4579 ラクオリア創薬(株) 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	393	400	393	396	87,700	396
2016-12-29	404	404	395	397	133,200	397
2016-12-28	408	408	400	404	127,000	404
2016-12-27	400	415	395	409	252,500	409
2016-12-26	395	404	392	403	101,800	403
2016-12-22	401	404	391	396	146,500	396
2016-12-21	415	415	401	401	167,800	401
2016-12-20	415	418	412	414	104,500	414
2016-12-19	412	416	406	413	171,200	413
2016-12-16	405	416	404	415	232,200	415
2016-12-15	413	413	401	407	112,700	407
2016-12-14	405	412	403	412	180,100	412
2016-12-13	386	407	382	407	315,600	407
2016-12-12	382	395	377	389	251,200	389
2016-12-09	374	382	371	382	146,500	382
2016-12-08	377	378	373	374	117,700	374
2016-12-07	376	380	376	376	145,800	376
2016-12-06	378	381	376	376	162,000	376
2016-12-05	379	381	376	379	88,100	379
2016-12-02	379	381	375	379	110,000	379
2016-12-01	379	381	377	378	61,600	378
2016-11-30	377	380	376	377	58,100	377
2016-11-29	376	384	376	376	221,000	376
2016-11-28	374	382	373	376	123,400	376
2016-11-25	373	379	373	376	106,900	376
2016-11-24	382	384	378	379	108,500	379
2016-11-22	380	386	380	383	113,500	383
2016-11-21	382	387	378	382	164,700	382
2016-11-18	379	383	376	381	123,400	381
2016-11-17	375	383	373	380	149,200	380
2016-11-16	370	380	370	377	140,200	377
2016-11-15	362	372	362	372	76,200	372
2016-11-14	356	371	356	362	98,300	362
2016-11-11	365	365	351	360	151,700	360
2016-11-10	359	361	350	358	131,600	358
2016-11-09	363	363	315	332	475,800	332
2016-11-08	367	368	359	361	120,900	361
2016-11-07	363	367	358	366	246,400	366
2016-11-04	382	385	378	378	121,900	378
2016-11-02	397	397	384	387	204,500	387
2016-11-01	399	400	397	397	39,800	397
2016-10-31	401	402	398	398	48,000	398
2016-10-28	396	401	396	400	63,200	400
2016-10-27	398	402	396	398	68,600	398
2016-10-26	395	402	393	399	114,300	399
2016-10-25	394	402	391	397	210,300	397
2016-10-24	399	400	394	397	182,800	397
2016-10-21	401	405	399	399	118,500	399
2016-10-20	404	409	402	403	140,000	403
2016-10-19	400	413	400	406	268,900	406
2016-10-17	401	403	396	400	96,500	400
2016-10-13	405	406	401	405	86,500	405
2016-10-12	413	414	407	407	111,700	407
2016-10-11	418	419	414	416	132,400	416
2016-10-07	421	428	418	420	205,100	420
2016-10-06	436	450	422	426	1,953,100	426
2016-10-05	420	421	415	418	153,100	418
2016-10-04	429	433	420	420	186,800	420
2016-10-03	415	428	415	423	205,900	423
2016-09-30	417	427	413	418	184,000	418
2016-09-29	419	425	413	422	138,900	422
2016-09-28	424	425	413	419	176,200	419
2016-09-27	421	428	417	425	135,800	425
2016-09-26	439	446	423	426	465,500	426
2016-09-23	420	476	419	439	1,884,800	439
2016-09-21	417	422	412	418	87,900	418
2016-09-20	419	436	413	419	228,400	419
2016-09-16	412	428	410	427	95,000	427
2016-09-15	414	421	413	414	89,900	414
2016-09-14	427	434	415	419	239,600	419
2016-09-13	448	455	435	439	187,400	439
2016-09-12	450	455	446	448	207,200	448
2016-09-09	448	457	440	455	285,400	455
2016-09-08	442	447	435	444	193,200	444
2016-09-07	430	446	424	444	215,700	444
2016-09-06	420	433	418	433	166,200	433
2016-09-05	412	422	408	420	87,100	420
2016-09-02	433	439	396	412	316,800	412
2016-09-01	402	440	400	433	540,100	433
2016-08-31	397	404	394	404	78,200	404
2016-08-30	400	401	395	397	46,400	397
2016-08-29	398	401	390	398	91,800	398
2016-08-26	398	399	394	398	54,900	398
2016-08-25	398	400	394	398	60,300	398
2016-08-24	387	408	386	396	287,200	396
2016-08-23	388	394	386	391	127,900	391
2016-08-22	387	390	383	389	73,200	389
2016-08-19	383	387	380	385	64,300	385
2016-08-18	381	382	377	381	48,700	381
2016-08-17	375	381	375	380	69,800	380
2016-08-16	383	388	376	376	107,900	376
2016-08-15	382	384	374	381	61,800	381
2016-08-12	373	380	369	379	70,100	379
2016-08-10	374	374	369	374	30,500	374
2016-08-09	374	382	369	370	66,400	370
2016-08-08	366	388	364	374	199,500	374
2016-08-05	369	377	366	366	76,800	366
2016-08-04	368	376	366	370	53,500	370
2016-08-03	371	375	366	369	79,500	369
2016-08-02	375	382	370	374	93,300	374
2016-08-01	367	381	363	373	128,300	373
2016-07-29	362	367	353	367	150,300	367
2016-07-28	370	370	361	361	82,800	361
2016-07-27	375	378	369	370	154,300	370
2016-07-26	386	413	371	378	934,700	378
2016-07-25	372	375	364	369	126,600	369
2016-07-22	369	376	368	376	55,800	376
2016-07-21	377	377	368	375	98,200	375
2016-07-20	370	378	370	373	53,000	373
2016-07-19	371	381	371	372	132,400	372
2016-07-15	388	388	376	382	197,900	382
2016-07-14	392	395	388	389	129,200	389
2016-07-13	396	396	388	394	115,500	394
2016-07-12	386	393	386	389	128,000	389
2016-07-11	382	390	377	382	109,500	382
2016-07-08	400	403	373	380	381,000	380
2016-07-07	400	407	385	389	114,400	389
2016-07-06	395	406	390	399	163,800	399
2016-07-05	431	439	409	419	201,400	419
2016-07-04	414	432	408	429	266,200	429
2016-07-01	388	407	388	406	221,800	406
2016-06-30	391	394	381	387	165,400	387
2016-06-29	375	397	371	384	220,100	384
2016-06-28	354	374	353	371	122,200	371
2016-06-27	342	366	342	362	211,000	362
2016-06-24	390	395	308	350	755,300	350
2016-06-23	379	390	372	388	181,700	388
2016-06-22	380	383	367	377	171,300	377
2016-06-21	374	387	371	377	231,700	377
2016-06-20	374	396	370	384	270,800	384
2016-06-17	389	389	365	366	202,300	366
2016-06-16	400	405	365	368	378,600	368
2016-06-15	393	414	389	409	232,200	409
2016-06-14	435	437	397	398	470,700	398
2016-06-13	470	470	447	448	211,500	448
2016-06-10	476	480	472	476	171,900	476
2016-06-09	474	490	473	477	247,800	477
2016-06-08	479	482	472	478	198,100	478
2016-06-07	470	483	466	478	281,200	478
2016-06-06	452	470	452	466	105,600	466
2016-06-03	447	470	447	466	242,600	466
2016-06-02	465	472	440	454	212,900	454
2016-06-01	464	477	455	469	221,800	469
2016-05-31	463	469	459	461	180,300	461
2016-05-30	459	472	451	471	296,000	471
2016-05-27	468	475	460	460	207,200	460
2016-05-26	476	491	461	472	414,100	472
2016-05-25	455	513	451	470	1,885,900	470
2016-05-24	469	469	453	455	285,200	455
2016-05-23	445	452	438	451	225,300	451
2016-05-20	424	443	421	437	226,600	437
2016-05-19	446	449	423	429	409,000	429
2016-05-18	466	486	424	430	758,900	430
2016-05-17	431	458	429	451	334,400	451
2016-05-16	484	490	444	447	772,800	447
2016-05-13	497	530	494	502	1,289,200	502
2016-05-12	485	490	478	481	303,000	481
2016-05-11	475	492	473	475	398,100	475
2016-05-10	471	481	466	474	253,800	474
2016-05-09	462	481	456	477	373,500	477
2016-05-06	472	474	454	457	396,900	457
2016-05-02	461	486	459	464	718,600	464
2016-04-28	486	489	451	470	1,013,000	470
2016-04-27	513	520	480	498	1,176,800	498
2016-04-26	562	605	500	518	3,630,600	518
2016-04-25	548	654	537	560	11,321,500	560
2016-04-22	491	578	468	578	1,686,400	578
2016-04-21	515	525	486	498	2,061,300	498
2016-04-20	540	542	448	471	1,897,200	471
2016-04-19	491	548	484	517	3,703,100	517
2016-04-18	449	505	443	481	2,218,900	481
2016-04-15	427	459	425	456	1,096,500	456
2016-04-14	430	439	428	429	412,500	429
2016-04-13	421	437	419	429	372,500	429
2016-04-12	443	459	418	423	776,000	423
2016-04-11	441	447	422	447	714,100	447
2016-04-08	414	434	410	429	625,100	429
2016-04-07	397	423	397	422	673,800	422
2016-04-06	415	415	376	397	894,900	397
2016-04-05	442	462	417	425	6,030,600	425
2016-04-04	386	405	380	399	519,700	399
2016-04-01	392	395	377	381	300,000	381
2016-03-31	395	395	384	392	174,200	392
2016-03-30	375	402	375	387	474,100	387
2016-03-29	370	378	365	375	193,800	375
2016-03-28	370	372	364	366	191,900	366
2016-03-25	376	387	375	376	240,200	376
2016-03-24	390	394	372	381	552,200	381
2016-03-23	407	410	391	392	662,000	392
2016-03-22	400	438	392	401	2,829,400	401
2016-03-18	377	387	371	385	218,100	385
2016-03-17	392	394	377	383	282,600	383
2016-03-16	379	393	375	392	284,500	392
2016-03-15	387	394	379	383	249,400	383
2016-03-14	394	396	384	387	353,400	387
2016-03-11	362	405	360	390	1,264,400	390
2016-03-10	354	358	344	358	194,500	358
2016-03-09	349	350	343	346	186,600	346
2016-03-08	375	377	344	355	429,300	355
2016-03-07	372	373	359	369	452,600	369
2016-03-04	343	360	342	358	383,100	358
2016-03-03	329	343	328	342	252,200	342
2016-03-02	330	341	328	332	242,900	332
2016-03-01	322	330	315	327	167,700	327
2016-02-29	319	327	317	326	159,800	326
2016-02-26	320	325	317	320	147,500	320
2016-02-25	339	339	321	323	341,700	323
2016-02-24	352	359	334	339	1,047,200	339
2016-02-23	332	335	316	330	329,900	330
2016-02-22	333	340	325	332	580,800	332
2016-02-19	364	371	330	343	5,636,300	343
2016-02-18	327	356	298	300	3,644,600	300
2016-02-17	277	288	269	276	169,700	276
2016-02-16	256	290	256	279	281,100	279
2016-02-15	257	264	251	255	257,700	255
2016-02-12	260	268	240	249	512,200	249
2016-02-10	304	307	280	282	298,100	282
2016-02-09	307	309	297	299	226,500	299
2016-02-08	308	324	307	323	117,100	323
2016-02-05	310	331	303	316	254,500	316
2016-02-04	333	337	316	316	261,200	316
2016-02-03	344	350	333	335	273,600	335
2016-02-02	342	380	335	354	1,020,500	354
2016-02-01	313	340	311	336	395,000	336
2016-01-29	343	344	313	321	452,000	321
2016-01-28	325	362	321	340	668,200	340
2016-01-27	402	404	323	333	2,951,000	333
2016-01-26	274	362	273	362	1,952,300	362
2016-01-25	278	287	273	282	207,600	282
2016-01-22	276	283	271	283	236,500	283
2016-01-21	274	297	265	270	386,800	270
2016-01-20	301	301	283	285	261,700	285
2016-01-19	292	302	291	297	133,400	297
2016-01-18	287	300	285	295	187,800	295
2016-01-15	319	324	303	305	203,200	305
2016-01-14	320	321	309	318	145,200	318
2016-01-13	323	330	320	327	102,100	327
2016-01-12	334	337	311	313	244,000	313
2016-01-08	330	341	329	334	122,900	334
2016-01-07	337	345	333	335	99,900	335
2016-01-06	352	352	335	338	174,100	338
2016-01-05	335	344	328	338	189,600	338
2016-01-04	335	347	331	341	149,900	341

分割・併合履歴：なし