8202 ラオックスホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 225 | 225 | 215 | 215 | 12,000 | 2,150 |
| 2001-12-27 | 223 | 226 | 223 | 225 | 8,000 | 2,250 |
| 2001-12-26 | 220 | 227 | 215 | 223 | 13,000 | 2,230 |
| 2001-12-25 | 232 | 232 | 226 | 227 | 39,000 | 2,270 |
| 2001-12-21 | 217 | 218 | 216 | 217 | 15,000 | 2,170 |
| 2001-12-20 | 215 | 218 | 209 | 218 | 23,000 | 2,180 |
| 2001-12-19 | 219 | 219 | 214 | 215 | 13,000 | 2,150 |
| 2001-12-18 | 238 | 238 | 217 | 219 | 35,000 | 2,190 |
| 2001-12-17 | 248 | 248 | 240 | 240 | 13,000 | 2,400 |
| 2001-12-14 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2001-12-13 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2001-12-11 | 242 | 250 | 240 | 250 | 15,000 | 2,500 |
| 2001-12-10 | 268 | 268 | 241 | 241 | 56,000 | 2,410 |
| 2001-12-07 | 262 | 262 | 244 | 251 | 32,000 | 2,510 |
| 2001-12-06 | 260 | 262 | 260 | 262 | 5,000 | 2,620 |
| 2001-12-05 | 251 | 261 | 251 | 256 | 12,000 | 2,560 |
| 2001-12-04 | 258 | 258 | 251 | 251 | 22,000 | 2,510 |
| 2001-12-03 | 258 | 263 | 258 | 263 | 11,000 | 2,630 |
| 2001-11-30 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2001-11-29 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2001-11-28 | 263 | 263 | 256 | 256 | 10,000 | 2,560 |
| 2001-11-27 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 2001-11-26 | 263 | 263 | 262 | 262 | 4,000 | 2,620 |
| 2001-11-22 | 266 | 266 | 255 | 263 | 26,000 | 2,630 |
| 2001-11-21 | 259 | 259 | 252 | 252 | 26,000 | 2,520 |
| 2001-11-20 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2001-11-19 | 257 | 261 | 257 | 261 | 5,000 | 2,610 |
| 2001-11-16 | 271 | 274 | 265 | 266 | 22,000 | 2,660 |
| 2001-11-15 | 270 | 272 | 270 | 270 | 10,000 | 2,700 |
| 2001-11-14 | 270 | 275 | 270 | 270 | 8,000 | 2,700 |
| 2001-11-13 | 275 | 280 | 275 | 275 | 18,000 | 2,750 |
| 2001-11-12 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2001-11-09 | 275 | 276 | 275 | 276 | 7,000 | 2,760 |
| 2001-11-08 | 271 | 275 | 271 | 275 | 12,000 | 2,750 |
| 2001-11-07 | 267 | 271 | 267 | 271 | 21,000 | 2,710 |
| 2001-11-06 | 281 | 281 | 272 | 278 | 38,000 | 2,780 |
| 2001-11-05 | 291 | 291 | 281 | 283 | 33,000 | 2,830 |
| 2001-11-02 | 306 | 306 | 304 | 304 | 4,000 | 3,040 |
| 2001-11-01 | 303 | 313 | 302 | 306 | 16,000 | 3,060 |
| 2001-10-31 | 304 | 304 | 303 | 303 | 10,000 | 3,030 |
| 2001-10-30 | 305 | 305 | 304 | 305 | 6,000 | 3,050 |
| 2001-10-29 | 305 | 305 | 304 | 305 | 7,000 | 3,050 |
| 2001-10-26 | 303 | 305 | 303 | 305 | 5,000 | 3,050 |
| 2001-10-25 | 322 | 322 | 301 | 301 | 32,000 | 3,010 |
| 2001-10-24 | 302 | 303 | 302 | 302 | 7,000 | 3,020 |
| 2001-10-23 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2001-10-22 | 298 | 300 | 298 | 300 | 6,000 | 3,000 |
| 2001-10-19 | 302 | 302 | 298 | 298 | 7,000 | 2,980 |
| 2001-10-18 | 304 | 304 | 300 | 303 | 5,000 | 3,030 |
| 2001-10-17 | 300 | 300 | 299 | 300 | 5,000 | 3,000 |
| 2001-10-16 | 299 | 300 | 299 | 300 | 7,000 | 3,000 |
| 2001-10-15 | 300 | 300 | 298 | 299 | 12,000 | 2,990 |
| 2001-10-12 | 295 | 299 | 295 | 299 | 8,000 | 2,990 |
| 2001-10-11 | 292 | 294 | 290 | 294 | 10,000 | 2,940 |
| 2001-10-10 | 295 | 295 | 289 | 289 | 6,000 | 2,890 |
| 2001-10-09 | 290 | 295 | 290 | 295 | 9,000 | 2,950 |
| 2001-10-05 | 300 | 300 | 291 | 299 | 4,000 | 2,990 |
| 2001-10-04 | 294 | 300 | 294 | 300 | 11,000 | 3,000 |
| 2001-10-03 | 290 | 295 | 290 | 295 | 10,000 | 2,950 |
| 2001-10-02 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 2001-10-01 | 278 | 280 | 278 | 280 | 9,000 | 2,800 |
| 2001-09-28 | 260 | 268 | 260 | 268 | 14,000 | 2,680 |
| 2001-09-27 | 260 | 262 | 260 | 260 | 11,000 | 2,600 |
| 2001-09-26 | 275 | 275 | 256 | 260 | 38,000 | 2,600 |
| 2001-09-25 | 315 | 315 | 280 | 280 | 40,000 | 2,800 |
| 2001-09-21 | 291 | 291 | 280 | 285 | 42,000 | 2,850 |
| 2001-09-20 | 301 | 301 | 300 | 300 | 15,000 | 3,000 |
| 2001-09-19 | 304 | 304 | 298 | 301 | 78,000 | 3,010 |
| 2001-09-18 | 301 | 310 | 301 | 308 | 17,000 | 3,080 |
| 2001-09-17 | 318 | 318 | 301 | 301 | 10,000 | 3,010 |
| 2001-09-14 | 318 | 318 | 308 | 318 | 16,000 | 3,180 |
| 2001-09-13 | 300 | 303 | 300 | 303 | 32,000 | 3,030 |
| 2001-09-12 | 305 | 305 | 300 | 301 | 27,000 | 3,010 |
| 2001-09-11 | 320 | 320 | 315 | 315 | 32,000 | 3,150 |
| 2001-09-10 | 330 | 330 | 320 | 320 | 25,000 | 3,200 |
| 2001-09-07 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2001-09-06 | 327 | 330 | 327 | 330 | 7,000 | 3,300 |
| 2001-09-05 | 325 | 326 | 325 | 326 | 11,000 | 3,260 |
| 2001-09-04 | 320 | 335 | 320 | 325 | 30,000 | 3,250 |
| 2001-09-03 | 345 | 345 | 325 | 325 | 74,000 | 3,250 |
| 2001-08-31 | 362 | 362 | 345 | 345 | 71,000 | 3,450 |
| 2001-08-30 | 360 | 360 | 360 | 360 | 21,000 | 3,600 |
| 2001-08-29 | 370 | 370 | 363 | 365 | 61,000 | 3,650 |
| 2001-08-28 | 381 | 381 | 368 | 373 | 49,000 | 3,730 |
| 2001-08-27 | 383 | 383 | 380 | 380 | 41,000 | 3,800 |
| 2001-08-24 | 390 | 390 | 381 | 383 | 26,000 | 3,830 |
| 2001-08-23 | 381 | 381 | 377 | 377 | 38,000 | 3,770 |
| 2001-08-22 | 380 | 389 | 380 | 388 | 16,000 | 3,880 |
| 2001-08-21 | 382 | 382 | 376 | 380 | 33,000 | 3,800 |
| 2001-08-20 | 386 | 386 | 382 | 382 | 17,000 | 3,820 |
| 2001-08-17 | 385 | 386 | 385 | 386 | 11,000 | 3,860 |
| 2001-08-16 | 390 | 390 | 384 | 385 | 17,000 | 3,850 |
| 2001-08-15 | 390 | 390 | 385 | 385 | 9,000 | 3,850 |
| 2001-08-14 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2001-08-13 | 390 | 390 | 385 | 390 | 13,000 | 3,900 |
| 2001-08-10 | 397 | 397 | 390 | 390 | 17,000 | 3,900 |
| 2001-08-09 | 391 | 400 | 391 | 400 | 16,000 | 4,000 |
| 2001-08-08 | 397 | 397 | 390 | 390 | 14,000 | 3,900 |
| 2001-08-07 | 397 | 397 | 397 | 397 | 15,000 | 3,970 |
| 2001-08-06 | 404 | 404 | 396 | 396 | 33,000 | 3,960 |
| 2001-08-03 | 405 | 405 | 404 | 405 | 10,000 | 4,050 |
| 2001-08-02 | 408 | 408 | 407 | 408 | 7,000 | 4,080 |
| 2001-08-01 | 403 | 403 | 399 | 399 | 7,000 | 3,990 |
| 2001-07-31 | 389 | 390 | 389 | 389 | 13,000 | 3,890 |
| 2001-07-30 | 403 | 403 | 389 | 389 | 20,000 | 3,890 |
| 2001-07-27 | 405 | 405 | 403 | 403 | 10,000 | 4,030 |
| 2001-07-26 | 407 | 407 | 401 | 405 | 10,000 | 4,050 |
| 2001-07-25 | 412 | 417 | 406 | 412 | 19,000 | 4,120 |
| 2001-07-24 | 416 | 420 | 406 | 406 | 38,000 | 4,060 |
| 2001-07-23 | 408 | 422 | 405 | 422 | 101,000 | 4,220 |
| 2001-07-19 | 399 | 403 | 395 | 403 | 11,000 | 4,030 |
| 2001-07-18 | 401 | 401 | 395 | 395 | 15,000 | 3,950 |
| 2001-07-17 | 403 | 403 | 400 | 400 | 7,000 | 4,000 |
| 2001-07-16 | 400 | 403 | 400 | 403 | 8,000 | 4,030 |
| 2001-07-13 | 401 | 401 | 395 | 400 | 9,000 | 4,000 |
| 2001-07-12 | 400 | 404 | 400 | 401 | 20,000 | 4,010 |
| 2001-07-11 | 404 | 404 | 395 | 395 | 15,000 | 3,950 |
| 2001-07-10 | 408 | 410 | 402 | 405 | 92,000 | 4,050 |
| 2001-07-09 | 388 | 393 | 381 | 393 | 56,000 | 3,930 |
| 2001-07-06 | 390 | 393 | 389 | 389 | 15,000 | 3,890 |
| 2001-07-05 | 389 | 393 | 388 | 390 | 7,000 | 3,900 |
| 2001-07-04 | 390 | 394 | 386 | 394 | 13,000 | 3,940 |
| 2001-07-03 | 382 | 388 | 382 | 388 | 10,000 | 3,880 |
| 2001-07-02 | 392 | 398 | 386 | 386 | 13,000 | 3,860 |
| 2001-06-29 | 396 | 399 | 391 | 391 | 10,000 | 3,910 |
| 2001-06-28 | 398 | 398 | 396 | 396 | 6,000 | 3,960 |
| 2001-06-27 | 399 | 399 | 398 | 398 | 8,000 | 3,980 |
| 2001-06-26 | 395 | 399 | 390 | 398 | 9,000 | 3,980 |
| 2001-06-25 | 395 | 398 | 390 | 395 | 27,000 | 3,950 |
| 2001-06-22 | 394 | 394 | 390 | 390 | 6,000 | 3,900 |
| 2001-06-21 | 385 | 393 | 385 | 386 | 5,000 | 3,860 |
| 2001-06-20 | 386 | 386 | 382 | 385 | 10,000 | 3,850 |
| 2001-06-19 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2001-06-18 | 396 | 396 | 380 | 380 | 16,000 | 3,800 |
| 2001-06-15 | 398 | 400 | 396 | 396 | 20,000 | 3,960 |
| 2001-06-14 | 400 | 410 | 397 | 398 | 16,000 | 3,980 |
| 2001-06-13 | 401 | 402 | 398 | 401 | 25,000 | 4,010 |
| 2001-06-12 | 403 | 403 | 401 | 401 | 19,000 | 4,010 |
| 2001-06-11 | 409 | 409 | 403 | 403 | 13,000 | 4,030 |
| 2001-06-08 | 411 | 411 | 410 | 410 | 13,000 | 4,100 |
| 2001-06-07 | 405 | 406 | 403 | 406 | 6,000 | 4,060 |
| 2001-06-06 | 410 | 410 | 403 | 405 | 16,000 | 4,050 |
| 2001-06-05 | 409 | 410 | 402 | 410 | 13,000 | 4,100 |
| 2001-06-04 | 414 | 416 | 411 | 414 | 19,000 | 4,140 |
| 2001-06-01 | 418 | 418 | 410 | 416 | 50,000 | 4,160 |
| 2001-05-31 | 411 | 411 | 402 | 402 | 26,000 | 4,020 |
| 2001-05-30 | 419 | 419 | 410 | 415 | 20,000 | 4,150 |
| 2001-05-29 | 405 | 430 | 405 | 419 | 34,000 | 4,190 |
| 2001-05-28 | 408 | 408 | 405 | 405 | 20,000 | 4,050 |
| 2001-05-25 | 401 | 405 | 401 | 405 | 51,000 | 4,050 |
| 2001-05-24 | 405 | 405 | 400 | 400 | 60,000 | 4,000 |
| 2001-05-23 | 404 | 405 | 404 | 405 | 18,000 | 4,050 |
| 2001-05-22 | 403 | 405 | 402 | 402 | 35,000 | 4,020 |
| 2001-05-21 | 408 | 408 | 400 | 400 | 22,000 | 4,000 |
| 2001-05-18 | 403 | 406 | 403 | 406 | 54,000 | 4,060 |
| 2001-05-17 | 401 | 401 | 396 | 400 | 85,000 | 4,000 |
| 2001-05-16 | 402 | 402 | 399 | 401 | 78,000 | 4,010 |
| 2001-05-15 | 403 | 404 | 403 | 404 | 12,000 | 4,040 |
| 2001-05-14 | 404 | 404 | 402 | 404 | 16,000 | 4,040 |
| 2001-05-11 | 401 | 403 | 400 | 400 | 72,000 | 4,000 |
| 2001-05-10 | 410 | 410 | 400 | 400 | 96,000 | 4,000 |
| 2001-05-09 | 436 | 436 | 420 | 420 | 17,000 | 4,200 |
| 2001-05-08 | 428 | 439 | 425 | 439 | 26,000 | 4,390 |
| 2001-05-07 | 425 | 428 | 420 | 428 | 20,000 | 4,280 |
| 2001-05-02 | 419 | 420 | 409 | 419 | 15,000 | 4,190 |
| 2001-05-01 | 399 | 414 | 399 | 414 | 28,000 | 4,140 |
| 2001-04-27 | 400 | 400 | 398 | 398 | 17,000 | 3,980 |
| 2001-04-26 | 400 | 400 | 398 | 399 | 23,000 | 3,990 |
| 2001-04-25 | 400 | 400 | 391 | 399 | 41,000 | 3,990 |
| 2001-04-24 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 2001-04-23 | 399 | 400 | 396 | 396 | 8,000 | 3,960 |
| 2001-04-20 | 398 | 399 | 397 | 397 | 6,000 | 3,970 |
| 2001-04-19 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 2001-04-18 | 400 | 400 | 396 | 396 | 18,000 | 3,960 |
| 2001-04-16 | 400 | 400 | 395 | 395 | 16,000 | 3,950 |
| 2001-04-13 | 400 | 400 | 398 | 398 | 23,000 | 3,980 |
| 2001-04-12 | 400 | 400 | 398 | 400 | 33,000 | 4,000 |
| 2001-04-11 | 400 | 400 | 397 | 400 | 38,000 | 4,000 |
| 2001-04-10 | 403 | 404 | 399 | 399 | 43,000 | 3,990 |
| 2001-04-09 | 408 | 408 | 403 | 403 | 28,000 | 4,030 |
| 2001-04-06 | 400 | 403 | 399 | 400 | 49,000 | 4,000 |
| 2001-04-05 | 400 | 405 | 399 | 400 | 45,000 | 4,000 |
| 2001-04-04 | 399 | 400 | 396 | 399 | 28,000 | 3,990 |
| 2001-04-03 | 400 | 400 | 395 | 399 | 20,000 | 3,990 |
| 2001-04-02 | 400 | 400 | 399 | 400 | 27,000 | 4,000 |
| 2001-03-30 | 403 | 403 | 400 | 400 | 32,000 | 4,000 |
| 2001-03-29 | 410 | 410 | 402 | 402 | 7,000 | 4,020 |
| 2001-03-28 | 418 | 418 | 411 | 412 | 7,000 | 4,120 |
| 2001-03-27 | 425 | 435 | 421 | 421 | 11,000 | 4,210 |
| 2001-03-26 | 435 | 435 | 430 | 435 | 33,000 | 4,350 |
| 2001-03-23 | 437 | 437 | 430 | 430 | 24,000 | 4,300 |
| 2001-03-22 | 423 | 430 | 422 | 430 | 21,000 | 4,300 |
| 2001-03-21 | 425 | 425 | 416 | 416 | 10,000 | 4,160 |
| 2001-03-19 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2001-03-16 | 421 | 438 | 421 | 438 | 6,000 | 4,380 |
| 2001-03-15 | 424 | 424 | 415 | 420 | 16,000 | 4,200 |
| 2001-03-14 | 412 | 424 | 410 | 424 | 20,000 | 4,240 |
| 2001-03-13 | 418 | 419 | 410 | 412 | 25,000 | 4,120 |
| 2001-03-12 | 418 | 420 | 418 | 420 | 5,000 | 4,200 |
| 2001-03-09 | 406 | 419 | 406 | 418 | 12,000 | 4,180 |
| 2001-03-08 | 412 | 415 | 405 | 405 | 26,000 | 4,050 |
| 2001-03-07 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2001-03-06 | 402 | 404 | 402 | 403 | 16,000 | 4,030 |
| 2001-03-05 | 403 | 404 | 400 | 402 | 31,000 | 4,020 |
| 2001-03-02 | 409 | 409 | 402 | 403 | 21,000 | 4,030 |
| 2001-03-01 | 415 | 415 | 400 | 400 | 65,000 | 4,000 |
| 2001-02-28 | 433 | 433 | 420 | 420 | 23,000 | 4,200 |
| 2001-02-27 | 436 | 436 | 433 | 433 | 14,000 | 4,330 |
| 2001-02-26 | 423 | 435 | 423 | 435 | 5,000 | 4,350 |
| 2001-02-23 | 444 | 444 | 415 | 418 | 25,000 | 4,180 |
| 2001-02-22 | 420 | 420 | 410 | 410 | 33,000 | 4,100 |
| 2001-02-21 | 449 | 449 | 425 | 425 | 19,000 | 4,250 |
| 2001-02-20 | 445 | 448 | 441 | 445 | 25,000 | 4,450 |
| 2001-02-19 | 431 | 435 | 431 | 435 | 14,000 | 4,350 |
| 2001-02-16 | 425 | 435 | 425 | 430 | 24,000 | 4,300 |
| 2001-02-15 | 413 | 425 | 413 | 425 | 12,000 | 4,250 |
| 2001-02-14 | 415 | 419 | 413 | 413 | 13,000 | 4,130 |
| 2001-02-13 | 410 | 415 | 405 | 415 | 12,000 | 4,150 |
| 2001-02-09 | 399 | 405 | 395 | 405 | 30,000 | 4,050 |
| 2001-02-08 | 400 | 400 | 395 | 395 | 11,000 | 3,950 |
| 2001-02-07 | 404 | 404 | 400 | 400 | 9,000 | 4,000 |
| 2001-02-06 | 395 | 405 | 395 | 405 | 5,000 | 4,050 |
| 2001-02-05 | 400 | 410 | 395 | 395 | 29,000 | 3,950 |
| 2001-02-02 | 412 | 412 | 400 | 400 | 14,000 | 4,000 |
| 2001-02-01 | 419 | 419 | 410 | 410 | 17,000 | 4,100 |
| 2001-01-31 | 400 | 418 | 400 | 418 | 10,000 | 4,180 |
| 2001-01-30 | 395 | 400 | 395 | 395 | 25,000 | 3,950 |
| 2001-01-29 | 395 | 395 | 390 | 395 | 17,000 | 3,950 |
| 2001-01-26 | 402 | 402 | 390 | 395 | 31,000 | 3,950 |
| 2001-01-25 | 419 | 424 | 412 | 415 | 32,000 | 4,150 |
| 2001-01-24 | 396 | 401 | 396 | 400 | 15,000 | 4,000 |
| 2001-01-23 | 390 | 399 | 386 | 395 | 36,000 | 3,950 |
| 2001-01-22 | 385 | 387 | 385 | 385 | 8,000 | 3,850 |
| 2001-01-19 | 386 | 389 | 381 | 381 | 27,000 | 3,810 |
| 2001-01-18 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2001-01-17 | 382 | 390 | 380 | 390 | 9,000 | 3,900 |
| 2001-01-16 | 395 | 395 | 375 | 380 | 15,000 | 3,800 |
| 2001-01-15 | 391 | 392 | 390 | 392 | 7,000 | 3,920 |
| 2001-01-12 | 386 | 399 | 386 | 391 | 22,000 | 3,910 |
| 2001-01-11 | 391 | 391 | 385 | 385 | 4,000 | 3,850 |
| 2001-01-10 | 390 | 402 | 390 | 391 | 7,000 | 3,910 |
| 2001-01-09 | 400 | 400 | 390 | 400 | 19,000 | 4,000 |
| 2001-01-05 | 410 | 410 | 405 | 405 | 19,000 | 4,050 |
| 2001-01-04 | 413 | 413 | 410 | 410 | 2,000 | 4,100 |
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
