4579 ラクオリア創薬(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	600	600	600	600	23,500	600
2011-12-29	500	500	500	500	6,300	500
2011-12-28	388	435	388	420	50,500	420
2011-12-27	430	430	396	404	53,000	404
2011-12-26	390	441	389	424	105,900	424
2011-12-22	415	415	395	395	18,900	395
2011-12-21	391	415	391	400	27,700	400
2011-12-20	385	400	385	390	20,100	390
2011-12-19	404	415	389	401	23,100	401
2011-12-16	415	417	398	401	39,800	401
2011-12-15	430	469	406	407	52,600	407
2011-12-14	437	440	408	410	32,400	410
2011-12-13	450	451	434	437	26,700	437
2011-12-12	455	469	453	454	15,800	454
2011-12-09	464	475	457	457	6,200	457
2011-12-08	477	477	464	468	6,500	468
2011-12-07	488	500	477	477	13,600	477
2011-12-06	465	500	462	500	12,300	500
2011-12-05	466	499	456	467	14,500	467
2011-12-02	466	477	460	466	8,600	466
2011-12-01	500	514	454	474	35,000	474
2011-11-30	482	510	476	495	15,200	495
2011-11-29	455	500	452	498	14,100	498
2011-11-28	458	460	445	450	3,700	450
2011-11-25	439	468	426	467	15,700	467
2011-11-24	430	433	408	420	6,500	420
2011-11-22	440	450	434	449	7,700	449
2011-11-21	475	475	453	455	9,800	455
2011-11-18	470	480	465	466	9,200	466
2011-11-17	469	483	460	483	24,500	483
2011-11-16	465	490	465	485	17,300	485
2011-11-15	497	515	487	494	15,800	494
2011-11-14	480	520	480	517	7,000	517
2011-11-11	478	490	474	490	12,200	490
2011-11-10	510	510	463	492	36,700	492
2011-11-09	525	527	509	527	10,100	527
2011-11-08	580	580	516	516	18,900	516
2011-11-07	590	592	582	582	5,000	582
2011-11-04	598	600	590	590	6,100	590
2011-11-02	598	600	581	590	11,600	590
2011-11-01	596	600	585	600	10,000	600
2011-10-31	621	631	591	598	17,100	598
2011-10-28	607	644	607	641	15,900	641
2011-10-27	639	650	591	627	17,300	627
2011-10-26	679	705	635	648	38,000	648
2011-10-25	640	679	625	679	31,800	679
2011-10-24	614	640	614	620	23,300	620
2011-10-21	578	647	573	634	61,600	634
2011-10-20	609	611	559	568	28,000	568
2011-10-19	570	620	553	602	60,600	602
2011-10-18	511	595	508	565	65,600	565
2011-10-17	527	527	510	512	11,700	512
2011-10-14	514	519	511	518	12,000	518
2011-10-13	516	535	508	528	13,800	528
2011-10-12	509	522	508	514	7,700	514
2011-10-11	518	531	517	529	10,200	529
2011-10-07	507	518	501	516	14,100	516
2011-10-06	505	515	499	502	11,600	502
2011-10-05	536	540	497	501	43,100	501
2011-10-04	552	555	535	540	18,300	540
2011-10-03	535	610	535	602	33,000	602
2011-09-30	580	580	539	547	18,200	547
2011-09-29	523	580	520	580	17,300	580
2011-09-28	524	582	523	552	24,100	552
2011-09-27	532	533	506	520	30,100	520
2011-09-26	535	539	495	502	56,900	502
2011-09-22	606	606	554	554	34,400	554
2011-09-21	600	613	590	596	33,500	596
2011-09-20	631	631	589	604	28,500	604
2011-09-16	633	653	604	638	55,000	638
2011-09-15	680	688	635	635	29,900	635
2011-09-14	665	681	657	673	23,600	673
2011-09-13	663	665	645	649	28,200	649
2011-09-12	699	699	666	667	33,300	667
2011-09-09	710	722	705	706	27,500	706
2011-09-08	722	745	706	709	12,400	709
2011-09-07	720	728	700	712	43,300	712
2011-09-06	768	768	722	722	38,000	722
2011-09-05	770	783	740	780	43,100	780
2011-09-02	825	888	782	783	100,600	783
2011-09-01	800	813	787	804	39,500	804
2011-08-31	806	825	788	800	31,800	800
2011-08-30	815	823	799	814	19,100	814
2011-08-29	810	825	780	805	33,200	805
2011-08-26	833	833	810	810	28,600	810
2011-08-25	860	860	820	830	25,900	830
2011-08-24	859	872	832	835	20,600	835
2011-08-23	892	915	842	867	40,200	867
2011-08-22	871	896	865	892	39,600	892
2011-08-19	896	910	840	875	49,500	875
2011-08-18	812	940	812	926	126,200	926
2011-08-17	828	828	812	813	20,400	813
2011-08-16	862	862	820	829	28,000	829
2011-08-15	863	880	830	855	26,500	855
2011-08-12	921	926	858	858	48,900	858
2011-08-11	930	945	906	930	25,400	930
2011-08-10	989	989	932	965	25,600	965
2011-08-09	933	988	930	988	34,600	988
2011-08-08	962	1,006	962	995	30,100	995
2011-08-05	936	1,007	920	996	62,800	996
2011-08-04	1,016	1,047	997	1,001	41,200	1,001
2011-08-03	1,042	1,055	991	1,002	98,300	1,002
2011-08-02	1,160	1,160	1,081	1,097	70,200	1,097
2011-08-01	1,167	1,180	1,150	1,161	61,600	1,161
2011-07-29	1,178	1,206	1,163	1,180	89,600	1,180
2011-07-28	1,173	1,185	1,165	1,165	60,200	1,165
2011-07-27	1,220	1,249	1,195	1,197	124,200	1,197
2011-07-26	1,250	1,325	1,221	1,250	189,200	1,250
2011-07-25	1,211	1,285	1,161	1,268	203,600	1,268
2011-07-22	1,290	1,290	1,161	1,232	350,700	1,232
2011-07-21	1,461	1,470	1,301	1,308	360,000	1,308
2011-07-20	1,480	1,548	1,445	1,500	1,384,500	1,500

分割・併合履歴：なし