8202 ラオックスホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 453 | 510 | 442 | 510 | 601,000 | 5,100 |
| 2005-12-29 | 411 | 452 | 411 | 450 | 888,000 | 4,500 |
| 2005-12-28 | 404 | 410 | 404 | 410 | 135,000 | 4,100 |
| 2005-12-27 | 405 | 411 | 400 | 411 | 296,000 | 4,110 |
| 2005-12-26 | 400 | 409 | 399 | 407 | 367,000 | 4,070 |
| 2005-12-22 | 403 | 406 | 400 | 400 | 296,000 | 4,000 |
| 2005-12-21 | 395 | 404 | 388 | 401 | 517,000 | 4,010 |
| 2005-12-20 | 390 | 393 | 382 | 390 | 185,000 | 3,900 |
| 2005-12-19 | 391 | 393 | 377 | 393 | 134,000 | 3,930 |
| 2005-12-16 | 390 | 395 | 384 | 392 | 238,000 | 3,920 |
| 2005-12-15 | 389 | 399 | 386 | 398 | 295,000 | 3,980 |
| 2005-12-14 | 389 | 411 | 389 | 409 | 825,000 | 4,090 |
| 2005-12-13 | 390 | 391 | 380 | 384 | 250,000 | 3,840 |
| 2005-12-12 | 381 | 392 | 380 | 388 | 392,000 | 3,880 |
| 2005-12-09 | 373 | 380 | 370 | 376 | 123,000 | 3,760 |
| 2005-12-08 | 369 | 378 | 369 | 373 | 151,000 | 3,730 |
| 2005-12-07 | 385 | 385 | 371 | 375 | 194,000 | 3,750 |
| 2005-12-06 | 394 | 396 | 379 | 386 | 318,000 | 3,860 |
| 2005-12-05 | 370 | 390 | 370 | 388 | 435,000 | 3,880 |
| 2005-12-02 | 371 | 374 | 367 | 368 | 159,000 | 3,680 |
| 2005-12-01 | 365 | 375 | 365 | 373 | 128,000 | 3,730 |
| 2005-11-30 | 359 | 377 | 359 | 366 | 327,000 | 3,660 |
| 2005-11-29 | 360 | 364 | 357 | 357 | 222,000 | 3,570 |
| 2005-11-28 | 365 | 368 | 357 | 357 | 294,000 | 3,570 |
| 2005-11-25 | 368 | 378 | 361 | 373 | 234,000 | 3,730 |
| 2005-11-24 | 371 | 379 | 369 | 378 | 630,000 | 3,780 |
| 2005-11-22 | 380 | 380 | 362 | 366 | 901,000 | 3,660 |
| 2005-11-21 | 410 | 413 | 376 | 379 | 1,782,000 | 3,790 |
| 2005-11-18 | 420 | 440 | 420 | 435 | 322,000 | 4,350 |
| 2005-11-17 | 445 | 445 | 420 | 426 | 546,000 | 4,260 |
| 2005-11-16 | 457 | 463 | 441 | 450 | 932,000 | 4,500 |
| 2005-11-15 | 419 | 455 | 415 | 452 | 1,791,000 | 4,520 |
| 2005-11-14 | 420 | 424 | 413 | 417 | 419,000 | 4,170 |
| 2005-11-11 | 401 | 410 | 400 | 408 | 287,000 | 4,080 |
| 2005-11-10 | 414 | 415 | 403 | 405 | 359,000 | 4,050 |
| 2005-11-09 | 418 | 425 | 408 | 414 | 911,000 | 4,140 |
| 2005-11-08 | 415 | 419 | 402 | 408 | 1,254,000 | 4,080 |
| 2005-11-07 | 377 | 409 | 377 | 407 | 2,357,000 | 4,070 |
| 2005-11-04 | 352 | 375 | 350 | 372 | 571,000 | 3,720 |
| 2005-11-02 | 345 | 355 | 343 | 350 | 90,000 | 3,500 |
| 2005-11-01 | 345 | 348 | 344 | 348 | 31,000 | 3,480 |
| 2005-10-31 | 349 | 349 | 345 | 345 | 23,000 | 3,450 |
| 2005-10-28 | 344 | 349 | 344 | 349 | 71,000 | 3,490 |
| 2005-10-27 | 350 | 350 | 345 | 346 | 33,000 | 3,460 |
| 2005-10-26 | 346 | 353 | 346 | 349 | 27,000 | 3,490 |
| 2005-10-25 | 349 | 349 | 343 | 345 | 30,000 | 3,450 |
| 2005-10-24 | 350 | 350 | 345 | 349 | 23,000 | 3,490 |
| 2005-10-21 | 348 | 353 | 346 | 353 | 21,000 | 3,530 |
| 2005-10-20 | 359 | 359 | 351 | 352 | 31,000 | 3,520 |
| 2005-10-19 | 353 | 355 | 345 | 355 | 75,000 | 3,550 |
| 2005-10-18 | 354 | 354 | 342 | 353 | 119,000 | 3,530 |
| 2005-10-17 | 365 | 368 | 351 | 356 | 79,000 | 3,560 |
| 2005-10-14 | 366 | 378 | 366 | 368 | 250,000 | 3,680 |
| 2005-10-13 | 355 | 370 | 355 | 365 | 192,000 | 3,650 |
| 2005-10-12 | 352 | 356 | 351 | 352 | 75,000 | 3,520 |
| 2005-10-11 | 354 | 357 | 352 | 355 | 149,000 | 3,550 |
| 2005-10-07 | 363 | 363 | 350 | 357 | 167,000 | 3,570 |
| 2005-10-06 | 348 | 371 | 347 | 364 | 596,000 | 3,640 |
| 2005-10-05 | 348 | 351 | 347 | 347 | 51,000 | 3,470 |
| 2005-10-04 | 346 | 352 | 344 | 348 | 120,000 | 3,480 |
| 2005-10-03 | 346 | 349 | 345 | 346 | 94,000 | 3,460 |
| 2005-09-30 | 342 | 348 | 341 | 346 | 121,000 | 3,460 |
| 2005-09-29 | 346 | 349 | 341 | 347 | 167,000 | 3,470 |
| 2005-09-28 | 343 | 350 | 343 | 348 | 108,000 | 3,480 |
| 2005-09-27 | 353 | 354 | 346 | 348 | 180,000 | 3,480 |
| 2005-09-26 | 347 | 354 | 342 | 352 | 161,000 | 3,520 |
| 2005-09-22 | 341 | 343 | 340 | 343 | 233,000 | 3,430 |
| 2005-09-21 | 350 | 354 | 339 | 339 | 317,000 | 3,390 |
| 2005-09-20 | 351 | 351 | 346 | 348 | 145,000 | 3,480 |
| 2005-09-16 | 346 | 349 | 343 | 344 | 117,000 | 3,440 |
| 2005-09-15 | 354 | 354 | 345 | 348 | 121,000 | 3,480 |
| 2005-09-14 | 350 | 354 | 347 | 352 | 126,000 | 3,520 |
| 2005-09-13 | 356 | 358 | 348 | 348 | 134,000 | 3,480 |
| 2005-09-12 | 362 | 363 | 355 | 355 | 102,000 | 3,550 |
| 2005-09-09 | 354 | 354 | 345 | 347 | 42,000 | 3,470 |
| 2005-09-08 | 355 | 357 | 349 | 355 | 73,000 | 3,550 |
| 2005-09-07 | 358 | 361 | 355 | 355 | 103,000 | 3,550 |
| 2005-09-06 | 361 | 361 | 356 | 356 | 86,000 | 3,560 |
| 2005-09-05 | 361 | 363 | 358 | 363 | 84,000 | 3,630 |
| 2005-09-02 | 365 | 365 | 354 | 363 | 145,000 | 3,630 |
| 2005-09-01 | 362 | 364 | 356 | 359 | 172,000 | 3,590 |
| 2005-08-31 | 365 | 367 | 354 | 359 | 92,000 | 3,590 |
| 2005-08-30 | 369 | 369 | 361 | 367 | 49,000 | 3,670 |
| 2005-08-29 | 366 | 372 | 366 | 370 | 94,000 | 3,700 |
| 2005-08-26 | 380 | 380 | 369 | 370 | 112,000 | 3,700 |
| 2005-08-25 | 369 | 380 | 369 | 379 | 108,000 | 3,790 |
| 2005-08-24 | 376 | 381 | 373 | 378 | 186,000 | 3,780 |
| 2005-08-23 | 389 | 394 | 372 | 378 | 954,000 | 3,780 |
| 2005-08-22 | 361 | 376 | 354 | 375 | 379,000 | 3,750 |
| 2005-08-19 | 356 | 363 | 349 | 363 | 150,000 | 3,630 |
| 2005-08-18 | 365 | 367 | 358 | 364 | 142,000 | 3,640 |
| 2005-08-17 | 369 | 370 | 361 | 366 | 96,000 | 3,660 |
| 2005-08-16 | 365 | 372 | 363 | 371 | 265,000 | 3,710 |
| 2005-08-15 | 363 | 375 | 352 | 360 | 193,000 | 3,600 |
| 2005-08-12 | 365 | 370 | 354 | 360 | 375,000 | 3,600 |
| 2005-08-11 | 337 | 373 | 337 | 373 | 455,000 | 3,730 |
| 2005-08-10 | 344 | 344 | 337 | 337 | 78,000 | 3,370 |
| 2005-08-09 | 329 | 345 | 328 | 341 | 87,000 | 3,410 |
| 2005-08-08 | 310 | 343 | 310 | 339 | 244,000 | 3,390 |
| 2005-08-05 | 320 | 324 | 315 | 315 | 117,000 | 3,150 |
| 2005-08-04 | 337 | 337 | 310 | 327 | 185,000 | 3,270 |
| 2005-08-03 | 339 | 342 | 336 | 337 | 124,000 | 3,370 |
| 2005-08-02 | 344 | 345 | 339 | 339 | 85,000 | 3,390 |
| 2005-08-01 | 342 | 345 | 341 | 343 | 91,000 | 3,430 |
| 2005-07-29 | 344 | 348 | 343 | 345 | 111,000 | 3,450 |
| 2005-07-28 | 340 | 346 | 340 | 343 | 158,000 | 3,430 |
| 2005-07-27 | 347 | 348 | 339 | 340 | 126,000 | 3,400 |
| 2005-07-26 | 347 | 352 | 340 | 343 | 165,000 | 3,430 |
| 2005-07-25 | 345 | 345 | 335 | 340 | 222,000 | 3,400 |
| 2005-07-22 | 342 | 347 | 340 | 342 | 92,000 | 3,420 |
| 2005-07-21 | 349 | 351 | 345 | 347 | 167,000 | 3,470 |
| 2005-07-20 | 341 | 349 | 339 | 348 | 188,000 | 3,480 |
| 2005-07-19 | 348 | 350 | 337 | 339 | 297,000 | 3,390 |
| 2005-07-15 | 358 | 358 | 346 | 348 | 392,000 | 3,480 |
| 2005-07-14 | 363 | 367 | 355 | 355 | 265,000 | 3,550 |
| 2005-07-13 | 362 | 367 | 358 | 362 | 464,000 | 3,620 |
| 2005-07-12 | 366 | 375 | 357 | 358 | 772,000 | 3,580 |
| 2005-07-11 | 353 | 369 | 350 | 363 | 947,000 | 3,630 |
| 2005-07-08 | 345 | 358 | 342 | 349 | 561,000 | 3,490 |
| 2005-07-07 | 348 | 362 | 341 | 341 | 548,000 | 3,410 |
| 2005-07-06 | 350 | 356 | 347 | 351 | 378,000 | 3,510 |
| 2005-07-05 | 357 | 359 | 343 | 346 | 619,000 | 3,460 |
| 2005-07-04 | 358 | 362 | 350 | 358 | 1,839,000 | 3,580 |
| 2005-07-01 | 364 | 372 | 337 | 345 | 4,634,000 | 3,450 |
| 2005-06-30 | 423 | 430 | 360 | 363 | 10,516,000 | 3,630 |
| 2005-06-29 | 433 | 439 | 425 | 428 | 3,677,000 | 4,280 |
| 2005-06-28 | 440 | 460 | 433 | 438 | 14,144,000 | 4,380 |
| 2005-06-27 | 417 | 455 | 412 | 447 | 11,424,000 | 4,470 |
| 2005-06-24 | 340 | 422 | 332 | 422 | 5,190,000 | 4,220 |
| 2005-06-23 | 325 | 343 | 321 | 342 | 341,000 | 3,420 |
| 2005-06-22 | 323 | 330 | 310 | 327 | 221,000 | 3,270 |
| 2005-06-21 | 327 | 337 | 318 | 328 | 461,000 | 3,280 |
| 2005-06-20 | 350 | 357 | 320 | 337 | 537,000 | 3,370 |
| 2005-06-17 | 349 | 362 | 336 | 348 | 806,000 | 3,480 |
| 2005-06-16 | 361 | 367 | 343 | 345 | 1,851,000 | 3,450 |
| 2005-06-15 | 298 | 340 | 297 | 337 | 620,000 | 3,370 |
| 2005-06-14 | 294 | 305 | 292 | 297 | 65,000 | 2,970 |
| 2005-06-13 | 296 | 296 | 291 | 291 | 27,000 | 2,910 |
| 2005-06-10 | 293 | 298 | 290 | 294 | 76,000 | 2,940 |
| 2005-06-09 | 288 | 290 | 288 | 290 | 47,000 | 2,900 |
| 2005-06-08 | 289 | 289 | 288 | 288 | 6,000 | 2,880 |
| 2005-06-07 | 288 | 289 | 288 | 289 | 16,000 | 2,890 |
| 2005-06-06 | 292 | 292 | 286 | 291 | 53,000 | 2,910 |
| 2005-06-03 | 296 | 296 | 293 | 294 | 19,000 | 2,940 |
| 2005-06-02 | 300 | 300 | 295 | 296 | 22,000 | 2,960 |
| 2005-06-01 | 301 | 301 | 297 | 301 | 18,000 | 3,010 |
| 2005-05-31 | 305 | 305 | 300 | 301 | 44,000 | 3,010 |
| 2005-05-30 | 299 | 303 | 294 | 300 | 105,000 | 3,000 |
| 2005-05-27 | 302 | 302 | 300 | 302 | 34,000 | 3,020 |
| 2005-05-26 | 293 | 300 | 293 | 298 | 57,000 | 2,980 |
| 2005-05-25 | 301 | 301 | 295 | 295 | 68,000 | 2,950 |
| 2005-05-24 | 299 | 303 | 299 | 301 | 84,000 | 3,010 |
| 2005-05-23 | 292 | 302 | 292 | 299 | 72,000 | 2,990 |
| 2005-05-20 | 304 | 305 | 300 | 300 | 59,000 | 3,000 |
| 2005-05-19 | 309 | 309 | 303 | 305 | 70,000 | 3,050 |
| 2005-05-18 | 303 | 310 | 298 | 309 | 88,000 | 3,090 |
| 2005-05-17 | 324 | 324 | 297 | 299 | 122,000 | 2,990 |
| 2005-05-16 | 330 | 330 | 320 | 325 | 26,000 | 3,250 |
| 2005-05-13 | 330 | 333 | 328 | 333 | 51,000 | 3,330 |
| 2005-05-12 | 338 | 338 | 330 | 338 | 121,000 | 3,380 |
| 2005-05-11 | 325 | 338 | 325 | 338 | 82,000 | 3,380 |
| 2005-05-10 | 324 | 326 | 320 | 326 | 88,000 | 3,260 |
| 2005-05-09 | 320 | 324 | 317 | 324 | 57,000 | 3,240 |
| 2005-05-06 | 320 | 325 | 319 | 320 | 46,000 | 3,200 |
| 2005-05-02 | 320 | 324 | 320 | 320 | 17,000 | 3,200 |
| 2005-04-28 | 311 | 316 | 311 | 315 | 81,000 | 3,150 |
| 2005-04-27 | 313 | 313 | 310 | 311 | 49,000 | 3,110 |
| 2005-04-26 | 313 | 313 | 310 | 311 | 73,000 | 3,110 |
| 2005-04-25 | 315 | 315 | 310 | 311 | 60,000 | 3,110 |
| 2005-04-22 | 305 | 314 | 305 | 313 | 163,000 | 3,130 |
| 2005-04-21 | 296 | 301 | 290 | 300 | 112,000 | 3,000 |
| 2005-04-20 | 310 | 310 | 301 | 301 | 83,000 | 3,010 |
| 2005-04-19 | 291 | 308 | 287 | 305 | 158,000 | 3,050 |
| 2005-04-18 | 303 | 307 | 286 | 296 | 188,000 | 2,960 |
| 2005-04-15 | 326 | 326 | 303 | 315 | 149,000 | 3,150 |
| 2005-04-14 | 325 | 333 | 319 | 331 | 242,000 | 3,310 |
| 2005-04-13 | 330 | 333 | 325 | 332 | 100,000 | 3,320 |
| 2005-04-12 | 341 | 341 | 326 | 334 | 332,000 | 3,340 |
| 2005-04-11 | 342 | 344 | 334 | 343 | 114,000 | 3,430 |
| 2005-04-08 | 344 | 350 | 340 | 344 | 189,000 | 3,440 |
| 2005-04-07 | 332 | 343 | 330 | 343 | 228,000 | 3,430 |
| 2005-04-06 | 330 | 334 | 326 | 331 | 99,000 | 3,310 |
| 2005-04-05 | 320 | 338 | 320 | 334 | 186,000 | 3,340 |
| 2005-04-04 | 326 | 326 | 319 | 324 | 239,000 | 3,240 |
| 2005-04-01 | 335 | 346 | 317 | 333 | 542,000 | 3,330 |
| 2005-03-31 | 346 | 348 | 325 | 331 | 506,000 | 3,310 |
| 2005-03-30 | 357 | 363 | 340 | 346 | 307,000 | 3,460 |
| 2005-03-29 | 365 | 365 | 353 | 364 | 361,000 | 3,640 |
| 2005-03-28 | 357 | 364 | 350 | 361 | 302,000 | 3,610 |
| 2005-03-25 | 377 | 384 | 362 | 362 | 1,180,000 | 3,620 |
| 2005-03-24 | 354 | 366 | 345 | 352 | 787,000 | 3,520 |
| 2005-03-23 | 366 | 370 | 340 | 345 | 1,429,000 | 3,450 |
| 2005-03-22 | 344 | 386 | 340 | 386 | 2,496,000 | 3,860 |
| 2005-03-18 | 322 | 350 | 317 | 334 | 953,000 | 3,340 |
| 2005-03-17 | 301 | 329 | 301 | 322 | 1,176,000 | 3,220 |
| 2005-03-16 | 302 | 312 | 293 | 303 | 315,000 | 3,030 |
| 2005-03-15 | 305 | 305 | 295 | 303 | 267,000 | 3,030 |
| 2005-03-14 | 299 | 313 | 298 | 303 | 839,000 | 3,030 |
| 2005-03-11 | 288 | 297 | 288 | 295 | 352,000 | 2,950 |
| 2005-03-10 | 282 | 288 | 281 | 288 | 259,000 | 2,880 |
| 2005-03-09 | 276 | 294 | 276 | 286 | 631,000 | 2,860 |
| 2005-03-08 | 269 | 275 | 267 | 275 | 132,000 | 2,750 |
| 2005-03-07 | 269 | 273 | 267 | 267 | 147,000 | 2,670 |
| 2005-03-04 | 267 | 270 | 267 | 269 | 93,000 | 2,690 |
| 2005-03-03 | 270 | 270 | 266 | 269 | 82,000 | 2,690 |
| 2005-03-02 | 271 | 271 | 266 | 270 | 139,000 | 2,700 |
| 2005-03-01 | 270 | 271 | 266 | 268 | 124,000 | 2,680 |
| 2005-02-28 | 265 | 273 | 265 | 271 | 95,000 | 2,710 |
| 2005-02-25 | 267 | 274 | 264 | 268 | 201,000 | 2,680 |
| 2005-02-24 | 270 | 272 | 267 | 269 | 61,000 | 2,690 |
| 2005-02-23 | 266 | 274 | 262 | 266 | 141,000 | 2,660 |
| 2005-02-22 | 279 | 279 | 263 | 266 | 251,000 | 2,660 |
| 2005-02-21 | 281 | 285 | 277 | 277 | 185,000 | 2,770 |
| 2005-02-18 | 279 | 285 | 276 | 282 | 191,000 | 2,820 |
| 2005-02-17 | 293 | 293 | 277 | 280 | 493,000 | 2,800 |
| 2005-02-16 | 279 | 307 | 276 | 294 | 1,446,000 | 2,940 |
| 2005-02-15 | 280 | 280 | 273 | 279 | 92,000 | 2,790 |
| 2005-02-14 | 277 | 280 | 276 | 279 | 77,000 | 2,790 |
| 2005-02-10 | 276 | 280 | 272 | 278 | 118,000 | 2,780 |
| 2005-02-09 | 279 | 283 | 273 | 277 | 196,000 | 2,770 |
| 2005-02-08 | 276 | 283 | 271 | 279 | 162,000 | 2,790 |
| 2005-02-07 | 287 | 288 | 277 | 277 | 110,000 | 2,770 |
| 2005-02-04 | 289 | 292 | 283 | 288 | 197,000 | 2,880 |
| 2005-02-03 | 285 | 294 | 284 | 289 | 729,000 | 2,890 |
| 2005-02-02 | 281 | 283 | 278 | 282 | 196,000 | 2,820 |
| 2005-02-01 | 277 | 284 | 273 | 283 | 271,000 | 2,830 |
| 2005-01-31 | 280 | 282 | 275 | 275 | 181,000 | 2,750 |
| 2005-01-28 | 278 | 280 | 275 | 280 | 189,000 | 2,800 |
| 2005-01-27 | 273 | 280 | 272 | 275 | 212,000 | 2,750 |
| 2005-01-26 | 285 | 285 | 272 | 272 | 343,000 | 2,720 |
| 2005-01-25 | 266 | 285 | 266 | 285 | 1,200,000 | 2,850 |
| 2005-01-24 | 260 | 263 | 258 | 263 | 91,000 | 2,630 |
| 2005-01-21 | 257 | 262 | 255 | 262 | 61,000 | 2,620 |
| 2005-01-20 | 260 | 262 | 259 | 260 | 44,000 | 2,600 |
| 2005-01-19 | 267 | 267 | 262 | 262 | 44,000 | 2,620 |
| 2005-01-18 | 264 | 268 | 261 | 265 | 80,000 | 2,650 |
| 2005-01-17 | 272 | 272 | 263 | 265 | 149,000 | 2,650 |
| 2005-01-14 | 264 | 269 | 261 | 267 | 121,000 | 2,670 |
| 2005-01-13 | 272 | 273 | 260 | 261 | 170,000 | 2,610 |
| 2005-01-12 | 261 | 269 | 259 | 269 | 211,000 | 2,690 |
| 2005-01-11 | 262 | 269 | 257 | 265 | 269,000 | 2,650 |
| 2005-01-07 | 281 | 282 | 266 | 270 | 468,000 | 2,700 |
| 2005-01-06 | 265 | 286 | 262 | 284 | 1,431,000 | 2,840 |
| 2005-01-05 | 255 | 265 | 249 | 260 | 787,000 | 2,600 |
| 2005-01-04 | 238 | 260 | 236 | 254 | 530,000 | 2,540 |
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
