4579 ラクオリア創薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,002	1,004	982	1,000	136,100	1,000
2020-12-29	953	1,017	953	999	362,200	999
2020-12-28	955	966	940	953	214,500	953
2020-12-25	970	976	946	954	114,500	954
2020-12-24	925	970	925	970	142,900	970
2020-12-23	956	974	936	940	220,900	940
2020-12-22	985	991	945	949	194,500	949
2020-12-21	998	1,009	989	990	94,700	990
2020-12-18	987	1,005	987	997	73,300	997
2020-12-17	1,003	1,008	992	999	133,100	999
2020-12-16	1,015	1,018	1,000	1,007	116,800	1,007
2020-12-15	1,018	1,025	1,005	1,025	84,400	1,025
2020-12-14	1,038	1,050	1,025	1,026	90,600	1,026
2020-12-11	1,022	1,039	1,022	1,039	60,200	1,039
2020-12-10	1,030	1,040	1,029	1,031	80,000	1,031
2020-12-09	1,045	1,054	1,035	1,040	73,000	1,040
2020-12-08	1,061	1,064	1,042	1,044	130,600	1,044
2020-12-07	1,098	1,098	1,071	1,074	137,300	1,074
2020-12-04	1,085	1,095	1,065	1,090	150,800	1,090
2020-12-03	1,090	1,090	1,050	1,085	214,300	1,085
2020-12-02	1,050	1,086	1,050	1,083	231,600	1,083
2020-12-01	1,043	1,065	1,032	1,057	150,200	1,057
2020-11-30	1,033	1,062	1,027	1,038	184,700	1,038
2020-11-27	1,001	1,039	1,000	1,035	190,100	1,035
2020-11-26	974	1,014	968	1,009	175,900	1,009
2020-11-25	1,010	1,018	984	984	142,900	984
2020-11-24	1,000	1,030	998	1,014	268,500	1,014
2020-11-20	986	992	978	992	98,500	992
2020-11-19	975	985	970	982	70,400	982
2020-11-18	972	990	968	984	89,500	984
2020-11-17	977	994	964	975	104,700	975
2020-11-16	939	994	934	984	217,800	984
2020-11-13	965	968	931	946	174,600	946
2020-11-12	969	983	969	972	78,400	972
2020-11-11	968	989	958	974	188,400	974
2020-11-10	1,006	1,013	964	966	376,600	966
2020-11-09	955	961	942	961	67,000	961
2020-11-06	955	968	949	954	42,700	954
2020-11-05	936	972	929	960	177,500	960
2020-11-04	935	937	918	927	130,900	927
2020-11-02	904	926	904	920	99,300	920
2020-10-30	924	928	902	905	109,800	905
2020-10-29	907	936	907	933	95,100	933
2020-10-28	938	953	926	937	53,800	937
2020-10-27	930	956	917	950	101,900	950
2020-10-26	952	956	935	935	109,600	935
2020-10-23	930	953	914	951	229,300	951
2020-10-22	989	989	928	931	536,000	931
2020-10-21	975	993	972	989	109,000	989
2020-10-20	991	1,000	975	985	111,800	985
2020-10-19	992	1,006	970	1,005	139,500	1,005
2020-10-16	997	1,004	977	995	179,500	995
2020-10-15	1,021	1,022	1,001	1,010	145,800	1,010
2020-10-14	1,027	1,042	1,014	1,029	123,400	1,029
2020-10-13	1,038	1,040	1,022	1,032	96,500	1,032
2020-10-12	1,046	1,050	1,032	1,038	94,300	1,038
2020-10-09	1,060	1,065	1,030	1,045	130,900	1,045
2020-10-08	1,039	1,062	1,032	1,049	87,900	1,049
2020-10-07	1,057	1,057	1,032	1,038	61,400	1,038
2020-10-06	1,070	1,076	1,046	1,046	84,900	1,046
2020-10-05	1,027	1,070	1,027	1,068	242,600	1,068
2020-10-02	1,024	1,047	1,012	1,015	197,100	1,015
2020-09-30	1,022	1,045	1,022	1,034	106,400	1,034
2020-09-29	1,007	1,037	1,003	1,030	138,200	1,030
2020-09-28	1,030	1,033	1,001	1,007	120,800	1,007
2020-09-25	1,010	1,039	1,010	1,034	148,500	1,034
2020-09-24	1,012	1,026	1,000	1,011	163,900	1,011
2020-09-23	1,008	1,032	1,002	1,026	163,300	1,026
2020-09-18	998	1,025	992	1,021	324,300	1,021
2020-09-17	989	989	971	983	77,700	983
2020-09-16	982	996	975	989	112,600	989
2020-09-15	986	989	972	978	84,800	978
2020-09-14	959	984	959	971	165,500	971
2020-09-11	940	958	934	958	104,400	958
2020-09-10	959	963	939	940	77,600	940
2020-09-09	941	957	939	954	117,900	954
2020-09-08	928	961	928	960	182,500	960
2020-09-07	955	955	927	929	113,200	929
2020-09-04	920	955	916	946	203,500	946
2020-09-03	946	947	926	938	170,600	938
2020-09-02	947	973	933	945	507,000	945
2020-09-01	910	935	904	932	300,700	932
2020-08-31	909	921	902	909	183,700	909
2020-08-28	904	965	888	894	885,600	894
2020-08-27	912	918	898	901	278,900	901
2020-08-26	917	923	910	922	109,900	922
2020-08-25	935	940	907	912	332,900	912
2020-08-24	964	964	918	931	451,600	931
2020-08-21	923	974	910	964	542,600	964
2020-08-20	928	930	915	922	183,100	922
2020-08-19	923	936	915	929	303,400	929
2020-08-18	948	952	925	933	259,600	933
2020-08-17	922	950	920	937	879,800	937
2020-08-14	1,037	1,068	1,010	1,042	283,500	1,042
2020-08-13	1,012	1,033	1,009	1,030	143,900	1,030
2020-08-12	1,002	1,015	990	1,011	112,600	1,011
2020-08-11	1,009	1,018	996	1,013	92,800	1,013
2020-08-07	986	1,003	974	1,001	115,500	1,001
2020-08-06	1,021	1,021	972	986	138,600	986
2020-08-05	1,009	1,022	996	1,021	86,000	1,021
2020-08-04	974	1,012	974	1,009	171,700	1,009
2020-08-03	940	984	929	983	230,000	983
2020-07-31	970	970	922	922	267,200	922
2020-07-30	979	986	945	975	215,800	975
2020-07-29	1,001	1,007	960	974	277,400	974
2020-07-28	1,020	1,035	1,001	1,001	171,200	1,001
2020-07-27	1,019	1,032	1,007	1,012	129,500	1,012
2020-07-22	1,043	1,045	1,013	1,033	163,300	1,033
2020-07-21	1,040	1,053	1,036	1,053	104,700	1,053
2020-07-20	1,036	1,047	1,021	1,035	78,300	1,035
2020-07-17	1,045	1,088	1,035	1,038	144,000	1,038
2020-07-16	1,074	1,076	1,040	1,044	119,100	1,044
2020-07-15	1,080	1,100	1,061	1,074	174,900	1,074
2020-07-14	1,044	1,073	1,028	1,072	180,600	1,072
2020-07-13	1,035	1,049	1,015	1,045	131,000	1,045
2020-07-10	1,032	1,050	1,015	1,025	215,900	1,025
2020-07-09	1,057	1,060	1,027	1,028	181,100	1,028
2020-07-08	1,038	1,065	1,030	1,057	122,600	1,057
2020-07-07	1,045	1,057	1,019	1,040	182,200	1,040
2020-07-06	1,040	1,049	1,015	1,042	159,400	1,042
2020-07-03	1,016	1,040	1,006	1,040	160,500	1,040
2020-07-02	1,061	1,073	1,009	1,015	308,100	1,015
2020-07-01	1,091	1,113	1,066	1,074	194,300	1,074
2020-06-30	1,102	1,112	1,064	1,091	172,800	1,091
2020-06-29	1,102	1,110	1,072	1,083	230,200	1,083
2020-06-26	1,140	1,140	1,097	1,111	196,600	1,111
2020-06-25	1,115	1,143	1,112	1,127	129,300	1,127
2020-06-24	1,137	1,159	1,126	1,140	128,300	1,140
2020-06-23	1,172	1,172	1,122	1,137	202,400	1,137
2020-06-22	1,155	1,179	1,140	1,165	183,500	1,165
2020-06-19	1,135	1,179	1,120	1,165	341,700	1,165
2020-06-18	1,128	1,134	1,099	1,115	256,300	1,115
2020-06-17	1,113	1,154	1,112	1,150	323,000	1,150
2020-06-16	1,100	1,127	1,086	1,112	292,100	1,112
2020-06-15	1,100	1,122	1,045	1,045	351,700	1,045
2020-06-12	1,061	1,107	1,038	1,091	400,200	1,091
2020-06-11	1,216	1,216	1,111	1,121	781,700	1,121
2020-06-10	1,173	1,304	1,161	1,215	1,312,300	1,215
2020-06-09	1,135	1,158	1,115	1,156	296,400	1,156
2020-06-08	1,133	1,162	1,113	1,143	353,800	1,143
2020-06-05	1,110	1,133	1,104	1,130	195,700	1,130
2020-06-04	1,130	1,139	1,101	1,114	168,000	1,114
2020-06-03	1,156	1,169	1,121	1,133	370,400	1,133
2020-06-02	1,108	1,132	1,107	1,124	194,200	1,124
2020-06-01	1,099	1,116	1,099	1,109	112,300	1,109
2020-05-29	1,099	1,120	1,098	1,110	146,000	1,110
2020-05-28	1,114	1,118	1,087	1,102	229,300	1,102
2020-05-27	1,065	1,115	1,060	1,108	362,000	1,108
2020-05-26	1,125	1,130	1,065	1,090	445,000	1,090
2020-05-25	1,143	1,155	1,129	1,133	231,200	1,133
2020-05-22	1,141	1,160	1,133	1,149	200,500	1,149
2020-05-21	1,139	1,153	1,118	1,150	246,800	1,150
2020-05-20	1,140	1,145	1,115	1,131	188,600	1,131
2020-05-19	1,098	1,148	1,088	1,134	398,300	1,134
2020-05-18	1,028	1,094	1,007	1,094	427,800	1,094
2020-05-15	1,070	1,080	1,039	1,079	203,400	1,079
2020-05-14	1,100	1,118	1,062	1,065	207,700	1,065
2020-05-13	1,096	1,116	1,088	1,100	168,200	1,100
2020-05-12	1,097	1,129	1,090	1,096	195,900	1,096
2020-05-11	1,077	1,099	1,068	1,094	178,300	1,094
2020-05-08	1,095	1,104	1,051	1,067	285,300	1,067
2020-05-07	1,048	1,108	1,048	1,090	491,900	1,090
2020-05-01	1,032	1,042	1,014	1,031	192,200	1,031
2020-04-30	1,045	1,058	1,036	1,044	216,900	1,044
2020-04-28	1,030	1,043	1,010	1,043	164,600	1,043
2020-04-27	1,014	1,032	1,012	1,020	136,800	1,020
2020-04-24	996	1,014	994	1,014	159,000	1,014
2020-04-23	1,010	1,018	996	1,009	147,500	1,009
2020-04-22	970	1,009	957	999	200,200	999
2020-04-21	1,045	1,045	986	996	298,700	996
2020-04-20	1,032	1,061	1,032	1,053	121,800	1,053
2020-04-17	1,052	1,068	1,031	1,043	228,900	1,043
2020-04-16	1,007	1,058	1,007	1,042	255,200	1,042
2020-04-15	1,017	1,037	1,002	1,017	181,700	1,017
2020-04-14	981	1,034	981	1,024	332,000	1,024
2020-04-13	999	1,009	972	990	231,800	990
2020-04-10	1,002	1,015	974	1,010	241,200	1,010
2020-04-09	955	1,034	952	1,002	563,100	1,002
2020-04-08	930	943	900	941	221,200	941
2020-04-07	935	944	905	930	302,400	930
2020-04-06	855	890	832	890	246,700	890
2020-04-03	888	894	840	849	355,100	849
2020-04-02	894	910	862	884	245,900	884
2020-04-01	897	927	876	883	323,400	883
2020-03-31	895	938	894	910	394,000	910
2020-03-30	873	913	864	887	376,400	887
2020-03-27	925	929	894	902	350,800	902
2020-03-26	898	917	877	881	340,800	881
2020-03-25	930	939	891	934	458,300	934
2020-03-24	919	934	877	900	429,200	900
2020-03-23	806	889	806	889	542,500	889
2020-03-19	863	875	807	821	343,000	821
2020-03-18	867	914	842	848	530,100	848
2020-03-17	763	875	763	867	832,900	867
2020-03-16	796	849	777	794	545,700	794
2020-03-13	771	829	712	780	1,092,500	780
2020-03-12	865	925	855	856	654,900	856
2020-03-11	929	951	891	895	540,200	895
2020-03-10	878	952	835	942	1,026,600	942
2020-03-09	995	1,002	896	904	1,175,900	904
2020-03-06	1,060	1,091	1,055	1,065	343,800	1,065
2020-03-05	1,101	1,104	1,073	1,095	280,300	1,095
2020-03-04	1,034	1,089	1,026	1,080	329,300	1,080
2020-03-03	1,089	1,099	1,031	1,040	456,700	1,040
2020-03-02	1,006	1,070	997	1,050	640,900	1,050
2020-02-28	975	1,059	975	1,005	1,034,800	1,005
2020-02-27	1,110	1,127	1,041	1,062	827,600	1,062
2020-02-26	1,183	1,204	1,120	1,126	665,500	1,126
2020-02-25	1,180	1,223	1,178	1,208	387,600	1,208
2020-02-21	1,248	1,290	1,248	1,272	261,300	1,272
2020-02-20	1,310	1,311	1,253	1,256	380,100	1,256
2020-02-19	1,228	1,302	1,228	1,298	515,100	1,298
2020-02-18	1,228	1,274	1,212	1,228	377,800	1,228
2020-02-17	1,185	1,243	1,185	1,236	371,900	1,236
2020-02-14	1,213	1,234	1,197	1,227	261,400	1,227
2020-02-13	1,248	1,258	1,206	1,223	474,600	1,223
2020-02-12	1,188	1,204	1,182	1,193	176,400	1,193
2020-02-10	1,190	1,196	1,172	1,196	144,200	1,196
2020-02-07	1,196	1,203	1,173	1,183	143,200	1,183
2020-02-06	1,200	1,210	1,187	1,199	175,100	1,199
2020-02-05	1,210	1,222	1,189	1,190	156,500	1,190
2020-02-04	1,162	1,216	1,162	1,204	228,700	1,204
2020-02-03	1,143	1,185	1,140	1,170	340,600	1,170
2020-01-31	1,155	1,201	1,155	1,194	246,900	1,194
2020-01-30	1,230	1,240	1,151	1,159	552,100	1,159
2020-01-29	1,245	1,257	1,217	1,229	215,900	1,229
2020-01-28	1,203	1,260	1,200	1,252	241,900	1,252
2020-01-27	1,201	1,243	1,201	1,213	288,800	1,213
2020-01-24	1,283	1,288	1,243	1,248	385,400	1,248
2020-01-23	1,304	1,310	1,285	1,288	210,900	1,288
2020-01-22	1,297	1,325	1,282	1,313	225,800	1,313
2020-01-21	1,332	1,332	1,289	1,295	250,100	1,295
2020-01-20	1,310	1,342	1,301	1,321	394,400	1,321
2020-01-17	1,291	1,303	1,274	1,298	208,500	1,298
2020-01-16	1,301	1,309	1,286	1,295	191,500	1,295
2020-01-15	1,292	1,309	1,289	1,305	148,000	1,305
2020-01-14	1,304	1,309	1,282	1,303	180,500	1,303
2020-01-10	1,289	1,306	1,285	1,304	183,300	1,304
2020-01-09	1,310	1,314	1,278	1,292	316,400	1,292
2020-01-08	1,317	1,336	1,230	1,262	1,109,200	1,262
2020-01-07	1,337	1,375	1,331	1,337	444,200	1,337
2020-01-06	1,298	1,345	1,293	1,315	526,000	1,315

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			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