8202 ラオックスホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	236	236	233	234	51,000	2,340
2004-12-29	230	237	228	235	136,000	2,350
2004-12-28	233	235	227	230	232,000	2,300
2004-12-27	230	232	227	232	110,000	2,320
2004-12-24	234	234	227	229	106,000	2,290
2004-12-22	234	234	228	230	120,000	2,300
2004-12-21	234	234	230	234	126,000	2,340
2004-12-20	227	234	227	234	110,000	2,340
2004-12-17	230	230	226	227	44,000	2,270
2004-12-16	237	237	222	230	304,000	2,300
2004-12-15	235	238	234	236	94,000	2,360
2004-12-14	238	241	234	238	158,000	2,380
2004-12-13	245	245	234	234	107,000	2,340
2004-12-10	248	248	238	243	129,000	2,430
2004-12-09	257	257	242	245	379,000	2,450
2004-12-08	229	260	229	259	476,000	2,590
2004-12-07	232	233	229	229	49,000	2,290
2004-12-06	230	239	228	236	65,000	2,360
2004-12-03	238	239	229	229	84,000	2,290
2004-12-02	236	243	234	243	107,000	2,430
2004-12-01	237	237	230	234	206,000	2,340
2004-11-30	240	247	240	241	88,000	2,410
2004-11-29	243	244	238	240	99,000	2,400
2004-11-26	238	254	238	248	89,000	2,480
2004-11-25	242	242	238	241	79,000	2,410
2004-11-24	249	250	240	247	51,000	2,470
2004-11-22	259	259	245	247	121,000	2,470
2004-11-19	248	257	248	249	115,000	2,490
2004-11-18	275	275	250	251	299,000	2,510
2004-11-17	256	275	256	270	496,000	2,700
2004-11-16	251	257	248	255	231,000	2,550
2004-11-15	247	247	237	242	146,000	2,420
2004-11-12	245	248	245	245	148,000	2,450
2004-11-11	251	254	242	250	216,000	2,500
2004-11-10	256	259	252	254	158,000	2,540
2004-11-09	257	268	255	256	271,000	2,560
2004-11-08	273	274	253	255	260,000	2,550
2004-11-05	283	283	271	273	162,000	2,730
2004-11-04	265	294	264	283	752,000	2,830
2004-11-02	269	272	256	264	421,000	2,640
2004-11-01	315	348	261	267	2,397,000	2,670
2004-10-29	270	311	243	300	1,541,000	3,000
2004-10-28	216	268	216	256	815,000	2,560
2004-10-27	206	232	206	225	280,000	2,250
2004-10-26	210	211	205	205	90,000	2,050
2004-10-25	216	217	214	215	56,000	2,150
2004-10-22	223	223	219	219	53,000	2,190
2004-10-21	224	224	222	222	15,000	2,220
2004-10-20	224	227	224	225	72,000	2,250
2004-10-19	225	225	224	224	33,000	2,240
2004-10-18	222	223	222	223	17,000	2,230
2004-10-15	216	222	216	222	43,000	2,220
2004-10-14	223	224	220	220	20,000	2,200
2004-10-13	228	228	220	220	63,000	2,200
2004-10-12	225	227	224	227	26,000	2,270
2004-10-08	225	227	222	223	28,000	2,230
2004-10-07	230	230	223	224	112,000	2,240
2004-10-06	231	232	230	232	17,000	2,320
2004-10-05	236	236	232	232	44,000	2,320
2004-10-04	238	238	233	234	42,000	2,340
2004-10-01	235	236	228	236	69,000	2,360
2004-09-30	238	238	236	236	16,000	2,360
2004-09-29	235	235	233	233	22,000	2,330
2004-09-28	233	235	229	235	40,000	2,350
2004-09-27	237	237	234	234	47,000	2,340
2004-09-24	235	239	234	236	75,000	2,360
2004-09-22	227	235	226	235	42,000	2,350
2004-09-21	227	231	223	224	83,000	2,240
2004-09-17	221	226	220	226	36,000	2,260
2004-09-16	220	221	215	220	37,000	2,200
2004-09-15	228	228	221	221	28,000	2,210
2004-09-14	227	227	223	223	13,000	2,230
2004-09-13	227	227	223	226	33,000	2,260
2004-09-10	226	226	223	223	21,000	2,230
2004-09-09	227	230	225	230	27,000	2,300
2004-09-08	234	234	227	227	46,000	2,270
2004-09-07	234	235	227	230	40,000	2,300
2004-09-06	230	235	230	230	28,000	2,300
2004-09-03	238	238	230	235	31,000	2,350
2004-09-02	239	240	237	240	17,000	2,400
2004-09-01	239	240	239	239	5,000	2,390
2004-08-31	235	237	235	237	5,000	2,370
2004-08-30	237	237	235	235	5,000	2,350
2004-08-27	240	240	240	240	10,000	2,400
2004-08-26	240	244	234	244	38,000	2,440
2004-08-25	237	241	237	237	27,000	2,370
2004-08-24	245	245	241	244	19,000	2,440
2004-08-23	244	245	243	245	4,000	2,450
2004-08-20	243	246	241	243	12,000	2,430
2004-08-19	245	245	242	243	11,000	2,430
2004-08-18	249	249	249	249	1,000	2,490
2004-08-17	243	254	242	249	31,000	2,490
2004-08-16	241	241	241	241	4,000	2,410
2004-08-13	245	249	245	249	5,000	2,490
2004-08-12	246	248	246	247	8,000	2,470
2004-08-11	243	251	243	251	8,000	2,510
2004-08-10	245	250	240	242	23,000	2,420
2004-08-09	253	253	248	253	7,000	2,530
2004-08-06	253	253	253	253	1,000	2,530
2004-08-05	246	251	246	251	11,000	2,510
2004-08-04	246	256	246	256	16,000	2,560
2004-08-03	258	258	250	250	40,000	2,500
2004-08-02	260	262	254	259	13,000	2,590
2004-07-30	258	260	258	260	9,000	2,600
2004-07-29	260	260	257	258	7,000	2,580
2004-07-28	263	263	260	260	9,000	2,600
2004-07-27	258	259	253	253	30,000	2,530
2004-07-26	270	270	258	260	53,000	2,600
2004-07-23	272	273	269	273	16,000	2,730
2004-07-22	270	271	269	271	11,000	2,710
2004-07-21	266	270	266	270	6,000	2,700
2004-07-20	263	267	263	266	8,000	2,660
2004-07-16	275	275	273	273	9,000	2,730
2004-07-15	277	278	276	277	10,000	2,770
2004-07-14	277	279	277	277	20,000	2,770
2004-07-13	278	279	275	275	47,000	2,750
2004-07-12	280	280	275	279	17,000	2,790
2004-07-09	280	280	279	280	35,000	2,800
2004-07-08	280	281	280	280	18,000	2,800
2004-07-07	282	282	280	280	25,000	2,800
2004-07-06	284	284	275	280	15,000	2,800
2004-07-05	279	281	279	280	28,000	2,800
2004-07-02	280	280	278	280	54,000	2,800
2004-07-01	280	282	280	280	62,000	2,800
2004-06-30	283	285	280	280	43,000	2,800
2004-06-29	280	281	280	280	42,000	2,800
2004-06-28	278	279	274	279	31,000	2,790
2004-06-25	274	278	273	274	138,000	2,740
2004-06-24	278	279	271	271	95,000	2,710
2004-06-23	278	278	265	276	46,000	2,760
2004-06-22	280	280	275	275	28,000	2,750
2004-06-21	279	281	276	281	23,000	2,810
2004-06-18	270	279	268	279	41,000	2,790
2004-06-17	266	276	262	276	33,000	2,760
2004-06-16	281	281	266	266	13,000	2,660
2004-06-15	285	285	276	281	22,000	2,810
2004-06-14	283	283	280	281	13,000	2,810
2004-06-11	274	279	274	279	21,000	2,790
2004-06-10	275	277	275	275	10,000	2,750
2004-06-09	282	282	266	275	13,000	2,750
2004-06-08	265	287	265	285	64,000	2,850
2004-06-07	251	260	250	260	10,000	2,600
2004-06-04	251	252	251	251	9,000	2,510
2004-06-03	258	258	250	250	15,000	2,500
2004-06-02	261	261	258	258	18,000	2,580
2004-06-01	257	265	257	265	12,000	2,650
2004-05-31	268	268	260	260	34,000	2,600
2004-05-28	266	275	266	270	12,000	2,700
2004-05-27	272	272	267	267	7,000	2,670
2004-05-26	285	285	270	270	7,000	2,700
2004-05-25	277	281	275	281	27,000	2,810
2004-05-24	263	280	262	274	44,000	2,740
2004-05-21	255	260	253	260	3,000	2,600
2004-05-20	257	257	249	249	10,000	2,490
2004-05-19	245	259	240	258	9,000	2,580
2004-05-18	235	250	231	245	23,000	2,450
2004-05-17	255	257	245	245	20,000	2,450
2004-05-14	270	270	262	262	7,000	2,620
2004-05-13	277	277	275	275	7,000	2,750
2004-05-12	259	264	258	264	8,000	2,640
2004-05-11	260	262	258	260	32,000	2,600
2004-05-10	290	290	260	262	47,000	2,620
2004-05-07	293	293	290	291	12,000	2,910
2004-05-06	297	308	295	295	24,000	2,950
2004-04-30	310	310	299	310	41,000	3,100
2004-04-28	310	315	310	311	5,000	3,110
2004-04-27	317	317	310	310	8,000	3,100
2004-04-26	314	315	311	311	13,000	3,110
2004-04-23	317	317	311	311	32,000	3,110
2004-04-22	315	330	315	317	21,000	3,170
2004-04-21	322	322	314	314	49,000	3,140
2004-04-20	321	321	317	318	16,000	3,180
2004-04-19	337	337	332	335	35,000	3,350
2004-04-16	320	338	320	337	109,000	3,370
2004-04-15	322	322	315	317	22,000	3,170
2004-04-14	321	322	310	322	30,000	3,220
2004-04-13	324	328	321	321	33,000	3,210
2004-04-12	317	329	317	328	24,000	3,280
2004-04-09	321	321	308	311	33,000	3,110
2004-04-08	316	327	316	322	40,000	3,220
2004-04-07	324	324	311	316	37,000	3,160
2004-04-06	322	325	311	320	98,000	3,200
2004-04-05	329	329	322	327	67,000	3,270
2004-04-02	321	321	314	319	57,000	3,190
2004-04-01	335	335	320	320	36,000	3,200
2004-03-31	339	340	335	338	29,000	3,380
2004-03-30	344	345	340	340	104,000	3,400
2004-03-29	325	339	320	339	131,000	3,390
2004-03-26	304	320	300	320	123,000	3,200
2004-03-25	306	306	300	304	101,000	3,040
2004-03-24	299	299	295	296	9,000	2,960
2004-03-23	286	290	286	290	15,000	2,900
2004-03-22	283	290	282	290	37,000	2,900
2004-03-19	300	305	281	293	88,000	2,930
2004-03-18	318	321	306	306	45,000	3,060
2004-03-17	330	330	308	319	93,000	3,190
2004-03-16	312	329	306	329	132,000	3,290
2004-03-15	324	338	317	317	403,000	3,170
2004-03-12	270	306	265	302	308,000	3,020
2004-03-11	242	275	242	270	155,000	2,700
2004-03-10	236	237	235	237	21,000	2,370
2004-03-09	237	238	235	235	9,000	2,350
2004-03-08	236	237	230	232	14,000	2,320
2004-03-05	235	237	226	226	99,000	2,260
2004-03-04	233	235	232	234	24,000	2,340
2004-03-03	230	235	226	234	15,000	2,340
2004-03-02	234	234	228	232	12,000	2,320
2004-03-01	230	231	226	226	25,000	2,260
2004-02-27	233	233	226	227	8,000	2,270
2004-02-26	232	233	227	233	28,000	2,330
2004-02-25	230	230	222	222	23,000	2,220
2004-02-24	230	230	225	225	7,000	2,250
2004-02-23	229	230	228	230	23,000	2,300
2004-02-20	220	225	220	225	14,000	2,250
2004-02-19	222	225	222	224	8,000	2,240
2004-02-18	227	230	223	223	12,000	2,230
2004-02-17	216	226	216	224	19,000	2,240
2004-02-16	219	219	216	216	13,000	2,160
2004-02-13	220	220	219	219	7,000	2,190
2004-02-12	220	220	219	220	5,000	2,200
2004-02-10	223	223	220	220	14,000	2,200
2004-02-09	224	225	223	225	11,000	2,250
2004-02-06	226	226	225	225	4,000	2,250
2004-02-05	227	227	225	225	9,000	2,250
2004-02-04	235	235	225	227	25,000	2,270
2004-02-03	235	235	234	234	11,000	2,340
2004-02-02	234	238	231	235	31,000	2,350
2004-01-30	229	229	229	229	7,000	2,290
2004-01-29	232	232	230	231	17,000	2,310
2004-01-28	234	234	232	232	2,000	2,320
2004-01-27	233	233	232	232	6,000	2,320
2004-01-26	233	233	233	233	4,000	2,330
2004-01-23	235	236	232	232	19,000	2,320
2004-01-22	232	234	232	234	22,000	2,340
2004-01-21	230	233	230	230	17,000	2,300
2004-01-20	234	234	221	221	53,000	2,210
2004-01-19	232	234	228	234	22,000	2,340
2004-01-16	226	226	221	224	12,000	2,240
2004-01-15	225	226	221	221	16,000	2,210
2004-01-14	219	225	219	225	24,000	2,250
2004-01-13	219	219	216	217	18,000	2,170
2004-01-09	212	215	211	215	14,000	2,150
2004-01-08	210	215	207	210	14,000	2,100
2004-01-07	212	215	205	205	25,000	2,050
2004-01-06	213	215	213	215	10,000	2,150
2004-01-05	209	210	200	209	13,000	2,090

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

2024年11月
日	月	火	水	木	金	土
« 10月31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