8202 ラオックスホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 400 | 410 | 400 | 410 | 9,000 | 4,100 |
| 2000-12-28 | 408 | 408 | 400 | 400 | 30,000 | 4,000 |
| 2000-12-27 | 407 | 412 | 407 | 412 | 3,000 | 4,120 |
| 2000-12-26 | 402 | 411 | 401 | 407 | 71,000 | 4,070 |
| 2000-12-25 | 422 | 430 | 422 | 422 | 27,000 | 4,220 |
| 2000-12-22 | 401 | 408 | 401 | 406 | 24,000 | 4,060 |
| 2000-12-21 | 420 | 420 | 400 | 400 | 33,000 | 4,000 |
| 2000-12-20 | 424 | 424 | 421 | 422 | 22,000 | 4,220 |
| 2000-12-19 | 425 | 425 | 424 | 425 | 8,000 | 4,250 |
| 2000-12-18 | 444 | 444 | 425 | 429 | 10,000 | 4,290 |
| 2000-12-15 | 425 | 425 | 424 | 424 | 10,000 | 4,240 |
| 2000-12-14 | 430 | 430 | 425 | 430 | 33,000 | 4,300 |
| 2000-12-13 | 433 | 434 | 422 | 422 | 34,000 | 4,220 |
| 2000-12-12 | 431 | 436 | 431 | 436 | 29,000 | 4,360 |
| 2000-12-11 | 450 | 455 | 440 | 440 | 43,000 | 4,400 |
| 2000-12-08 | 460 | 460 | 450 | 450 | 47,000 | 4,500 |
| 2000-12-07 | 450 | 450 | 445 | 449 | 31,000 | 4,490 |
| 2000-12-06 | 440 | 450 | 440 | 450 | 16,000 | 4,500 |
| 2000-12-05 | 439 | 440 | 439 | 439 | 12,000 | 4,390 |
| 2000-12-04 | 432 | 438 | 430 | 438 | 27,000 | 4,380 |
| 2000-12-01 | 435 | 435 | 425 | 425 | 45,000 | 4,250 |
| 2000-11-30 | 434 | 435 | 428 | 435 | 36,000 | 4,350 |
| 2000-11-29 | 440 | 440 | 430 | 434 | 16,000 | 4,340 |
| 2000-11-28 | 448 | 448 | 435 | 443 | 21,000 | 4,430 |
| 2000-11-27 | 450 | 450 | 446 | 448 | 11,000 | 4,480 |
| 2000-11-24 | 450 | 451 | 445 | 451 | 47,000 | 4,510 |
| 2000-11-22 | 420 | 428 | 420 | 428 | 31,000 | 4,280 |
| 2000-11-21 | 450 | 451 | 420 | 420 | 84,000 | 4,200 |
| 2000-11-20 | 459 | 460 | 458 | 458 | 13,000 | 4,580 |
| 2000-11-17 | 468 | 470 | 460 | 460 | 14,000 | 4,600 |
| 2000-11-16 | 474 | 474 | 465 | 467 | 10,000 | 4,670 |
| 2000-11-15 | 465 | 480 | 465 | 480 | 16,000 | 4,800 |
| 2000-11-14 | 465 | 467 | 465 | 465 | 24,000 | 4,650 |
| 2000-11-13 | 473 | 473 | 458 | 458 | 52,000 | 4,580 |
| 2000-11-10 | 496 | 496 | 491 | 492 | 12,000 | 4,920 |
| 2000-11-09 | 498 | 498 | 493 | 495 | 15,000 | 4,950 |
| 2000-11-08 | 500 | 500 | 499 | 500 | 26,000 | 5,000 |
| 2000-11-07 | 501 | 503 | 500 | 500 | 18,000 | 5,000 |
| 2000-11-06 | 499 | 505 | 499 | 505 | 11,000 | 5,050 |
| 2000-11-02 | 503 | 503 | 499 | 499 | 13,000 | 4,990 |
| 2000-11-01 | 508 | 508 | 508 | 508 | 7,000 | 5,080 |
| 2000-10-31 | 501 | 503 | 495 | 495 | 31,000 | 4,950 |
| 2000-10-30 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2000-10-27 | 500 | 501 | 495 | 500 | 34,000 | 5,000 |
| 2000-10-26 | 513 | 513 | 500 | 504 | 20,000 | 5,040 |
| 2000-10-25 | 520 | 520 | 500 | 514 | 20,000 | 5,140 |
| 2000-10-24 | 514 | 514 | 505 | 505 | 6,000 | 5,050 |
| 2000-10-23 | 510 | 510 | 500 | 500 | 10,000 | 5,000 |
| 2000-10-20 | 510 | 525 | 509 | 525 | 9,000 | 5,250 |
| 2000-10-19 | 491 | 492 | 490 | 490 | 17,000 | 4,900 |
| 2000-10-18 | 506 | 506 | 490 | 490 | 24,000 | 4,900 |
| 2000-10-17 | 513 | 514 | 503 | 514 | 45,000 | 5,140 |
| 2000-10-16 | 518 | 520 | 513 | 513 | 26,000 | 5,130 |
| 2000-10-13 | 518 | 518 | 500 | 510 | 44,000 | 5,100 |
| 2000-10-12 | 521 | 530 | 515 | 530 | 19,000 | 5,300 |
| 2000-10-11 | 530 | 530 | 529 | 530 | 14,000 | 5,300 |
| 2000-10-10 | 527 | 535 | 527 | 529 | 17,000 | 5,290 |
| 2000-10-06 | 525 | 526 | 521 | 526 | 8,000 | 5,260 |
| 2000-10-05 | 518 | 520 | 518 | 520 | 6,000 | 5,200 |
| 2000-10-04 | 514 | 520 | 510 | 518 | 22,000 | 5,180 |
| 2000-10-03 | 512 | 514 | 512 | 514 | 11,000 | 5,140 |
| 2000-10-02 | 512 | 513 | 510 | 512 | 9,000 | 5,120 |
| 2000-09-29 | 518 | 519 | 518 | 519 | 3,000 | 5,190 |
| 2000-09-28 | 515 | 515 | 513 | 513 | 9,000 | 5,130 |
| 2000-09-27 | 514 | 522 | 513 | 513 | 18,000 | 5,130 |
| 2000-09-26 | 513 | 528 | 513 | 528 | 9,000 | 5,280 |
| 2000-09-25 | 548 | 548 | 512 | 512 | 53,000 | 5,120 |
| 2000-09-22 | 521 | 522 | 518 | 518 | 20,000 | 5,180 |
| 2000-09-21 | 518 | 526 | 518 | 525 | 27,000 | 5,250 |
| 2000-09-20 | 532 | 532 | 511 | 515 | 23,000 | 5,150 |
| 2000-09-19 | 530 | 531 | 530 | 531 | 9,000 | 5,310 |
| 2000-09-18 | 529 | 530 | 525 | 530 | 10,000 | 5,300 |
| 2000-09-14 | 520 | 529 | 520 | 529 | 10,000 | 5,290 |
| 2000-09-13 | 530 | 535 | 512 | 512 | 24,000 | 5,120 |
| 2000-09-12 | 535 | 540 | 530 | 530 | 20,000 | 5,300 |
| 2000-09-11 | 539 | 540 | 530 | 536 | 18,000 | 5,360 |
| 2000-09-08 | 530 | 540 | 525 | 540 | 16,000 | 5,400 |
| 2000-09-07 | 530 | 535 | 525 | 525 | 29,000 | 5,250 |
| 2000-09-06 | 532 | 532 | 516 | 516 | 33,000 | 5,160 |
| 2000-09-05 | 538 | 540 | 538 | 538 | 15,000 | 5,380 |
| 2000-09-04 | 545 | 550 | 538 | 538 | 46,000 | 5,380 |
| 2000-09-01 | 570 | 570 | 555 | 555 | 16,000 | 5,550 |
| 2000-08-31 | 572 | 572 | 570 | 570 | 13,000 | 5,700 |
| 2000-08-30 | 572 | 573 | 570 | 573 | 18,000 | 5,730 |
| 2000-08-29 | 575 | 575 | 572 | 572 | 12,000 | 5,720 |
| 2000-08-28 | 585 | 585 | 575 | 575 | 18,000 | 5,750 |
| 2000-08-25 | 581 | 593 | 581 | 585 | 59,000 | 5,850 |
| 2000-08-24 | 571 | 590 | 565 | 580 | 14,000 | 5,800 |
| 2000-08-23 | 570 | 572 | 570 | 570 | 13,000 | 5,700 |
| 2000-08-22 | 578 | 578 | 540 | 570 | 20,000 | 5,700 |
| 2000-08-21 | 598 | 598 | 573 | 578 | 11,000 | 5,780 |
| 2000-08-18 | 603 | 608 | 600 | 600 | 18,000 | 6,000 |
| 2000-08-17 | 600 | 602 | 595 | 602 | 51,000 | 6,020 |
| 2000-08-16 | 594 | 600 | 590 | 591 | 51,000 | 5,910 |
| 2000-08-15 | 575 | 585 | 570 | 585 | 24,000 | 5,850 |
| 2000-08-14 | 555 | 570 | 555 | 570 | 10,000 | 5,700 |
| 2000-08-11 | 559 | 559 | 555 | 555 | 26,000 | 5,550 |
| 2000-08-10 | 550 | 558 | 545 | 558 | 32,000 | 5,580 |
| 2000-08-09 | 535 | 544 | 530 | 544 | 19,000 | 5,440 |
| 2000-08-08 | 523 | 530 | 523 | 530 | 16,000 | 5,300 |
| 2000-08-07 | 530 | 531 | 520 | 520 | 127,000 | 5,200 |
| 2000-08-04 | 525 | 535 | 525 | 532 | 35,000 | 5,320 |
| 2000-08-03 | 532 | 540 | 520 | 520 | 38,000 | 5,200 |
| 2000-08-02 | 550 | 550 | 532 | 532 | 13,000 | 5,320 |
| 2000-08-01 | 520 | 559 | 520 | 550 | 60,000 | 5,500 |
| 2000-07-31 | 520 | 520 | 515 | 520 | 90,000 | 5,200 |
| 2000-07-28 | 530 | 534 | 517 | 524 | 52,000 | 5,240 |
| 2000-07-27 | 547 | 550 | 539 | 545 | 45,000 | 5,450 |
| 2000-07-26 | 560 | 562 | 551 | 562 | 13,000 | 5,620 |
| 2000-07-25 | 595 | 595 | 555 | 570 | 41,000 | 5,700 |
| 2000-07-24 | 595 | 595 | 580 | 581 | 39,000 | 5,810 |
| 2000-07-21 | 599 | 600 | 598 | 598 | 24,000 | 5,980 |
| 2000-07-19 | 585 | 598 | 585 | 598 | 22,000 | 5,980 |
| 2000-07-18 | 617 | 617 | 585 | 600 | 48,000 | 6,000 |
| 2000-07-17 | 620 | 620 | 615 | 617 | 25,000 | 6,170 |
| 2000-07-14 | 600 | 629 | 600 | 620 | 36,000 | 6,200 |
| 2000-07-13 | 630 | 630 | 600 | 600 | 58,000 | 6,000 |
| 2000-07-12 | 650 | 650 | 631 | 635 | 29,000 | 6,350 |
| 2000-07-11 | 680 | 680 | 660 | 660 | 44,000 | 6,600 |
| 2000-07-10 | 670 | 680 | 665 | 680 | 92,000 | 6,800 |
| 2000-07-07 | 640 | 640 | 630 | 640 | 44,000 | 6,400 |
| 2000-07-06 | 685 | 685 | 640 | 650 | 31,000 | 6,500 |
| 2000-07-05 | 690 | 698 | 690 | 690 | 118,000 | 6,900 |
| 2000-07-04 | 673 | 700 | 673 | 690 | 233,000 | 6,900 |
| 2000-07-03 | 590 | 675 | 590 | 675 | 107,000 | 6,750 |
| 2000-06-30 | 580 | 582 | 575 | 580 | 60,000 | 5,800 |
| 2000-06-29 | 585 | 586 | 571 | 580 | 78,000 | 5,800 |
| 2000-06-28 | 580 | 590 | 580 | 585 | 161,000 | 5,850 |
| 2000-06-27 | 570 | 584 | 560 | 576 | 148,000 | 5,760 |
| 2000-06-26 | 510 | 565 | 510 | 545 | 187,000 | 5,450 |
| 2000-06-23 | 500 | 510 | 495 | 507 | 69,000 | 5,070 |
| 2000-06-22 | 488 | 497 | 488 | 495 | 67,000 | 4,950 |
| 2000-06-21 | 488 | 490 | 485 | 488 | 53,000 | 4,880 |
| 2000-06-20 | 490 | 490 | 483 | 488 | 20,000 | 4,880 |
| 2000-06-19 | 480 | 485 | 480 | 480 | 52,000 | 4,800 |
| 2000-06-16 | 492 | 492 | 479 | 480 | 102,000 | 4,800 |
| 2000-06-15 | 491 | 496 | 491 | 491 | 32,000 | 4,910 |
| 2000-06-14 | 493 | 497 | 490 | 491 | 16,000 | 4,910 |
| 2000-06-13 | 489 | 497 | 488 | 490 | 29,000 | 4,900 |
| 2000-06-12 | 489 | 489 | 479 | 479 | 63,000 | 4,790 |
| 2000-06-09 | 488 | 493 | 487 | 487 | 22,000 | 4,870 |
| 2000-06-08 | 480 | 489 | 475 | 488 | 89,000 | 4,880 |
| 2000-06-07 | 480 | 485 | 475 | 475 | 29,000 | 4,750 |
| 2000-06-06 | 480 | 482 | 480 | 480 | 44,000 | 4,800 |
| 2000-06-05 | 480 | 487 | 480 | 485 | 39,000 | 4,850 |
| 2000-06-02 | 480 | 481 | 478 | 480 | 43,000 | 4,800 |
| 2000-06-01 | 470 | 471 | 468 | 469 | 60,000 | 4,690 |
| 2000-05-31 | 470 | 472 | 465 | 468 | 54,000 | 4,680 |
| 2000-05-30 | 472 | 475 | 470 | 470 | 58,000 | 4,700 |
| 2000-05-29 | 475 | 480 | 475 | 475 | 36,000 | 4,750 |
| 2000-05-26 | 476 | 478 | 475 | 475 | 46,000 | 4,750 |
| 2000-05-25 | 484 | 484 | 475 | 475 | 54,000 | 4,750 |
| 2000-05-24 | 486 | 486 | 482 | 482 | 51,000 | 4,820 |
| 2000-05-23 | 487 | 490 | 486 | 486 | 36,000 | 4,860 |
| 2000-05-22 | 504 | 504 | 485 | 485 | 31,000 | 4,850 |
| 2000-05-19 | 519 | 519 | 500 | 505 | 45,000 | 5,050 |
| 2000-05-18 | 514 | 520 | 510 | 511 | 30,000 | 5,110 |
| 2000-05-17 | 510 | 514 | 510 | 514 | 115,000 | 5,140 |
| 2000-05-16 | 486 | 500 | 486 | 495 | 76,000 | 4,950 |
| 2000-05-15 | 491 | 491 | 485 | 486 | 42,000 | 4,860 |
| 2000-05-12 | 480 | 490 | 480 | 486 | 61,000 | 4,860 |
| 2000-05-11 | 485 | 485 | 480 | 480 | 33,000 | 4,800 |
| 2000-05-10 | 504 | 504 | 491 | 500 | 73,000 | 5,000 |
| 2000-05-09 | 518 | 518 | 510 | 511 | 32,000 | 5,110 |
| 2000-05-08 | 508 | 518 | 501 | 510 | 49,000 | 5,100 |
| 2000-05-02 | 498 | 500 | 491 | 498 | 22,000 | 4,980 |
| 2000-05-01 | 470 | 490 | 470 | 485 | 31,000 | 4,850 |
| 2000-04-28 | 489 | 490 | 466 | 466 | 99,000 | 4,660 |
| 2000-04-27 | 495 | 495 | 485 | 490 | 45,000 | 4,900 |
| 2000-04-26 | 500 | 500 | 497 | 500 | 32,000 | 5,000 |
| 2000-04-25 | 500 | 500 | 490 | 495 | 48,000 | 4,950 |
| 2000-04-24 | 500 | 500 | 490 | 497 | 28,000 | 4,970 |
| 2000-04-21 | 495 | 500 | 480 | 480 | 43,000 | 4,800 |
| 2000-04-20 | 491 | 495 | 481 | 490 | 44,000 | 4,900 |
| 2000-04-19 | 485 | 495 | 480 | 481 | 130,000 | 4,810 |
| 2000-04-18 | 485 | 505 | 480 | 480 | 69,000 | 4,800 |
| 2000-04-17 | 489 | 489 | 470 | 472 | 47,000 | 4,720 |
| 2000-04-14 | 510 | 515 | 510 | 510 | 25,000 | 5,100 |
| 2000-04-13 | 530 | 530 | 510 | 520 | 44,000 | 5,200 |
| 2000-04-12 | 540 | 540 | 534 | 535 | 36,000 | 5,350 |
| 2000-04-11 | 540 | 544 | 540 | 540 | 24,000 | 5,400 |
| 2000-04-10 | 545 | 545 | 530 | 540 | 49,000 | 5,400 |
| 2000-04-07 | 535 | 535 | 521 | 525 | 15,000 | 5,250 |
| 2000-04-06 | 520 | 531 | 520 | 521 | 47,000 | 5,210 |
| 2000-04-05 | 534 | 540 | 530 | 533 | 34,000 | 5,330 |
| 2000-04-04 | 545 | 545 | 534 | 534 | 29,000 | 5,340 |
| 2000-04-03 | 532 | 545 | 532 | 540 | 34,000 | 5,400 |
| 2000-03-31 | 533 | 535 | 525 | 530 | 33,000 | 5,300 |
| 2000-03-30 | 540 | 540 | 536 | 540 | 44,000 | 5,400 |
| 2000-03-29 | 550 | 550 | 539 | 549 | 29,000 | 5,490 |
| 2000-03-28 | 565 | 565 | 539 | 550 | 83,000 | 5,500 |
| 2000-03-27 | 562 | 565 | 553 | 565 | 86,000 | 5,650 |
| 2000-03-24 | 550 | 550 | 530 | 542 | 92,000 | 5,420 |
| 2000-03-23 | 514 | 530 | 514 | 530 | 102,000 | 5,300 |
| 2000-03-22 | 501 | 505 | 497 | 499 | 111,000 | 4,990 |
| 2000-03-21 | 497 | 500 | 485 | 486 | 276,000 | 4,860 |
| 2000-03-17 | 500 | 500 | 485 | 487 | 187,000 | 4,870 |
| 2000-03-16 | 522 | 530 | 493 | 499 | 185,000 | 4,990 |
| 2000-03-15 | 523 | 537 | 521 | 525 | 52,000 | 5,250 |
| 2000-03-14 | 530 | 530 | 520 | 521 | 55,000 | 5,210 |
| 2000-03-13 | 545 | 546 | 530 | 530 | 14,000 | 5,300 |
| 2000-03-10 | 550 | 550 | 530 | 530 | 24,000 | 5,300 |
| 2000-03-09 | 540 | 550 | 540 | 550 | 18,000 | 5,500 |
| 2000-03-08 | 524 | 540 | 520 | 540 | 12,000 | 5,400 |
| 2000-03-07 | 520 | 530 | 520 | 530 | 8,000 | 5,300 |
| 2000-03-06 | 527 | 530 | 520 | 520 | 67,000 | 5,200 |
| 2000-03-03 | 540 | 550 | 520 | 520 | 55,000 | 5,200 |
| 2000-03-02 | 540 | 540 | 522 | 525 | 25,000 | 5,250 |
| 2000-03-01 | 549 | 550 | 540 | 540 | 51,000 | 5,400 |
| 2000-02-29 | 555 | 555 | 545 | 545 | 66,000 | 5,450 |
| 2000-02-28 | 560 | 560 | 555 | 555 | 47,000 | 5,550 |
| 2000-02-25 | 560 | 575 | 560 | 560 | 35,000 | 5,600 |
| 2000-02-24 | 560 | 560 | 551 | 555 | 25,000 | 5,550 |
| 2000-02-23 | 550 | 560 | 550 | 555 | 15,000 | 5,550 |
| 2000-02-22 | 550 | 565 | 550 | 555 | 58,000 | 5,550 |
| 2000-02-21 | 550 | 585 | 517 | 550 | 57,000 | 5,500 |
| 2000-02-18 | 521 | 550 | 512 | 550 | 36,000 | 5,500 |
| 2000-02-17 | 547 | 550 | 515 | 515 | 86,000 | 5,150 |
| 2000-02-16 | 571 | 571 | 485 | 535 | 97,000 | 5,350 |
| 2000-02-15 | 610 | 610 | 570 | 585 | 71,000 | 5,850 |
| 2000-02-14 | 640 | 640 | 600 | 605 | 60,000 | 6,050 |
| 2000-02-10 | 641 | 660 | 640 | 640 | 45,000 | 6,400 |
| 2000-02-09 | 636 | 649 | 636 | 640 | 46,000 | 6,400 |
| 2000-02-08 | 659 | 660 | 638 | 638 | 39,000 | 6,380 |
| 2000-02-07 | 675 | 675 | 660 | 669 | 35,000 | 6,690 |
| 2000-02-04 | 701 | 701 | 661 | 680 | 66,000 | 6,800 |
| 2000-02-03 | 725 | 725 | 690 | 703 | 58,000 | 7,030 |
| 2000-02-02 | 740 | 745 | 725 | 730 | 39,000 | 7,300 |
| 2000-02-01 | 750 | 750 | 726 | 740 | 12,000 | 7,400 |
| 2000-01-31 | 750 | 750 | 745 | 745 | 15,000 | 7,450 |
| 2000-01-28 | 751 | 760 | 750 | 750 | 42,000 | 7,500 |
| 2000-01-27 | 760 | 760 | 745 | 755 | 67,000 | 7,550 |
| 2000-01-26 | 760 | 765 | 750 | 765 | 43,000 | 7,650 |
| 2000-01-25 | 750 | 750 | 715 | 745 | 55,000 | 7,450 |
| 2000-01-24 | 750 | 760 | 710 | 710 | 18,000 | 7,100 |
| 2000-01-21 | 755 | 755 | 751 | 752 | 11,000 | 7,520 |
| 2000-01-20 | 750 | 765 | 748 | 758 | 40,000 | 7,580 |
| 2000-01-19 | 780 | 780 | 740 | 750 | 82,000 | 7,500 |
| 2000-01-18 | 790 | 790 | 770 | 786 | 39,000 | 7,860 |
| 2000-01-17 | 790 | 790 | 780 | 785 | 13,000 | 7,850 |
| 2000-01-14 | 800 | 800 | 770 | 800 | 52,000 | 8,000 |
| 2000-01-13 | 795 | 795 | 780 | 790 | 23,000 | 7,900 |
| 2000-01-12 | 829 | 829 | 790 | 795 | 14,000 | 7,950 |
| 2000-01-11 | 829 | 829 | 801 | 829 | 18,000 | 8,290 |
| 2000-01-07 | 805 | 805 | 801 | 801 | 52,000 | 8,010 |
| 2000-01-06 | 829 | 839 | 829 | 829 | 21,000 | 8,290 |
| 2000-01-05 | 812 | 813 | 803 | 813 | 15,000 | 8,130 |
| 2000-01-04 | 861 | 861 | 802 | 802 | 6,000 | 8,020 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1996-09-25]1株→1.1株 [1988-04-15]1株→1.1株
