8202 ラオックスホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 207 | 210 | 203 | 205 | 20,000 | 2,050 |
| 2003-12-29 | 202 | 210 | 200 | 210 | 20,000 | 2,100 |
| 2003-12-26 | 198 | 201 | 198 | 200 | 10,000 | 2,000 |
| 2003-12-25 | 195 | 200 | 195 | 200 | 52,000 | 2,000 |
| 2003-12-24 | 200 | 204 | 195 | 196 | 46,000 | 1,960 |
| 2003-12-22 | 200 | 202 | 199 | 202 | 45,000 | 2,020 |
| 2003-12-19 | 205 | 207 | 202 | 202 | 21,000 | 2,020 |
| 2003-12-18 | 210 | 210 | 206 | 210 | 16,000 | 2,100 |
| 2003-12-17 | 216 | 216 | 210 | 211 | 15,000 | 2,110 |
| 2003-12-16 | 216 | 220 | 215 | 215 | 13,000 | 2,150 |
| 2003-12-15 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 2003-12-12 | 215 | 219 | 215 | 215 | 6,000 | 2,150 |
| 2003-12-11 | 219 | 220 | 217 | 220 | 5,000 | 2,200 |
| 2003-12-10 | 225 | 225 | 219 | 219 | 25,000 | 2,190 |
| 2003-12-09 | 221 | 223 | 220 | 223 | 7,000 | 2,230 |
| 2003-12-08 | 219 | 220 | 218 | 219 | 8,000 | 2,190 |
| 2003-12-05 | 220 | 220 | 219 | 219 | 9,000 | 2,190 |
| 2003-12-04 | 219 | 220 | 218 | 220 | 6,000 | 2,200 |
| 2003-12-03 | 221 | 221 | 218 | 218 | 8,000 | 2,180 |
| 2003-12-02 | 218 | 223 | 218 | 220 | 4,000 | 2,200 |
| 2003-12-01 | 223 | 224 | 220 | 220 | 16,000 | 2,200 |
| 2003-11-28 | 220 | 225 | 212 | 212 | 15,000 | 2,120 |
| 2003-11-27 | 226 | 227 | 221 | 225 | 13,000 | 2,250 |
| 2003-11-26 | 227 | 227 | 225 | 226 | 4,000 | 2,260 |
| 2003-11-25 | 227 | 227 | 222 | 222 | 17,000 | 2,220 |
| 2003-11-21 | 223 | 223 | 217 | 217 | 10,000 | 2,170 |
| 2003-11-20 | 209 | 210 | 209 | 210 | 5,000 | 2,100 |
| 2003-11-19 | 215 | 215 | 200 | 202 | 19,000 | 2,020 |
| 2003-11-18 | 210 | 217 | 201 | 210 | 30,000 | 2,100 |
| 2003-11-17 | 238 | 238 | 230 | 230 | 14,000 | 2,300 |
| 2003-11-14 | 245 | 245 | 241 | 241 | 5,000 | 2,410 |
| 2003-11-13 | 238 | 244 | 235 | 244 | 29,000 | 2,440 |
| 2003-11-12 | 250 | 250 | 241 | 241 | 6,000 | 2,410 |
| 2003-11-11 | 251 | 256 | 250 | 250 | 24,000 | 2,500 |
| 2003-11-10 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2003-11-07 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2003-11-06 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
| 2003-11-05 | 265 | 265 | 255 | 255 | 8,000 | 2,550 |
| 2003-11-04 | 258 | 260 | 256 | 256 | 4,000 | 2,560 |
| 2003-10-31 | 259 | 266 | 258 | 266 | 15,000 | 2,660 |
| 2003-10-30 | 260 | 260 | 258 | 258 | 12,000 | 2,580 |
| 2003-10-29 | 261 | 267 | 261 | 267 | 9,000 | 2,670 |
| 2003-10-28 | 263 | 265 | 260 | 265 | 21,000 | 2,650 |
| 2003-10-27 | 257 | 258 | 257 | 258 | 3,000 | 2,580 |
| 2003-10-24 | 259 | 265 | 259 | 265 | 11,000 | 2,650 |
| 2003-10-23 | 266 | 269 | 264 | 264 | 33,000 | 2,640 |
| 2003-10-22 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2003-10-21 | 270 | 275 | 269 | 270 | 59,000 | 2,700 |
| 2003-10-20 | 268 | 279 | 266 | 271 | 55,000 | 2,710 |
| 2003-10-17 | 270 | 271 | 268 | 268 | 20,000 | 2,680 |
| 2003-10-16 | 265 | 273 | 264 | 273 | 29,000 | 2,730 |
| 2003-10-15 | 265 | 267 | 263 | 266 | 16,000 | 2,660 |
| 2003-10-14 | 265 | 266 | 261 | 266 | 18,000 | 2,660 |
| 2003-10-10 | 257 | 257 | 255 | 255 | 19,000 | 2,550 |
| 2003-10-09 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2003-10-08 | 260 | 263 | 258 | 258 | 12,000 | 2,580 |
| 2003-10-07 | 261 | 262 | 261 | 261 | 8,000 | 2,610 |
| 2003-10-06 | 262 | 263 | 261 | 261 | 67,000 | 2,610 |
| 2003-10-03 | 265 | 265 | 263 | 263 | 4,000 | 2,630 |
| 2003-10-02 | 265 | 269 | 265 | 265 | 6,000 | 2,650 |
| 2003-09-30 | 265 | 268 | 265 | 268 | 19,000 | 2,680 |
| 2003-09-29 | 263 | 263 | 259 | 260 | 22,000 | 2,600 |
| 2003-09-26 | 265 | 265 | 260 | 265 | 3,000 | 2,650 |
| 2003-09-25 | 275 | 275 | 274 | 274 | 12,000 | 2,740 |
| 2003-09-24 | 270 | 275 | 265 | 274 | 28,000 | 2,740 |
| 2003-09-22 | 267 | 267 | 261 | 266 | 39,000 | 2,660 |
| 2003-09-19 | 269 | 269 | 262 | 263 | 14,000 | 2,630 |
| 2003-09-18 | 267 | 268 | 262 | 267 | 24,000 | 2,670 |
| 2003-09-17 | 265 | 266 | 261 | 262 | 22,000 | 2,620 |
| 2003-09-16 | 263 | 264 | 261 | 264 | 13,000 | 2,640 |
| 2003-09-12 | 265 | 268 | 265 | 265 | 22,000 | 2,650 |
| 2003-09-11 | 269 | 269 | 265 | 267 | 10,000 | 2,670 |
| 2003-09-10 | 265 | 273 | 265 | 273 | 13,000 | 2,730 |
| 2003-09-09 | 268 | 268 | 265 | 265 | 25,000 | 2,650 |
| 2003-09-08 | 270 | 270 | 266 | 269 | 21,000 | 2,690 |
| 2003-09-05 | 269 | 275 | 268 | 275 | 10,000 | 2,750 |
| 2003-09-04 | 272 | 273 | 270 | 270 | 13,000 | 2,700 |
| 2003-09-03 | 272 | 273 | 272 | 272 | 13,000 | 2,720 |
| 2003-09-02 | 283 | 283 | 272 | 272 | 10,000 | 2,720 |
| 2003-09-01 | 273 | 273 | 272 | 273 | 12,000 | 2,730 |
| 2003-08-29 | 271 | 271 | 271 | 271 | 10,000 | 2,710 |
| 2003-08-27 | 289 | 289 | 270 | 280 | 11,000 | 2,800 |
| 2003-08-26 | 269 | 290 | 266 | 290 | 45,000 | 2,900 |
| 2003-08-25 | 268 | 270 | 266 | 270 | 27,000 | 2,700 |
| 2003-08-22 | 268 | 268 | 266 | 267 | 14,000 | 2,670 |
| 2003-08-21 | 269 | 269 | 267 | 267 | 8,000 | 2,670 |
| 2003-08-20 | 266 | 270 | 263 | 270 | 36,000 | 2,700 |
| 2003-08-19 | 265 | 268 | 260 | 268 | 54,000 | 2,680 |
| 2003-08-18 | 258 | 258 | 254 | 256 | 64,000 | 2,560 |
| 2003-08-15 | 279 | 281 | 276 | 281 | 11,000 | 2,810 |
| 2003-08-14 | 275 | 275 | 271 | 275 | 16,000 | 2,750 |
| 2003-08-13 | 273 | 275 | 273 | 275 | 6,000 | 2,750 |
| 2003-08-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2003-08-11 | 272 | 275 | 271 | 271 | 16,000 | 2,710 |
| 2003-08-08 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 2003-08-07 | 275 | 275 | 275 | 275 | 9,000 | 2,750 |
| 2003-08-06 | 270 | 270 | 260 | 270 | 28,000 | 2,700 |
| 2003-08-05 | 274 | 275 | 267 | 269 | 36,000 | 2,690 |
| 2003-08-04 | 275 | 275 | 270 | 275 | 26,000 | 2,750 |
| 2003-08-01 | 270 | 275 | 270 | 275 | 12,000 | 2,750 |
| 2003-07-31 | 274 | 274 | 269 | 270 | 11,000 | 2,700 |
| 2003-07-30 | 275 | 278 | 275 | 275 | 5,000 | 2,750 |
| 2003-07-29 | 274 | 275 | 269 | 275 | 29,000 | 2,750 |
| 2003-07-28 | 275 | 275 | 272 | 272 | 14,000 | 2,720 |
| 2003-07-25 | 272 | 278 | 272 | 274 | 21,000 | 2,740 |
| 2003-07-24 | 269 | 278 | 269 | 278 | 37,000 | 2,780 |
| 2003-07-23 | 272 | 273 | 271 | 273 | 13,000 | 2,730 |
| 2003-07-22 | 275 | 275 | 273 | 273 | 7,000 | 2,730 |
| 2003-07-18 | 278 | 280 | 274 | 274 | 6,000 | 2,740 |
| 2003-07-17 | 289 | 289 | 272 | 272 | 47,000 | 2,720 |
| 2003-07-16 | 295 | 295 | 283 | 285 | 40,000 | 2,850 |
| 2003-07-15 | 300 | 300 | 289 | 297 | 33,000 | 2,970 |
| 2003-07-14 | 301 | 305 | 301 | 302 | 27,000 | 3,020 |
| 2003-07-11 | 308 | 308 | 300 | 308 | 42,000 | 3,080 |
| 2003-07-10 | 315 | 315 | 300 | 307 | 84,000 | 3,070 |
| 2003-07-09 | 281 | 318 | 281 | 309 | 175,000 | 3,090 |
| 2003-07-08 | 279 | 285 | 275 | 280 | 27,000 | 2,800 |
| 2003-07-07 | 285 | 286 | 277 | 278 | 42,000 | 2,780 |
| 2003-07-04 | 297 | 297 | 277 | 292 | 37,000 | 2,920 |
| 2003-07-03 | 298 | 298 | 286 | 287 | 36,000 | 2,870 |
| 2003-07-02 | 288 | 294 | 287 | 292 | 16,000 | 2,920 |
| 2003-07-01 | 299 | 299 | 294 | 294 | 13,000 | 2,940 |
| 2003-06-30 | 291 | 299 | 291 | 299 | 52,000 | 2,990 |
| 2003-06-27 | 285 | 291 | 285 | 290 | 44,000 | 2,900 |
| 2003-06-26 | 290 | 291 | 284 | 284 | 14,000 | 2,840 |
| 2003-06-25 | 290 | 291 | 289 | 291 | 44,000 | 2,910 |
| 2003-06-24 | 293 | 295 | 285 | 285 | 33,000 | 2,850 |
| 2003-06-23 | 281 | 299 | 281 | 296 | 98,000 | 2,960 |
| 2003-06-20 | 281 | 288 | 272 | 281 | 65,000 | 2,810 |
| 2003-06-19 | 259 | 295 | 259 | 294 | 147,000 | 2,940 |
| 2003-06-18 | 251 | 259 | 246 | 258 | 30,000 | 2,580 |
| 2003-06-17 | 250 | 263 | 250 | 250 | 47,000 | 2,500 |
| 2003-06-16 | 251 | 251 | 250 | 250 | 10,000 | 2,500 |
| 2003-06-13 | 260 | 263 | 245 | 256 | 81,000 | 2,560 |
| 2003-06-12 | 258 | 260 | 253 | 260 | 16,000 | 2,600 |
| 2003-06-11 | 250 | 258 | 247 | 258 | 37,000 | 2,580 |
| 2003-06-10 | 254 | 254 | 248 | 250 | 33,000 | 2,500 |
| 2003-06-09 | 260 | 266 | 256 | 256 | 24,000 | 2,560 |
| 2003-06-06 | 258 | 263 | 257 | 260 | 33,000 | 2,600 |
| 2003-06-05 | 258 | 265 | 251 | 265 | 117,000 | 2,650 |
| 2003-06-04 | 234 | 255 | 234 | 250 | 72,000 | 2,500 |
| 2003-06-03 | 235 | 236 | 229 | 229 | 19,000 | 2,290 |
| 2003-06-02 | 233 | 239 | 232 | 236 | 19,000 | 2,360 |
| 2003-05-30 | 229 | 235 | 229 | 235 | 14,000 | 2,350 |
| 2003-05-29 | 231 | 232 | 229 | 231 | 27,000 | 2,310 |
| 2003-05-28 | 237 | 238 | 232 | 236 | 31,000 | 2,360 |
| 2003-05-27 | 240 | 244 | 235 | 240 | 44,000 | 2,400 |
| 2003-05-26 | 261 | 265 | 232 | 246 | 116,000 | 2,460 |
| 2003-05-23 | 214 | 214 | 206 | 206 | 20,000 | 2,060 |
| 2003-05-22 | 215 | 215 | 208 | 209 | 13,000 | 2,090 |
| 2003-05-21 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2003-05-20 | 211 | 214 | 211 | 214 | 12,000 | 2,140 |
| 2003-05-19 | 211 | 212 | 211 | 211 | 7,000 | 2,110 |
| 2003-05-16 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2003-05-15 | 212 | 212 | 211 | 211 | 14,000 | 2,110 |
| 2003-05-14 | 210 | 218 | 203 | 218 | 24,000 | 2,180 |
| 2003-05-13 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 2003-05-12 | 212 | 212 | 208 | 212 | 23,000 | 2,120 |
| 2003-05-09 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2003-05-08 | 210 | 219 | 210 | 219 | 10,000 | 2,190 |
| 2003-05-07 | 210 | 210 | 203 | 210 | 19,000 | 2,100 |
| 2003-05-06 | 209 | 209 | 206 | 206 | 2,000 | 2,060 |
| 2003-05-02 | 210 | 210 | 209 | 210 | 19,000 | 2,100 |
| 2003-05-01 | 207 | 210 | 207 | 210 | 16,000 | 2,100 |
| 2003-04-30 | 202 | 202 | 201 | 202 | 9,000 | 2,020 |
| 2003-04-28 | 203 | 203 | 202 | 202 | 4,000 | 2,020 |
| 2003-04-25 | 202 | 208 | 202 | 208 | 65,000 | 2,080 |
| 2003-04-24 | 206 | 208 | 205 | 208 | 21,000 | 2,080 |
| 2003-04-23 | 199 | 209 | 199 | 209 | 26,000 | 2,090 |
| 2003-04-22 | 200 | 200 | 195 | 197 | 26,000 | 1,970 |
| 2003-04-21 | 197 | 202 | 197 | 200 | 20,000 | 2,000 |
| 2003-04-18 | 192 | 200 | 192 | 192 | 109,000 | 1,920 |
| 2003-04-17 | 191 | 192 | 191 | 191 | 45,000 | 1,910 |
| 2003-04-16 | 191 | 191 | 190 | 191 | 8,000 | 1,910 |
| 2003-04-15 | 191 | 191 | 190 | 190 | 9,000 | 1,900 |
| 2003-04-14 | 191 | 191 | 190 | 190 | 23,000 | 1,900 |
| 2003-04-11 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2003-04-10 | 192 | 192 | 191 | 191 | 30,000 | 1,910 |
| 2003-04-09 | 195 | 195 | 191 | 191 | 6,000 | 1,910 |
| 2003-04-08 | 200 | 200 | 191 | 191 | 7,000 | 1,910 |
| 2003-04-07 | 200 | 200 | 198 | 200 | 9,000 | 2,000 |
| 2003-04-04 | 201 | 205 | 201 | 202 | 9,000 | 2,020 |
| 2003-04-01 | 205 | 210 | 205 | 210 | 7,000 | 2,100 |
| 2003-03-31 | 208 | 209 | 208 | 209 | 5,000 | 2,090 |
| 2003-03-28 | 212 | 212 | 211 | 212 | 10,000 | 2,120 |
| 2003-03-27 | 218 | 218 | 211 | 211 | 8,000 | 2,110 |
| 2003-03-26 | 216 | 220 | 216 | 217 | 32,000 | 2,170 |
| 2003-03-25 | 232 | 232 | 227 | 228 | 75,000 | 2,280 |
| 2003-03-24 | 232 | 233 | 226 | 227 | 66,000 | 2,270 |
| 2003-03-20 | 216 | 224 | 213 | 224 | 27,000 | 2,240 |
| 2003-03-19 | 215 | 215 | 215 | 215 | 11,000 | 2,150 |
| 2003-03-18 | 219 | 219 | 210 | 215 | 28,000 | 2,150 |
| 2003-03-17 | 218 | 218 | 218 | 218 | 10,000 | 2,180 |
| 2003-03-14 | 225 | 225 | 220 | 220 | 10,000 | 2,200 |
| 2003-03-13 | 219 | 220 | 217 | 217 | 8,000 | 2,170 |
| 2003-03-12 | 219 | 220 | 218 | 220 | 14,000 | 2,200 |
| 2003-03-11 | 221 | 222 | 220 | 222 | 19,000 | 2,220 |
| 2003-03-10 | 222 | 228 | 222 | 225 | 12,000 | 2,250 |
| 2003-03-07 | 230 | 230 | 222 | 222 | 18,000 | 2,220 |
| 2003-03-06 | 230 | 230 | 228 | 230 | 8,000 | 2,300 |
| 2003-03-04 | 238 | 240 | 229 | 230 | 28,000 | 2,300 |
| 2003-03-03 | 225 | 228 | 225 | 228 | 10,000 | 2,280 |
| 2003-02-28 | 228 | 228 | 228 | 228 | 10,000 | 2,280 |
| 2003-02-27 | 231 | 231 | 228 | 228 | 4,000 | 2,280 |
| 2003-02-26 | 231 | 231 | 226 | 226 | 11,000 | 2,260 |
| 2003-02-25 | 239 | 240 | 239 | 240 | 25,000 | 2,400 |
| 2003-02-24 | 235 | 240 | 235 | 240 | 16,000 | 2,400 |
| 2003-02-21 | 234 | 235 | 234 | 235 | 10,000 | 2,350 |
| 2003-02-20 | 233 | 235 | 230 | 234 | 10,000 | 2,340 |
| 2003-02-19 | 235 | 235 | 232 | 235 | 10,000 | 2,350 |
| 2003-02-18 | 235 | 235 | 233 | 235 | 13,000 | 2,350 |
| 2003-02-17 | 235 | 235 | 230 | 234 | 29,000 | 2,340 |
| 2003-02-14 | 235 | 235 | 232 | 234 | 10,000 | 2,340 |
| 2003-02-13 | 235 | 235 | 230 | 232 | 14,000 | 2,320 |
| 2003-02-12 | 233 | 233 | 232 | 232 | 15,000 | 2,320 |
| 2003-02-10 | 231 | 233 | 231 | 232 | 11,000 | 2,320 |
| 2003-02-07 | 225 | 230 | 225 | 226 | 17,000 | 2,260 |
| 2003-02-06 | 230 | 230 | 225 | 225 | 16,000 | 2,250 |
| 2003-02-05 | 223 | 229 | 220 | 229 | 28,000 | 2,290 |
| 2003-02-04 | 220 | 220 | 216 | 220 | 8,000 | 2,200 |
| 2003-02-03 | 215 | 215 | 213 | 213 | 7,000 | 2,130 |
| 2003-01-31 | 210 | 210 | 210 | 210 | 15,000 | 2,100 |
| 2003-01-30 | 213 | 217 | 213 | 215 | 9,000 | 2,150 |
| 2003-01-29 | 215 | 215 | 211 | 213 | 18,000 | 2,130 |
| 2003-01-28 | 215 | 215 | 210 | 211 | 16,000 | 2,110 |
| 2003-01-27 | 215 | 218 | 212 | 215 | 13,000 | 2,150 |
| 2003-01-24 | 210 | 210 | 202 | 210 | 46,000 | 2,100 |
| 2003-01-23 | 198 | 210 | 197 | 205 | 36,000 | 2,050 |
| 2003-01-22 | 191 | 195 | 189 | 195 | 36,000 | 1,950 |
| 2003-01-21 | 191 | 191 | 189 | 189 | 24,000 | 1,890 |
| 2003-01-20 | 190 | 191 | 188 | 191 | 21,000 | 1,910 |
| 2003-01-17 | 188 | 190 | 188 | 189 | 18,000 | 1,890 |
| 2003-01-16 | 185 | 186 | 185 | 186 | 6,000 | 1,860 |
| 2003-01-15 | 185 | 185 | 181 | 185 | 6,000 | 1,850 |
| 2003-01-14 | 179 | 186 | 179 | 184 | 22,000 | 1,840 |
| 2003-01-10 | 180 | 180 | 179 | 179 | 13,000 | 1,790 |
| 2003-01-09 | 178 | 180 | 178 | 180 | 16,000 | 1,800 |
| 2003-01-08 | 180 | 180 | 175 | 179 | 33,000 | 1,790 |
| 2003-01-07 | 181 | 182 | 181 | 182 | 21,000 | 1,820 |
| 2003-01-06 | 181 | 183 | 180 | 183 | 20,000 | 1,830 |
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
