4579 ラクオリア創薬(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 336 | 339 | 333 | 336 | 186,000 | 336 |
| 2015-12-29 | 336 | 341 | 333 | 338 | 165,700 | 338 |
| 2015-12-28 | 318 | 345 | 318 | 344 | 313,400 | 344 |
| 2015-12-25 | 327 | 327 | 316 | 318 | 660,100 | 318 |
| 2015-12-24 | 377 | 379 | 335 | 335 | 939,700 | 335 |
| 2015-12-22 | 340 | 345 | 338 | 345 | 325,700 | 345 |
| 2015-12-21 | 349 | 349 | 340 | 343 | 405,100 | 343 |
| 2015-12-18 | 373 | 379 | 359 | 359 | 732,500 | 359 |
| 2015-12-17 | 402 | 438 | 376 | 382 | 5,187,200 | 382 |
| 2015-12-16 | 380 | 415 | 370 | 415 | 2,497,300 | 415 |
| 2015-12-15 | 355 | 358 | 335 | 335 | 670,500 | 335 |
| 2015-12-14 | 354 | 362 | 352 | 358 | 311,900 | 358 |
| 2015-12-11 | 372 | 374 | 362 | 362 | 198,800 | 362 |
| 2015-12-10 | 360 | 375 | 357 | 375 | 275,200 | 375 |
| 2015-12-09 | 368 | 370 | 360 | 363 | 306,000 | 363 |
| 2015-12-08 | 382 | 384 | 367 | 372 | 552,700 | 372 |
| 2015-12-07 | 386 | 388 | 383 | 383 | 125,000 | 383 |
| 2015-12-04 | 386 | 390 | 383 | 385 | 147,700 | 385 |
| 2015-12-03 | 387 | 395 | 385 | 387 | 173,200 | 387 |
| 2015-12-02 | 384 | 397 | 383 | 394 | 211,100 | 394 |
| 2015-12-01 | 393 | 400 | 389 | 390 | 285,200 | 390 |
| 2015-11-30 | 406 | 406 | 394 | 396 | 206,000 | 396 |
| 2015-11-27 | 406 | 410 | 400 | 400 | 148,600 | 400 |
| 2015-11-26 | 403 | 413 | 400 | 406 | 310,000 | 406 |
| 2015-11-25 | 401 | 403 | 399 | 400 | 144,300 | 400 |
| 2015-11-24 | 398 | 403 | 396 | 400 | 154,900 | 400 |
| 2015-11-20 | 387 | 395 | 384 | 395 | 152,800 | 395 |
| 2015-11-19 | 385 | 388 | 383 | 387 | 401,800 | 387 |
| 2015-11-18 | 375 | 383 | 375 | 381 | 144,100 | 381 |
| 2015-11-17 | 383 | 385 | 377 | 377 | 158,000 | 377 |
| 2015-11-16 | 372 | 388 | 371 | 380 | 166,800 | 380 |
| 2015-11-13 | 368 | 381 | 360 | 379 | 561,300 | 379 |
| 2015-11-12 | 401 | 411 | 398 | 406 | 182,100 | 406 |
| 2015-11-11 | 399 | 406 | 395 | 400 | 367,900 | 400 |
| 2015-11-10 | 395 | 401 | 395 | 398 | 134,600 | 398 |
| 2015-11-09 | 402 | 402 | 398 | 399 | 111,700 | 399 |
| 2015-11-06 | 395 | 408 | 395 | 402 | 230,700 | 402 |
| 2015-11-05 | 405 | 406 | 398 | 399 | 243,800 | 399 |
| 2015-11-04 | 409 | 411 | 404 | 406 | 196,100 | 406 |
| 2015-11-02 | 409 | 414 | 407 | 409 | 114,200 | 409 |
| 2015-10-30 | 412 | 412 | 406 | 408 | 169,600 | 408 |
| 2015-10-29 | 409 | 414 | 408 | 413 | 104,400 | 413 |
| 2015-10-28 | 413 | 414 | 407 | 407 | 205,000 | 407 |
| 2015-10-27 | 433 | 439 | 414 | 415 | 698,700 | 415 |
| 2015-10-26 | 411 | 415 | 409 | 409 | 164,400 | 409 |
| 2015-10-23 | 410 | 412 | 408 | 411 | 135,300 | 411 |
| 2015-10-22 | 414 | 414 | 406 | 408 | 177,300 | 408 |
| 2015-10-21 | 420 | 420 | 412 | 413 | 179,600 | 413 |
| 2015-10-20 | 406 | 418 | 405 | 417 | 200,300 | 417 |
| 2015-10-19 | 411 | 411 | 405 | 405 | 137,600 | 405 |
| 2015-10-16 | 416 | 416 | 406 | 410 | 314,000 | 410 |
| 2015-10-15 | 409 | 415 | 406 | 413 | 127,800 | 413 |
| 2015-10-14 | 422 | 425 | 412 | 414 | 182,200 | 414 |
| 2015-10-13 | 419 | 424 | 417 | 422 | 243,700 | 422 |
| 2015-10-09 | 422 | 422 | 412 | 414 | 300,200 | 414 |
| 2015-10-08 | 430 | 431 | 422 | 422 | 306,200 | 422 |
| 2015-10-07 | 434 | 435 | 424 | 425 | 248,600 | 425 |
| 2015-10-06 | 435 | 438 | 427 | 431 | 329,300 | 431 |
| 2015-10-05 | 425 | 430 | 421 | 427 | 495,200 | 427 |
| 2015-10-02 | 427 | 433 | 422 | 427 | 192,700 | 427 |
| 2015-10-01 | 437 | 442 | 421 | 437 | 261,400 | 437 |
| 2015-09-30 | 450 | 450 | 432 | 442 | 407,600 | 442 |
| 2015-09-29 | 475 | 478 | 448 | 454 | 380,000 | 454 |
| 2015-09-28 | 484 | 484 | 472 | 478 | 178,600 | 478 |
| 2015-09-25 | 470 | 498 | 455 | 490 | 384,500 | 490 |
| 2015-09-24 | 490 | 490 | 473 | 476 | 161,600 | 476 |
| 2015-09-18 | 495 | 501 | 492 | 500 | 78,200 | 500 |
| 2015-09-17 | 500 | 503 | 490 | 495 | 92,500 | 495 |
| 2015-09-16 | 503 | 506 | 489 | 502 | 167,500 | 502 |
| 2015-09-15 | 515 | 522 | 499 | 499 | 181,700 | 499 |
| 2015-09-14 | 499 | 534 | 495 | 508 | 333,800 | 508 |
| 2015-09-11 | 480 | 501 | 475 | 494 | 205,600 | 494 |
| 2015-09-10 | 469 | 483 | 466 | 483 | 133,300 | 483 |
| 2015-09-09 | 471 | 485 | 464 | 482 | 240,500 | 482 |
| 2015-09-08 | 480 | 481 | 453 | 461 | 316,500 | 461 |
| 2015-09-07 | 474 | 499 | 462 | 472 | 221,800 | 472 |
| 2015-09-04 | 502 | 506 | 469 | 482 | 512,800 | 482 |
| 2015-09-03 | 530 | 537 | 510 | 511 | 344,300 | 511 |
| 2015-09-02 | 505 | 545 | 504 | 519 | 752,100 | 519 |
| 2015-09-01 | 576 | 602 | 512 | 525 | 3,366,600 | 525 |
| 2015-08-31 | 568 | 568 | 568 | 568 | 112,600 | 568 |
| 2015-08-28 | 484 | 497 | 481 | 488 | 353,300 | 488 |
| 2015-08-27 | 464 | 492 | 464 | 478 | 980,600 | 478 |
| 2015-08-26 | 471 | 499 | 471 | 496 | 382,200 | 496 |
| 2015-08-25 | 453 | 520 | 430 | 463 | 1,079,400 | 463 |
| 2015-08-24 | 526 | 548 | 468 | 472 | 1,245,600 | 472 |
| 2015-08-21 | 587 | 627 | 553 | 561 | 2,284,000 | 561 |
| 2015-08-20 | 668 | 688 | 580 | 612 | 12,962,700 | 612 |
| 2015-08-19 | 578 | 618 | 558 | 618 | 6,126,000 | 618 |
| 2015-08-18 | 502 | 526 | 500 | 518 | 128,500 | 518 |
| 2015-08-17 | 502 | 508 | 496 | 504 | 93,800 | 504 |
| 2015-08-14 | 506 | 510 | 501 | 505 | 76,400 | 505 |
| 2015-08-13 | 502 | 510 | 501 | 506 | 105,100 | 506 |
| 2015-08-12 | 511 | 516 | 505 | 506 | 79,900 | 506 |
| 2015-08-11 | 510 | 516 | 504 | 515 | 125,200 | 515 |
| 2015-08-10 | 507 | 518 | 504 | 510 | 118,500 | 510 |
| 2015-08-07 | 513 | 521 | 510 | 510 | 111,900 | 510 |
| 2015-08-06 | 524 | 527 | 511 | 520 | 183,300 | 520 |
| 2015-08-05 | 526 | 527 | 516 | 519 | 198,200 | 519 |
| 2015-08-04 | 538 | 546 | 527 | 531 | 241,700 | 531 |
| 2015-08-03 | 549 | 584 | 533 | 548 | 1,683,500 | 548 |
| 2015-07-31 | 524 | 528 | 517 | 520 | 125,300 | 520 |
| 2015-07-30 | 536 | 542 | 520 | 524 | 204,900 | 524 |
| 2015-07-29 | 530 | 532 | 518 | 518 | 158,400 | 518 |
| 2015-07-28 | 508 | 575 | 499 | 530 | 710,500 | 530 |
| 2015-07-27 | 532 | 538 | 517 | 522 | 218,800 | 522 |
| 2015-07-24 | 550 | 555 | 530 | 538 | 475,500 | 538 |
| 2015-07-23 | 510 | 582 | 509 | 563 | 1,141,400 | 563 |
| 2015-07-22 | 511 | 516 | 507 | 509 | 223,200 | 509 |
| 2015-07-21 | 524 | 524 | 507 | 519 | 273,300 | 519 |
| 2015-07-17 | 516 | 525 | 506 | 514 | 397,800 | 514 |
| 2015-07-16 | 550 | 551 | 515 | 526 | 724,300 | 526 |
| 2015-07-15 | 505 | 584 | 504 | 540 | 2,448,400 | 540 |
| 2015-07-14 | 499 | 523 | 496 | 506 | 634,900 | 506 |
| 2015-07-13 | 497 | 520 | 491 | 506 | 669,600 | 506 |
| 2015-07-10 | 483 | 519 | 478 | 481 | 502,300 | 481 |
| 2015-07-09 | 488 | 513 | 451 | 496 | 993,400 | 496 |
| 2015-07-08 | 525 | 534 | 488 | 494 | 910,800 | 494 |
| 2015-07-07 | 543 | 595 | 528 | 533 | 2,191,600 | 533 |
| 2015-07-06 | 546 | 565 | 528 | 537 | 1,127,800 | 537 |
| 2015-07-03 | 590 | 590 | 528 | 547 | 2,203,300 | 547 |
| 2015-07-02 | 645 | 698 | 585 | 586 | 3,234,300 | 586 |
| 2015-07-01 | 694 | 774 | 594 | 685 | 9,560,900 | 685 |
| 2015-06-30 | 685 | 709 | 683 | 709 | 4,181,500 | 709 |
| 2015-06-29 | 609 | 609 | 609 | 609 | 275,300 | 609 |
| 2015-06-26 | 485 | 509 | 464 | 509 | 1,929,300 | 509 |
| 2015-06-25 | 438 | 441 | 427 | 429 | 410,600 | 429 |
| 2015-06-24 | 415 | 415 | 411 | 414 | 38,600 | 414 |
| 2015-06-23 | 418 | 419 | 413 | 414 | 28,500 | 414 |
| 2015-06-22 | 410 | 419 | 410 | 415 | 29,700 | 415 |
| 2015-06-19 | 413 | 413 | 410 | 410 | 43,000 | 410 |
| 2015-06-18 | 417 | 420 | 412 | 414 | 57,100 | 414 |
| 2015-06-17 | 421 | 425 | 417 | 417 | 26,600 | 417 |
| 2015-06-16 | 429 | 430 | 420 | 420 | 66,000 | 420 |
| 2015-06-15 | 445 | 445 | 425 | 435 | 164,300 | 435 |
| 2015-06-12 | 421 | 439 | 420 | 428 | 261,500 | 428 |
| 2015-06-11 | 415 | 420 | 414 | 418 | 17,000 | 418 |
| 2015-06-10 | 415 | 418 | 413 | 414 | 28,400 | 414 |
| 2015-06-09 | 417 | 418 | 416 | 416 | 44,000 | 416 |
| 2015-06-08 | 425 | 425 | 418 | 421 | 56,700 | 421 |
| 2015-06-05 | 426 | 426 | 421 | 424 | 20,400 | 424 |
| 2015-06-04 | 429 | 432 | 421 | 426 | 37,300 | 426 |
| 2015-06-03 | 420 | 429 | 416 | 429 | 66,400 | 429 |
| 2015-06-02 | 427 | 435 | 420 | 421 | 125,200 | 421 |
| 2015-06-01 | 414 | 421 | 414 | 420 | 58,900 | 420 |
| 2015-05-29 | 418 | 435 | 414 | 418 | 161,500 | 418 |
| 2015-05-28 | 428 | 434 | 417 | 417 | 165,000 | 417 |
| 2015-05-27 | 451 | 478 | 425 | 432 | 1,530,900 | 432 |
| 2015-05-26 | 418 | 418 | 410 | 411 | 64,700 | 411 |
| 2015-05-25 | 418 | 423 | 415 | 420 | 110,300 | 420 |
| 2015-05-22 | 413 | 416 | 408 | 416 | 31,700 | 416 |
| 2015-05-21 | 411 | 414 | 402 | 412 | 49,800 | 412 |
| 2015-05-20 | 416 | 417 | 408 | 411 | 92,700 | 411 |
| 2015-05-19 | 401 | 410 | 399 | 410 | 49,800 | 410 |
| 2015-05-18 | 401 | 403 | 399 | 403 | 15,800 | 403 |
| 2015-05-15 | 403 | 403 | 400 | 402 | 11,000 | 402 |
| 2015-05-14 | 400 | 403 | 398 | 401 | 21,500 | 401 |
| 2015-05-13 | 402 | 404 | 400 | 401 | 42,000 | 401 |
| 2015-05-12 | 404 | 408 | 402 | 403 | 11,000 | 403 |
| 2015-05-11 | 412 | 412 | 404 | 406 | 21,200 | 406 |
| 2015-05-08 | 400 | 412 | 399 | 412 | 33,300 | 412 |
| 2015-05-07 | 400 | 403 | 400 | 401 | 9,400 | 401 |
| 2015-05-01 | 403 | 406 | 400 | 402 | 48,100 | 402 |
| 2015-04-30 | 408 | 413 | 401 | 408 | 52,900 | 408 |
| 2015-04-28 | 414 | 414 | 409 | 413 | 21,800 | 413 |
| 2015-04-27 | 416 | 419 | 411 | 413 | 20,700 | 413 |
| 2015-04-24 | 419 | 421 | 417 | 417 | 44,900 | 417 |
| 2015-04-23 | 415 | 420 | 415 | 417 | 17,800 | 417 |
| 2015-04-22 | 414 | 419 | 411 | 418 | 25,300 | 418 |
| 2015-04-21 | 418 | 418 | 414 | 414 | 25,000 | 414 |
| 2015-04-20 | 422 | 423 | 418 | 418 | 31,400 | 418 |
| 2015-04-17 | 420 | 425 | 412 | 421 | 64,800 | 421 |
| 2015-04-16 | 422 | 423 | 415 | 421 | 38,300 | 421 |
| 2015-04-15 | 415 | 420 | 412 | 420 | 44,100 | 420 |
| 2015-04-14 | 411 | 416 | 410 | 415 | 23,100 | 415 |
| 2015-04-13 | 411 | 413 | 408 | 411 | 38,000 | 411 |
| 2015-04-10 | 411 | 412 | 407 | 411 | 19,100 | 411 |
| 2015-04-09 | 407 | 413 | 406 | 409 | 24,100 | 409 |
| 2015-04-08 | 404 | 424 | 404 | 408 | 125,500 | 408 |
| 2015-04-07 | 405 | 409 | 404 | 407 | 16,500 | 407 |
| 2015-04-06 | 409 | 409 | 404 | 407 | 14,700 | 407 |
| 2015-04-03 | 408 | 408 | 402 | 405 | 13,900 | 405 |
| 2015-04-02 | 405 | 407 | 402 | 405 | 14,900 | 405 |
| 2015-04-01 | 403 | 407 | 401 | 402 | 26,700 | 402 |
| 2015-03-31 | 410 | 410 | 401 | 401 | 31,500 | 401 |
| 2015-03-30 | 410 | 412 | 406 | 409 | 44,800 | 409 |
| 2015-03-27 | 404 | 410 | 400 | 405 | 67,200 | 405 |
| 2015-03-26 | 402 | 402 | 397 | 402 | 25,000 | 402 |
| 2015-03-25 | 406 | 406 | 398 | 405 | 30,200 | 405 |
| 2015-03-24 | 405 | 405 | 401 | 404 | 35,100 | 404 |
| 2015-03-23 | 396 | 406 | 396 | 402 | 53,000 | 402 |
| 2015-03-20 | 390 | 397 | 387 | 396 | 53,800 | 396 |
| 2015-03-19 | 392 | 393 | 390 | 391 | 54,800 | 391 |
| 2015-03-18 | 394 | 397 | 392 | 393 | 47,000 | 393 |
| 2015-03-17 | 401 | 404 | 394 | 396 | 103,300 | 396 |
| 2015-03-16 | 409 | 409 | 400 | 400 | 70,300 | 400 |
| 2015-03-13 | 411 | 414 | 408 | 408 | 28,500 | 408 |
| 2015-03-12 | 408 | 411 | 407 | 408 | 27,900 | 408 |
| 2015-03-11 | 409 | 410 | 407 | 408 | 33,300 | 408 |
| 2015-03-10 | 413 | 416 | 409 | 410 | 61,600 | 410 |
| 2015-03-09 | 416 | 429 | 410 | 414 | 238,600 | 414 |
| 2015-03-06 | 406 | 409 | 403 | 407 | 60,700 | 407 |
| 2015-03-05 | 405 | 435 | 405 | 409 | 329,600 | 409 |
| 2015-03-04 | 405 | 410 | 400 | 408 | 67,100 | 408 |
| 2015-03-03 | 402 | 405 | 398 | 403 | 67,400 | 403 |
| 2015-03-02 | 402 | 404 | 400 | 402 | 21,900 | 402 |
| 2015-02-27 | 402 | 406 | 399 | 401 | 29,300 | 401 |
| 2015-02-26 | 403 | 407 | 400 | 401 | 36,700 | 401 |
| 2015-02-25 | 409 | 410 | 400 | 402 | 54,200 | 402 |
| 2015-02-24 | 408 | 412 | 405 | 408 | 44,500 | 408 |
| 2015-02-23 | 407 | 409 | 404 | 404 | 37,600 | 404 |
| 2015-02-20 | 407 | 407 | 403 | 404 | 34,900 | 404 |
| 2015-02-19 | 408 | 410 | 400 | 405 | 79,400 | 405 |
| 2015-02-18 | 398 | 399 | 395 | 396 | 32,900 | 396 |
| 2015-02-17 | 396 | 401 | 395 | 395 | 57,400 | 395 |
| 2015-02-16 | 405 | 408 | 389 | 394 | 235,500 | 394 |
| 2015-02-13 | 424 | 430 | 415 | 418 | 32,300 | 418 |
| 2015-02-12 | 429 | 437 | 412 | 432 | 317,600 | 432 |
| 2015-02-10 | 404 | 414 | 403 | 410 | 30,800 | 410 |
| 2015-02-09 | 405 | 408 | 400 | 401 | 46,300 | 401 |
| 2015-02-06 | 402 | 405 | 400 | 405 | 65,500 | 405 |
| 2015-02-05 | 409 | 410 | 404 | 404 | 56,700 | 404 |
| 2015-02-04 | 415 | 415 | 410 | 412 | 37,800 | 412 |
| 2015-02-03 | 422 | 424 | 408 | 413 | 103,200 | 413 |
| 2015-02-02 | 423 | 428 | 420 | 421 | 24,700 | 421 |
| 2015-01-30 | 420 | 425 | 420 | 423 | 50,200 | 423 |
| 2015-01-29 | 425 | 425 | 420 | 420 | 34,500 | 420 |
| 2015-01-28 | 420 | 428 | 420 | 428 | 48,400 | 428 |
| 2015-01-27 | 422 | 424 | 420 | 420 | 32,600 | 420 |
| 2015-01-26 | 422 | 425 | 420 | 422 | 41,900 | 422 |
| 2015-01-23 | 429 | 429 | 423 | 424 | 45,900 | 424 |
| 2015-01-22 | 428 | 430 | 423 | 428 | 26,400 | 428 |
| 2015-01-21 | 424 | 430 | 424 | 427 | 168,300 | 427 |
| 2015-01-20 | 432 | 432 | 424 | 425 | 62,800 | 425 |
| 2015-01-19 | 426 | 435 | 423 | 430 | 77,200 | 430 |
| 2015-01-16 | 431 | 434 | 424 | 426 | 77,100 | 426 |
| 2015-01-15 | 435 | 439 | 433 | 439 | 47,400 | 439 |
| 2015-01-14 | 438 | 440 | 435 | 438 | 56,800 | 438 |
| 2015-01-13 | 438 | 443 | 437 | 440 | 56,900 | 440 |
| 2015-01-09 | 441 | 443 | 438 | 440 | 49,500 | 440 |
| 2015-01-08 | 442 | 444 | 440 | 443 | 58,800 | 443 |
| 2015-01-07 | 447 | 448 | 441 | 441 | 44,300 | 441 |
| 2015-01-06 | 447 | 448 | 442 | 443 | 33,500 | 443 |
| 2015-01-05 | 446 | 452 | 440 | 451 | 95,200 | 451 |
分割・併合履歴 ： なし
