,900	1,771	1,799	117,400	56.22

分割・併合履歴： [2025-09-29]1株→2株 [2020-09-29]1株→2株 [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株

2026年01月
日	月	火	水	木	金	土
				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
« 12月30日

3923 (株)ラクス の時系列データ [2016年度]

3923 (株)ラクスの時系列データ [2016年度]