8202 ラオックスホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 177 | 180 | 177 | 180 | 12,000 | 1,800 |
| 2002-12-27 | 176 | 177 | 175 | 177 | 18,000 | 1,770 |
| 2002-12-26 | 175 | 175 | 173 | 175 | 8,000 | 1,750 |
| 2002-12-25 | 180 | 180 | 171 | 175 | 39,000 | 1,750 |
| 2002-12-24 | 173 | 180 | 173 | 180 | 18,000 | 1,800 |
| 2002-12-20 | 171 | 171 | 167 | 169 | 26,000 | 1,690 |
| 2002-12-19 | 172 | 173 | 168 | 173 | 16,000 | 1,730 |
| 2002-12-18 | 178 | 178 | 175 | 175 | 17,000 | 1,750 |
| 2002-12-17 | 180 | 180 | 175 | 180 | 10,000 | 1,800 |
| 2002-12-16 | 180 | 180 | 175 | 180 | 9,000 | 1,800 |
| 2002-12-13 | 188 | 188 | 175 | 180 | 31,000 | 1,800 |
| 2002-12-12 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2002-12-11 | 188 | 188 | 188 | 188 | 14,000 | 1,880 |
| 2002-12-10 | 189 | 189 | 185 | 188 | 57,000 | 1,880 |
| 2002-12-09 | 185 | 185 | 175 | 180 | 45,000 | 1,800 |
| 2002-12-06 | 185 | 188 | 185 | 185 | 15,000 | 1,850 |
| 2002-12-05 | 182 | 185 | 180 | 185 | 14,000 | 1,850 |
| 2002-12-04 | 176 | 180 | 175 | 180 | 20,000 | 1,800 |
| 2002-12-03 | 170 | 176 | 170 | 176 | 36,000 | 1,760 |
| 2002-12-02 | 177 | 180 | 174 | 174 | 28,000 | 1,740 |
| 2002-11-29 | 175 | 175 | 173 | 174 | 21,000 | 1,740 |
| 2002-11-28 | 165 | 174 | 165 | 174 | 12,000 | 1,740 |
| 2002-11-27 | 169 | 170 | 164 | 164 | 28,000 | 1,640 |
| 2002-11-26 | 170 | 170 | 168 | 169 | 27,000 | 1,690 |
| 2002-11-25 | 170 | 170 | 165 | 170 | 64,000 | 1,700 |
| 2002-11-22 | 167 | 170 | 164 | 169 | 29,000 | 1,690 |
| 2002-11-21 | 159 | 165 | 158 | 164 | 32,000 | 1,640 |
| 2002-11-20 | 160 | 160 | 157 | 159 | 12,000 | 1,590 |
| 2002-11-19 | 174 | 174 | 156 | 160 | 27,000 | 1,600 |
| 2002-11-18 | 187 | 187 | 171 | 171 | 20,000 | 1,710 |
| 2002-11-15 | 195 | 198 | 190 | 198 | 37,000 | 1,980 |
| 2002-11-14 | 198 | 198 | 197 | 197 | 4,000 | 1,970 |
| 2002-11-13 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2002-11-12 | 201 | 201 | 198 | 198 | 21,000 | 1,980 |
| 2002-11-11 | 201 | 205 | 200 | 200 | 34,000 | 2,000 |
| 2002-11-08 | 205 | 206 | 203 | 203 | 24,000 | 2,030 |
| 2002-11-07 | 210 | 210 | 206 | 206 | 18,000 | 2,060 |
| 2002-11-06 | 206 | 210 | 206 | 206 | 42,000 | 2,060 |
| 2002-11-05 | 210 | 212 | 208 | 208 | 50,000 | 2,080 |
| 2002-11-01 | 232 | 232 | 225 | 225 | 10,000 | 2,250 |
| 2002-10-30 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2002-10-29 | 227 | 228 | 227 | 228 | 2,000 | 2,280 |
| 2002-10-28 | 228 | 233 | 226 | 231 | 6,000 | 2,310 |
| 2002-10-25 | 240 | 240 | 231 | 231 | 19,000 | 2,310 |
| 2002-10-24 | 232 | 236 | 232 | 236 | 11,000 | 2,360 |
| 2002-10-23 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2002-10-22 | 230 | 230 | 227 | 227 | 15,000 | 2,270 |
| 2002-10-21 | 229 | 229 | 229 | 229 | 8,000 | 2,290 |
| 2002-10-18 | 228 | 231 | 228 | 229 | 7,000 | 2,290 |
| 2002-10-17 | 230 | 233 | 230 | 233 | 3,000 | 2,330 |
| 2002-10-16 | 228 | 233 | 228 | 233 | 5,000 | 2,330 |
| 2002-10-15 | 231 | 231 | 225 | 225 | 11,000 | 2,250 |
| 2002-10-11 | 248 | 248 | 225 | 225 | 4,000 | 2,250 |
| 2002-10-10 | 240 | 240 | 222 | 222 | 13,000 | 2,220 |
| 2002-10-09 | 242 | 242 | 240 | 240 | 3,000 | 2,400 |
| 2002-10-08 | 253 | 253 | 245 | 245 | 8,000 | 2,450 |
| 2002-10-04 | 259 | 259 | 257 | 259 | 6,000 | 2,590 |
| 2002-10-02 | 250 | 259 | 250 | 259 | 3,000 | 2,590 |
| 2002-10-01 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2002-09-30 | 255 | 255 | 250 | 250 | 6,000 | 2,500 |
| 2002-09-27 | 260 | 261 | 260 | 260 | 7,000 | 2,600 |
| 2002-09-26 | 270 | 270 | 260 | 260 | 7,000 | 2,600 |
| 2002-09-25 | 280 | 280 | 279 | 279 | 15,000 | 2,790 |
| 2002-09-24 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2002-09-20 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2002-09-19 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2002-09-18 | 290 | 290 | 285 | 285 | 10,000 | 2,850 |
| 2002-09-17 | 290 | 295 | 290 | 294 | 75,000 | 2,940 |
| 2002-09-13 | 275 | 276 | 275 | 276 | 10,000 | 2,760 |
| 2002-09-12 | 271 | 290 | 271 | 290 | 34,000 | 2,900 |
| 2002-09-11 | 269 | 270 | 265 | 270 | 33,000 | 2,700 |
| 2002-09-10 | 263 | 265 | 260 | 265 | 19,000 | 2,650 |
| 2002-09-09 | 258 | 260 | 253 | 260 | 19,000 | 2,600 |
| 2002-09-06 | 246 | 253 | 246 | 253 | 51,000 | 2,530 |
| 2002-09-05 | 249 | 249 | 236 | 236 | 22,000 | 2,360 |
| 2002-09-04 | 245 | 249 | 240 | 249 | 21,000 | 2,490 |
| 2002-09-03 | 245 | 249 | 232 | 249 | 31,000 | 2,490 |
| 2002-09-02 | 249 | 249 | 248 | 249 | 10,000 | 2,490 |
| 2002-08-30 | 245 | 249 | 240 | 249 | 32,000 | 2,490 |
| 2002-08-29 | 244 | 244 | 235 | 240 | 31,000 | 2,400 |
| 2002-08-28 | 248 | 248 | 244 | 244 | 20,000 | 2,440 |
| 2002-08-27 | 256 | 256 | 249 | 249 | 34,000 | 2,490 |
| 2002-08-26 | 257 | 259 | 257 | 257 | 25,000 | 2,570 |
| 2002-08-23 | 260 | 260 | 259 | 260 | 24,000 | 2,600 |
| 2002-08-22 | 263 | 263 | 258 | 260 | 85,000 | 2,600 |
| 2002-08-21 | 260 | 260 | 260 | 260 | 14,000 | 2,600 |
| 2002-08-20 | 260 | 260 | 257 | 260 | 169,000 | 2,600 |
| 2002-08-19 | 262 | 262 | 261 | 262 | 8,000 | 2,620 |
| 2002-08-16 | 261 | 261 | 259 | 261 | 11,000 | 2,610 |
| 2002-08-15 | 265 | 265 | 260 | 260 | 12,000 | 2,600 |
| 2002-08-14 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2002-08-13 | 263 | 263 | 260 | 260 | 21,000 | 2,600 |
| 2002-08-12 | 264 | 265 | 263 | 263 | 12,000 | 2,630 |
| 2002-08-09 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2002-08-08 | 263 | 263 | 263 | 263 | 10,000 | 2,630 |
| 2002-08-07 | 264 | 264 | 263 | 263 | 12,000 | 2,630 |
| 2002-08-06 | 260 | 263 | 256 | 263 | 16,000 | 2,630 |
| 2002-08-05 | 273 | 273 | 270 | 270 | 14,000 | 2,700 |
| 2002-08-02 | 275 | 275 | 274 | 274 | 11,000 | 2,740 |
| 2002-08-01 | 276 | 276 | 275 | 276 | 13,000 | 2,760 |
| 2002-07-31 | 270 | 275 | 262 | 275 | 22,000 | 2,750 |
| 2002-07-30 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 2002-07-29 | 284 | 284 | 270 | 270 | 23,000 | 2,700 |
| 2002-07-26 | 290 | 290 | 281 | 285 | 10,000 | 2,850 |
| 2002-07-25 | 294 | 294 | 290 | 290 | 36,000 | 2,900 |
| 2002-07-24 | 284 | 290 | 280 | 290 | 21,000 | 2,900 |
| 2002-07-23 | 288 | 288 | 282 | 285 | 17,000 | 2,850 |
| 2002-07-22 | 286 | 286 | 285 | 285 | 8,000 | 2,850 |
| 2002-07-19 | 290 | 290 | 285 | 290 | 10,000 | 2,900 |
| 2002-07-18 | 281 | 290 | 281 | 290 | 14,000 | 2,900 |
| 2002-07-17 | 299 | 299 | 271 | 273 | 39,000 | 2,730 |
| 2002-07-16 | 300 | 300 | 295 | 299 | 25,000 | 2,990 |
| 2002-07-15 | 300 | 300 | 298 | 300 | 14,000 | 3,000 |
| 2002-07-12 | 295 | 300 | 295 | 300 | 19,000 | 3,000 |
| 2002-07-11 | 298 | 299 | 291 | 295 | 27,000 | 2,950 |
| 2002-07-10 | 305 | 305 | 298 | 300 | 51,000 | 3,000 |
| 2002-07-09 | 300 | 305 | 295 | 305 | 28,000 | 3,050 |
| 2002-07-08 | 300 | 308 | 295 | 304 | 40,000 | 3,040 |
| 2002-07-05 | 290 | 306 | 290 | 300 | 47,000 | 3,000 |
| 2002-07-04 | 294 | 294 | 285 | 290 | 45,000 | 2,900 |
| 2002-07-03 | 293 | 300 | 285 | 295 | 51,000 | 2,950 |
| 2002-07-02 | 295 | 295 | 284 | 293 | 39,000 | 2,930 |
| 2002-07-01 | 273 | 295 | 273 | 295 | 29,000 | 2,950 |
| 2002-06-28 | 260 | 268 | 260 | 268 | 22,000 | 2,680 |
| 2002-06-27 | 268 | 268 | 250 | 263 | 23,000 | 2,630 |
| 2002-06-26 | 260 | 263 | 260 | 263 | 10,000 | 2,630 |
| 2002-06-25 | 275 | 276 | 260 | 263 | 46,000 | 2,630 |
| 2002-06-24 | 274 | 274 | 270 | 270 | 14,000 | 2,700 |
| 2002-06-21 | 259 | 276 | 259 | 276 | 20,000 | 2,760 |
| 2002-06-20 | 270 | 273 | 260 | 273 | 83,000 | 2,730 |
| 2002-06-19 | 289 | 289 | 265 | 280 | 213,000 | 2,800 |
| 2002-06-18 | 310 | 315 | 285 | 290 | 127,000 | 2,900 |
| 2002-06-17 | 321 | 322 | 305 | 310 | 140,000 | 3,100 |
| 2002-06-14 | 337 | 343 | 332 | 334 | 77,000 | 3,340 |
| 2002-06-13 | 338 | 358 | 336 | 345 | 205,000 | 3,450 |
| 2002-06-12 | 332 | 350 | 330 | 343 | 180,000 | 3,430 |
| 2002-06-11 | 331 | 349 | 330 | 345 | 159,000 | 3,450 |
| 2002-06-10 | 310 | 345 | 310 | 331 | 329,000 | 3,310 |
| 2002-06-07 | 295 | 329 | 285 | 320 | 387,000 | 3,200 |
| 2002-06-06 | 270 | 330 | 266 | 310 | 706,000 | 3,100 |
| 2002-06-05 | 246 | 251 | 245 | 250 | 110,000 | 2,500 |
| 2002-06-04 | 252 | 256 | 245 | 245 | 204,000 | 2,450 |
| 2002-06-03 | 252 | 258 | 252 | 253 | 287,000 | 2,530 |
| 2002-05-31 | 238 | 248 | 238 | 247 | 53,000 | 2,470 |
| 2002-05-30 | 237 | 237 | 233 | 235 | 63,000 | 2,350 |
| 2002-05-29 | 231 | 234 | 231 | 234 | 22,000 | 2,340 |
| 2002-05-28 | 230 | 231 | 230 | 230 | 44,000 | 2,300 |
| 2002-05-27 | 230 | 230 | 228 | 230 | 40,000 | 2,300 |
| 2002-05-24 | 234 | 234 | 229 | 230 | 56,000 | 2,300 |
| 2002-05-23 | 226 | 229 | 226 | 229 | 12,000 | 2,290 |
| 2002-05-22 | 226 | 226 | 225 | 226 | 24,000 | 2,260 |
| 2002-05-21 | 225 | 225 | 221 | 225 | 17,000 | 2,250 |
| 2002-05-20 | 223 | 224 | 221 | 224 | 18,000 | 2,240 |
| 2002-05-17 | 223 | 223 | 223 | 223 | 10,000 | 2,230 |
| 2002-05-16 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2002-05-15 | 225 | 225 | 217 | 217 | 4,000 | 2,170 |
| 2002-05-14 | 222 | 222 | 211 | 212 | 20,000 | 2,120 |
| 2002-05-13 | 226 | 226 | 220 | 220 | 22,000 | 2,200 |
| 2002-05-10 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2002-05-09 | 226 | 226 | 225 | 225 | 12,000 | 2,250 |
| 2002-05-08 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2002-05-07 | 230 | 230 | 225 | 225 | 7,000 | 2,250 |
| 2002-05-02 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2002-05-01 | 235 | 235 | 226 | 226 | 6,000 | 2,260 |
| 2002-04-30 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 2002-04-26 | 240 | 240 | 232 | 232 | 7,000 | 2,320 |
| 2002-04-25 | 242 | 242 | 231 | 231 | 27,000 | 2,310 |
| 2002-04-24 | 234 | 235 | 233 | 233 | 8,000 | 2,330 |
| 2002-04-23 | 233 | 233 | 233 | 233 | 5,000 | 2,330 |
| 2002-04-22 | 226 | 232 | 225 | 227 | 10,000 | 2,270 |
| 2002-04-19 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2002-04-18 | 230 | 232 | 227 | 232 | 18,000 | 2,320 |
| 2002-04-17 | 230 | 230 | 228 | 228 | 8,000 | 2,280 |
| 2002-04-16 | 230 | 232 | 230 | 232 | 4,000 | 2,320 |
| 2002-04-15 | 228 | 230 | 228 | 230 | 9,000 | 2,300 |
| 2002-04-12 | 226 | 227 | 226 | 226 | 5,000 | 2,260 |
| 2002-04-11 | 226 | 226 | 226 | 226 | 4,000 | 2,260 |
| 2002-04-10 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2002-04-09 | 230 | 230 | 225 | 226 | 18,000 | 2,260 |
| 2002-04-08 | 225 | 226 | 225 | 226 | 9,000 | 2,260 |
| 2002-04-05 | 224 | 225 | 223 | 225 | 8,000 | 2,250 |
| 2002-04-04 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2002-04-03 | 224 | 224 | 217 | 217 | 13,000 | 2,170 |
| 2002-04-02 | 223 | 230 | 223 | 225 | 7,000 | 2,250 |
| 2002-04-01 | 230 | 230 | 225 | 225 | 4,000 | 2,250 |
| 2002-03-29 | 238 | 238 | 220 | 233 | 59,000 | 2,330 |
| 2002-03-28 | 225 | 247 | 225 | 232 | 67,000 | 2,320 |
| 2002-03-27 | 230 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2002-03-26 | 230 | 230 | 225 | 228 | 53,000 | 2,280 |
| 2002-03-25 | 246 | 247 | 243 | 244 | 115,000 | 2,440 |
| 2002-03-22 | 240 | 245 | 240 | 245 | 121,000 | 2,450 |
| 2002-03-20 | 240 | 243 | 240 | 241 | 56,000 | 2,410 |
| 2002-03-19 | 240 | 243 | 239 | 240 | 68,000 | 2,400 |
| 2002-03-18 | 241 | 243 | 241 | 243 | 8,000 | 2,430 |
| 2002-03-15 | 241 | 241 | 239 | 240 | 18,000 | 2,400 |
| 2002-03-14 | 239 | 240 | 236 | 236 | 33,000 | 2,360 |
| 2002-03-13 | 240 | 243 | 239 | 240 | 25,000 | 2,400 |
| 2002-03-12 | 243 | 245 | 236 | 239 | 35,000 | 2,390 |
| 2002-03-11 | 242 | 251 | 240 | 240 | 39,000 | 2,400 |
| 2002-03-08 | 240 | 242 | 240 | 242 | 24,000 | 2,420 |
| 2002-03-07 | 246 | 248 | 236 | 248 | 12,000 | 2,480 |
| 2002-03-06 | 240 | 245 | 240 | 245 | 11,000 | 2,450 |
| 2002-03-05 | 244 | 250 | 236 | 250 | 19,000 | 2,500 |
| 2002-03-04 | 230 | 240 | 230 | 240 | 24,000 | 2,400 |
| 2002-03-01 | 227 | 227 | 225 | 227 | 25,000 | 2,270 |
| 2002-02-28 | 220 | 225 | 220 | 225 | 25,000 | 2,250 |
| 2002-02-27 | 217 | 217 | 212 | 217 | 9,000 | 2,170 |
| 2002-02-26 | 212 | 212 | 212 | 212 | 23,000 | 2,120 |
| 2002-02-25 | 215 | 215 | 209 | 210 | 48,000 | 2,100 |
| 2002-02-22 | 208 | 210 | 206 | 209 | 17,000 | 2,090 |
| 2002-02-21 | 208 | 208 | 206 | 208 | 13,000 | 2,080 |
| 2002-02-20 | 208 | 208 | 208 | 208 | 10,000 | 2,080 |
| 2002-02-19 | 206 | 209 | 206 | 209 | 10,000 | 2,090 |
| 2002-02-18 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2002-02-15 | 202 | 202 | 200 | 200 | 15,000 | 2,000 |
| 2002-02-14 | 208 | 208 | 201 | 201 | 12,000 | 2,010 |
| 2002-02-13 | 208 | 208 | 204 | 208 | 17,000 | 2,080 |
| 2002-02-12 | 205 | 208 | 205 | 208 | 8,000 | 2,080 |
| 2002-02-08 | 203 | 208 | 203 | 208 | 8,000 | 2,080 |
| 2002-02-07 | 198 | 203 | 198 | 203 | 21,000 | 2,030 |
| 2002-02-06 | 199 | 199 | 195 | 199 | 12,000 | 1,990 |
| 2002-02-05 | 199 | 199 | 193 | 199 | 8,000 | 1,990 |
| 2002-02-04 | 202 | 202 | 200 | 200 | 28,000 | 2,000 |
| 2002-02-01 | 201 | 202 | 201 | 202 | 24,000 | 2,020 |
| 2002-01-31 | 204 | 204 | 200 | 200 | 33,000 | 2,000 |
| 2002-01-30 | 213 | 213 | 204 | 205 | 36,000 | 2,050 |
| 2002-01-29 | 213 | 213 | 213 | 213 | 14,000 | 2,130 |
| 2002-01-28 | 210 | 213 | 210 | 213 | 9,000 | 2,130 |
| 2002-01-25 | 218 | 218 | 210 | 210 | 53,000 | 2,100 |
| 2002-01-24 | 218 | 221 | 218 | 219 | 23,000 | 2,190 |
| 2002-01-23 | 225 | 225 | 216 | 216 | 21,000 | 2,160 |
| 2002-01-22 | 228 | 228 | 222 | 227 | 9,000 | 2,270 |
| 2002-01-21 | 221 | 221 | 218 | 218 | 10,000 | 2,180 |
| 2002-01-18 | 221 | 221 | 220 | 221 | 20,000 | 2,210 |
| 2002-01-17 | 225 | 225 | 219 | 220 | 9,000 | 2,200 |
| 2002-01-16 | 220 | 220 | 215 | 215 | 25,000 | 2,150 |
| 2002-01-15 | 226 | 226 | 219 | 219 | 11,000 | 2,190 |
| 2002-01-11 | 228 | 228 | 224 | 226 | 10,000 | 2,260 |
| 2002-01-10 | 228 | 228 | 228 | 228 | 10,000 | 2,280 |
| 2002-01-09 | 230 | 230 | 229 | 229 | 7,000 | 2,290 |
| 2002-01-08 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2002-01-07 | 221 | 230 | 221 | 230 | 17,000 | 2,300 |
| 2002-01-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
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
