4579 ラクオリア創薬(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	647	684	643	681	84,900	681
2013-12-27	664	683	657	660	60,700	660
2013-12-26	629	673	629	670	95,200	670
2013-12-25	620	653	616	635	141,400	635
2013-12-24	650	651	621	621	149,100	621
2013-12-20	659	665	650	652	88,400	652
2013-12-19	670	693	662	664	111,400	664
2013-12-18	680	680	662	672	142,900	672
2013-12-17	710	750	676	682	681,000	682
2013-12-16	678	678	647	653	89,800	653
2013-12-13	682	692	680	681	61,100	681
2013-12-12	695	703	687	692	46,400	692
2013-12-11	693	714	683	691	118,200	691
2013-12-10	705	710	693	700	71,600	700
2013-12-09	709	718	695	705	66,700	705
2013-12-06	725	727	706	708	57,600	708
2013-12-05	747	747	720	730	135,800	730
2013-12-04	713	719	703	717	41,400	717
2013-12-03	712	728	710	712	63,200	712
2013-12-02	708	713	701	711	45,500	711
2013-11-29	718	718	691	705	71,000	705
2013-11-28	696	698	683	687	39,000	687
2013-11-27	700	707	691	694	43,700	694
2013-11-26	699	711	690	702	68,900	702
2013-11-25	712	712	698	698	72,800	698
2013-11-22	726	759	716	720	84,000	720
2013-11-21	760	760	720	725	168,100	725
2013-11-20	816	829	763	768	857,400	768
2013-11-19	679	761	675	761	107,400	761
2013-11-18	665	668	655	661	59,400	661
2013-11-15	650	670	646	655	76,500	655
2013-11-14	630	684	627	660	108,100	660
2013-11-13	624	632	615	630	58,700	630
2013-11-12	611	639	609	623	99,800	623
2013-11-11	619	637	604	615	296,000	615
2013-11-08	701	715	698	703	42,800	703
2013-11-07	705	718	701	715	34,400	715
2013-11-06	720	720	704	705	35,900	705
2013-11-05	698	720	691	720	50,800	720
2013-11-01	720	727	687	698	130,100	698
2013-10-31	740	748	729	730	78,900	730
2013-10-30	784	785	750	755	98,300	755
2013-10-29	775	784	775	778	23,800	778
2013-10-28	780	794	775	778	32,200	778
2013-10-25	794	794	775	777	53,000	777
2013-10-24	778	797	777	788	61,800	788
2013-10-23	788	800	776	778	145,000	778
2013-10-22	812	816	798	801	63,300	801
2013-10-21	810	820	799	811	86,200	811
2013-10-18	812	817	796	808	85,000	808
2013-10-17	820	824	794	804	108,700	804
2013-10-16	821	833	790	793	171,200	793
2013-10-15	868	900	820	821	659,100	821
2013-10-11	883	883	883	883	274,400	883
2013-10-10	757	760	730	733	46,000	733
2013-10-09	720	757	712	750	55,200	750
2013-10-08	721	751	705	732	124,100	732
2013-10-07	805	806	751	751	84,300	751
2013-10-04	790	805	763	799	128,200	799
2013-10-03	821	836	791	812	87,900	812
2013-10-02	829	866	791	828	230,200	828
2013-10-01	914	943	808	844	497,500	844
2013-09-30	907	918	850	900	557,600	900
2013-09-27	795	933	791	899	862,300	899
2013-09-26	760	805	747	791	98,300	791
2013-09-25	800	810	761	766	100,000	766
2013-09-24	800	805	786	796	80,600	796
2013-09-20	782	796	777	793	116,800	793
2013-09-19	810	815	773	782	127,300	782
2013-09-18	776	810	775	793	262,000	793
2013-09-17	761	773	751	763	94,500	763
2013-09-13	757	775	740	748	106,300	748
2013-09-12	737	769	721	756	152,800	756
2013-09-11	693	795	675	748	290,000	748
2013-09-10	722	732	696	696	76,100	696
2013-09-09	711	722	701	717	81,000	717
2013-09-06	768	769	710	710	167,300	710
2013-09-05	727	864	726	768	898,900	768
2013-09-04	640	720	640	720	220,800	720
2013-09-03	612	646	611	620	113,300	620
2013-09-02	629	635	600	603	114,200	603
2013-08-30	630	658	625	639	94,600	639
2013-08-29	624	645	622	624	101,800	624
2013-08-28	658	660	621	622	155,700	622
2013-08-27	701	701	656	682	254,400	682
2013-08-26	730	734	702	705	49,200	705
2013-08-23	732	740	715	720	61,300	720
2013-08-22	760	760	717	723	100,600	723
2013-08-21	780	786	767	767	44,300	767
2013-08-20	784	795	775	778	53,400	778
2013-08-19	777	804	775	799	51,100	799
2013-08-16	771	795	763	782	45,500	782
2013-08-15	780	797	772	784	40,400	784
2013-08-14	795	811	761	789	97,300	789
2013-08-13	776	817	731	790	209,900	790
2013-08-12	845	849	760	761	205,000	761
2013-08-09	890	905	860	860	139,700	860
2013-08-08	933	943	891	920	86,100	920
2013-08-07	938	959	933	943	99,800	943
2013-08-06	943	951	931	941	67,300	941
2013-08-05	910	975	905	958	108,200	958
2013-08-02	916	921	900	911	93,100	911
2013-08-01	900	916	842	876	192,700	876
2013-07-31	945	957	917	917	105,800	917
2013-07-30	925	980	920	945	129,600	945
2013-07-29	1,000	1,010	942	942	252,100	942
2013-07-26	1,050	1,060	999	1,020	255,800	1,020
2013-07-25	1,075	1,100	1,040	1,046	407,000	1,046
2013-07-24	1,030	1,085	1,026	1,040	173,400	1,040
2013-07-23	1,052	1,100	1,030	1,057	156,600	1,057
2013-07-22	1,042	1,120	1,022	1,057	363,000	1,057
2013-07-19	1,041	1,042	1,006	1,019	113,100	1,019
2013-07-18	1,020	1,042	1,010	1,030	94,700	1,030
2013-07-17	1,066	1,066	1,025	1,029	163,900	1,029
2013-07-16	1,063	1,102	1,026	1,065	177,900	1,065
2013-07-12	1,052	1,149	1,040	1,063	717,300	1,063
2013-07-11	990	1,142	971	1,142	643,100	1,142
2013-07-10	1,030	1,042	977	992	373,200	992
2013-07-09	1,097	1,097	1,010	1,065	270,600	1,065
2013-07-08	1,170	1,173	1,071	1,096	462,400	1,096
2013-07-05	1,183	1,192	1,130	1,150	427,100	1,150
2013-07-04	1,197	1,249	1,174	1,195	399,100	1,195
2013-07-03	1,270	1,310	1,170	1,212	1,133,900	1,212
2013-07-02	1,290	1,340	1,190	1,221	1,091,800	1,221
2013-07-01	1,177	1,369	1,151	1,347	2,433,700	1,347
2013-06-28	1,071	1,071	1,071	1,071	80,400	1,071
2013-06-27	935	935	761	921	1,037,300	921
2013-06-26	1,041	1,041	800	800	660,600	800
2013-06-25	1,030	1,056	951	1,001	629,400	1,001
2013-06-24	1,160	1,170	1,050	1,098	528,200	1,098
2013-06-21	1,110	1,196	1,096	1,179	1,008,500	1,179
2013-06-20	1,111	1,315	1,064	1,230	2,295,800	1,230
2013-06-19	1,180	1,237	1,111	1,134	1,001,700	1,134
2013-06-18	1,351	1,375	1,190	1,218	2,398,400	1,218
2013-06-17	1,340	1,530	1,309	1,511	1,781,100	1,511
2013-06-14	1,670	1,670	1,271	1,310	2,779,400	1,310
2013-06-13	1,750	2,037	1,420	1,420	6,539,400	1,420
2013-06-12	1,600	1,653	1,560	1,653	1,741,200	1,653
2013-06-11	1,353	1,353	1,353	1,353	62,200	1,353
2013-06-10	970	1,053	970	1,053	415,100	1,053
2013-06-07	1,150	1,229	903	903	816,300	903
2013-06-06	1,327	1,327	1,081	1,203	1,604,300	1,203
2013-06-05	1,045	1,106	1,021	1,027	94,800	1,027
2013-06-04	1,081	1,120	1,035	1,050	112,700	1,050
2013-06-03	1,060	1,149	1,060	1,085	91,700	1,085
2013-05-31	1,102	1,119	1,050	1,081	96,800	1,081
2013-05-30	1,058	1,135	1,057	1,080	128,000	1,080
2013-05-29	1,100	1,234	1,086	1,172	299,900	1,172
2013-05-28	1,000	1,138	995	1,053	263,700	1,053
2013-05-27	1,081	1,105	1,022	1,050	114,400	1,050
2013-05-24	1,061	1,143	1,026	1,111	159,600	1,111
2013-05-23	1,223	1,289	1,053	1,053	166,500	1,053
2013-05-22	1,290	1,300	1,205	1,217	145,400	1,217
2013-05-21	1,350	1,400	1,305	1,326	125,600	1,326
2013-05-20	1,293	1,443	1,291	1,407	143,000	1,407
2013-05-17	1,230	1,348	1,221	1,301	91,400	1,301
2013-05-16	1,350	1,380	1,082	1,231	229,100	1,231
2013-05-15	1,481	1,499	1,302	1,342	226,600	1,342
2013-05-14	1,451	1,529	1,417	1,491	232,500	1,491
2013-05-13	1,600	1,600	1,460	1,461	342,400	1,461
2013-05-10	1,560	1,642	1,510	1,613	327,500	1,613
2013-05-09	1,771	1,790	1,521	1,559	687,600	1,559
2013-05-08	1,800	2,042	1,450	1,770	2,647,800	1,770
2013-05-07	1,420	1,660	1,392	1,657	1,053,300	1,657
2013-05-02	1,360	1,370	1,280	1,360	234,200	1,360
2013-05-01	1,419	1,477	1,289	1,305	909,700	1,305
2013-04-30	1,280	1,389	1,266	1,389	398,400	1,389
2013-04-26	1,330	1,330	1,237	1,251	152,400	1,251
2013-04-25	1,424	1,446	1,242	1,311	467,200	1,311
2013-04-24	1,310	1,421	1,300	1,380	845,200	1,380
2013-04-23	1,280	1,295	1,234	1,295	219,600	1,295
2013-04-22	1,327	1,330	1,255	1,277	505,700	1,277
2013-04-19	1,140	1,177	1,110	1,177	166,200	1,177
2013-04-18	1,131	1,153	1,101	1,116	129,300	1,116
2013-04-17	1,086	1,183	1,084	1,127	253,400	1,127
2013-04-16	1,099	1,099	1,063	1,094	79,600	1,094
2013-04-15	1,085	1,113	1,079	1,087	58,000	1,087
2013-04-12	1,091	1,120	1,075	1,085	64,000	1,085
2013-04-11	1,163	1,175	1,077	1,106	177,400	1,106
2013-04-10	1,124	1,188	1,110	1,185	249,800	1,185
2013-04-09	1,060	1,150	1,030	1,150	275,700	1,150
2013-04-08	1,060	1,077	1,046	1,062	102,600	1,062
2013-04-05	1,107	1,113	1,001	1,103	190,100	1,103
2013-04-04	1,078	1,270	1,078	1,100	292,900	1,100
2013-04-03	1,050	1,145	1,050	1,078	184,100	1,078
2013-04-02	1,050	1,116	998	1,104	210,500	1,104
2013-04-01	1,154	1,170	1,031	1,051	300,300	1,051
2013-03-29	1,240	1,300	1,206	1,215	272,400	1,215
2013-03-28	1,357	1,365	1,250	1,266	488,000	1,266
2013-03-27	1,311	1,549	1,243	1,318	1,847,500	1,318
2013-03-26	1,420	1,431	1,330	1,431	1,360,600	1,431
2013-03-25	1,131	1,131	1,131	1,131	97,600	1,131
2013-03-22	1,027	1,036	971	981	271,000	981
2013-03-21	1,040	1,125	1,021	1,061	248,500	1,061
2013-03-19	1,020	1,077	993	1,062	188,700	1,062
2013-03-18	980	1,036	980	995	129,700	995
2013-03-15	1,002	1,100	980	983	259,200	983
2013-03-14	970	1,061	962	1,025	149,300	1,025
2013-03-13	991	1,061	990	1,010	98,500	1,010
2013-03-12	1,021	1,062	972	990	140,400	990
2013-03-11	1,120	1,129	1,010	1,022	322,700	1,022
2013-03-08	1,180	1,299	1,130	1,148	506,000	1,148
2013-03-07	1,250	1,390	1,130	1,285	1,176,500	1,285
2013-03-06	964	1,127	921	1,127	881,700	1,127
2013-03-05	980	1,020	955	977	261,200	977
2013-03-04	1,080	1,100	977	1,031	859,600	1,031
2013-03-01	878	1,005	878	1,005	1,234,700	1,005
2013-02-28	950	950	855	855	365,000	855
2013-02-27	980	1,030	907	950	1,699,000	950
2013-02-26	800	903	790	884	1,422,900	884
2013-02-25	753	753	753	753	33,900	753
2013-02-22	675	687	643	653	152,600	653
2013-02-21	623	685	610	685	123,100	685
2013-02-20	620	627	603	623	68,400	623
2013-02-19	595	610	588	595	31,900	595
2013-02-18	581	609	576	600	85,600	600
2013-02-15	645	652	605	617	148,000	617
2013-02-14	648	669	630	655	205,300	655
2013-02-13	610	665	605	629	187,200	629
2013-02-12	657	671	602	610	161,400	610
2013-02-08	657	667	638	665	285,300	665
2013-02-07	641	768	622	687	842,400	687
2013-02-06	670	683	650	668	131,800	668
2013-02-05	667	695	642	645	164,900	645
2013-02-04	719	719	631	635	276,600	635
2013-02-01	630	724	630	720	454,800	720
2013-01-31	662	668	620	650	265,700	650
2013-01-30	691	725	611	642	644,500	642
2013-01-29	915	980	708	727	1,156,600	727
2013-01-28	816	856	781	856	549,000	856
2013-01-25	706	706	706	706	291,000	706
2013-01-24	506	606	505	606	909,800	606
2013-01-23	435	506	433	506	1,205,600	506
2013-01-22	437	438	415	426	164,300	426
2013-01-21	417	443	415	429	193,000	429
2013-01-18	411	420	404	419	97,400	419
2013-01-17	441	449	398	412	269,900	412
2013-01-16	455	459	417	433	517,000	433
2013-01-15	433	490	421	466	1,180,600	466
2013-01-11	460	465	406	413	1,083,600	413
2013-01-10	400	465	378	465	1,556,600	465
2013-01-09	359	396	359	385	314,100	385
2013-01-08	356	364	354	359	76,200	359
2013-01-07	357	375	348	360	165,800	360
2013-01-04	352	362	345	349	86,900	349

分割・併合履歴：なし