8202 ラオックスホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 262 | 264 | 261 | 264 | 52,000 | 2,640 |
| 2006-12-28 | 269 | 269 | 264 | 264 | 34,000 | 2,640 |
| 2006-12-27 | 271 | 275 | 267 | 267 | 53,000 | 2,670 |
| 2006-12-26 | 272 | 272 | 258 | 266 | 123,000 | 2,660 |
| 2006-12-25 | 277 | 279 | 267 | 268 | 71,000 | 2,680 |
| 2006-12-22 | 267 | 279 | 258 | 276 | 127,000 | 2,760 |
| 2006-12-21 | 279 | 279 | 269 | 269 | 74,000 | 2,690 |
| 2006-12-20 | 278 | 279 | 274 | 279 | 83,000 | 2,790 |
| 2006-12-19 | 282 | 282 | 278 | 278 | 47,000 | 2,780 |
| 2006-12-18 | 285 | 286 | 282 | 282 | 94,000 | 2,820 |
| 2006-12-15 | 291 | 293 | 286 | 287 | 52,000 | 2,870 |
| 2006-12-14 | 289 | 297 | 285 | 294 | 74,000 | 2,940 |
| 2006-12-13 | 289 | 291 | 285 | 291 | 31,000 | 2,910 |
| 2006-12-12 | 299 | 299 | 285 | 290 | 87,000 | 2,900 |
| 2006-12-11 | 298 | 298 | 295 | 298 | 27,000 | 2,980 |
| 2006-12-08 | 291 | 301 | 291 | 300 | 56,000 | 3,000 |
| 2006-12-07 | 300 | 300 | 293 | 296 | 77,000 | 2,960 |
| 2006-12-06 | 289 | 303 | 289 | 302 | 301,000 | 3,020 |
| 2006-12-05 | 286 | 287 | 282 | 284 | 51,000 | 2,840 |
| 2006-12-04 | 287 | 288 | 279 | 282 | 165,000 | 2,820 |
| 2006-12-01 | 299 | 299 | 285 | 288 | 151,000 | 2,880 |
| 2006-11-30 | 300 | 302 | 297 | 300 | 82,000 | 3,000 |
| 2006-11-29 | 301 | 303 | 297 | 297 | 77,000 | 2,970 |
| 2006-11-28 | 296 | 298 | 291 | 296 | 83,000 | 2,960 |
| 2006-11-27 | 305 | 305 | 288 | 302 | 266,000 | 3,020 |
| 2006-11-24 | 301 | 318 | 293 | 310 | 483,000 | 3,100 |
| 2006-11-22 | 290 | 306 | 285 | 303 | 528,000 | 3,030 |
| 2006-11-21 | 274 | 290 | 262 | 290 | 346,000 | 2,900 |
| 2006-11-20 | 280 | 280 | 268 | 271 | 117,000 | 2,710 |
| 2006-11-17 | 286 | 288 | 265 | 282 | 155,000 | 2,820 |
| 2006-11-16 | 292 | 295 | 282 | 285 | 123,000 | 2,850 |
| 2006-11-15 | 284 | 294 | 284 | 294 | 77,000 | 2,940 |
| 2006-11-14 | 280 | 286 | 279 | 283 | 76,000 | 2,830 |
| 2006-11-13 | 282 | 283 | 277 | 278 | 133,000 | 2,780 |
| 2006-11-10 | 285 | 285 | 280 | 284 | 80,000 | 2,840 |
| 2006-11-09 | 285 | 291 | 283 | 285 | 143,000 | 2,850 |
| 2006-11-08 | 282 | 289 | 281 | 285 | 85,000 | 2,850 |
| 2006-11-07 | 285 | 285 | 276 | 280 | 191,000 | 2,800 |
| 2006-11-06 | 293 | 295 | 284 | 287 | 148,000 | 2,870 |
| 2006-11-02 | 296 | 298 | 288 | 298 | 98,000 | 2,980 |
| 2006-11-01 | 301 | 301 | 292 | 299 | 142,000 | 2,990 |
| 2006-10-31 | 305 | 310 | 303 | 303 | 180,000 | 3,030 |
| 2006-10-30 | 308 | 308 | 298 | 307 | 242,000 | 3,070 |
| 2006-10-27 | 313 | 317 | 304 | 310 | 526,000 | 3,100 |
| 2006-10-26 | 300 | 319 | 298 | 313 | 491,000 | 3,130 |
| 2006-10-25 | 300 | 300 | 282 | 295 | 180,000 | 2,950 |
| 2006-10-24 | 308 | 308 | 303 | 304 | 79,000 | 3,040 |
| 2006-10-23 | 309 | 315 | 303 | 306 | 303,000 | 3,060 |
| 2006-10-20 | 291 | 310 | 290 | 306 | 104,000 | 3,060 |
| 2006-10-19 | 295 | 300 | 290 | 295 | 43,000 | 2,950 |
| 2006-10-18 | 285 | 290 | 285 | 288 | 36,000 | 2,880 |
| 2006-10-17 | 285 | 288 | 285 | 286 | 9,000 | 2,860 |
| 2006-10-16 | 282 | 287 | 282 | 285 | 8,000 | 2,850 |
| 2006-10-13 | 280 | 282 | 280 | 282 | 10,000 | 2,820 |
| 2006-10-12 | 276 | 280 | 276 | 280 | 21,000 | 2,800 |
| 2006-10-11 | 276 | 279 | 275 | 275 | 17,000 | 2,750 |
| 2006-10-10 | 279 | 279 | 274 | 275 | 7,000 | 2,750 |
| 2006-10-06 | 272 | 277 | 272 | 277 | 10,000 | 2,770 |
| 2006-10-05 | 278 | 278 | 272 | 272 | 10,000 | 2,720 |
| 2006-10-04 | 280 | 280 | 275 | 278 | 15,000 | 2,780 |
| 2006-10-03 | 288 | 288 | 282 | 282 | 12,000 | 2,820 |
| 2006-10-02 | 295 | 295 | 286 | 290 | 9,000 | 2,900 |
| 2006-09-29 | 291 | 300 | 291 | 296 | 28,000 | 2,960 |
| 2006-09-28 | 289 | 290 | 288 | 290 | 9,000 | 2,900 |
| 2006-09-27 | 293 | 299 | 293 | 294 | 12,000 | 2,940 |
| 2006-09-26 | 295 | 299 | 294 | 298 | 10,000 | 2,980 |
| 2006-09-25 | 290 | 294 | 285 | 294 | 28,000 | 2,940 |
| 2006-09-22 | 289 | 298 | 289 | 289 | 20,000 | 2,890 |
| 2006-09-21 | 282 | 295 | 282 | 288 | 23,000 | 2,880 |
| 2006-09-20 | 285 | 285 | 282 | 282 | 3,000 | 2,820 |
| 2006-09-19 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2006-09-15 | 283 | 283 | 281 | 281 | 6,000 | 2,810 |
| 2006-09-14 | 292 | 295 | 285 | 285 | 17,000 | 2,850 |
| 2006-09-13 | 297 | 300 | 292 | 292 | 24,000 | 2,920 |
| 2006-09-12 | 300 | 300 | 287 | 297 | 19,000 | 2,970 |
| 2006-09-11 | 309 | 309 | 304 | 304 | 10,000 | 3,040 |
| 2006-09-08 | 315 | 315 | 306 | 310 | 15,000 | 3,100 |
| 2006-09-07 | 310 | 312 | 307 | 312 | 10,000 | 3,120 |
| 2006-09-06 | 315 | 320 | 315 | 316 | 17,000 | 3,160 |
| 2006-09-05 | 319 | 319 | 315 | 319 | 17,000 | 3,190 |
| 2006-09-04 | 320 | 326 | 320 | 322 | 19,000 | 3,220 |
| 2006-09-01 | 332 | 332 | 316 | 320 | 19,000 | 3,200 |
| 2006-08-31 | 326 | 335 | 325 | 325 | 80,000 | 3,250 |
| 2006-08-30 | 319 | 330 | 319 | 330 | 33,000 | 3,300 |
| 2006-08-29 | 318 | 320 | 318 | 319 | 20,000 | 3,190 |
| 2006-08-28 | 337 | 337 | 320 | 320 | 69,000 | 3,200 |
| 2006-08-25 | 323 | 336 | 322 | 333 | 91,000 | 3,330 |
| 2006-08-24 | 315 | 321 | 313 | 320 | 52,000 | 3,200 |
| 2006-08-23 | 308 | 313 | 308 | 313 | 19,000 | 3,130 |
| 2006-08-22 | 311 | 315 | 309 | 309 | 15,000 | 3,090 |
| 2006-08-21 | 314 | 314 | 308 | 308 | 46,000 | 3,080 |
| 2006-08-18 | 290 | 313 | 290 | 309 | 70,000 | 3,090 |
| 2006-08-17 | 292 | 294 | 290 | 290 | 15,000 | 2,900 |
| 2006-08-16 | 295 | 296 | 283 | 288 | 42,000 | 2,880 |
| 2006-08-15 | 289 | 294 | 286 | 294 | 36,000 | 2,940 |
| 2006-08-14 | 299 | 300 | 295 | 296 | 54,000 | 2,960 |
| 2006-08-11 | 305 | 309 | 305 | 309 | 28,000 | 3,090 |
| 2006-08-10 | 286 | 302 | 286 | 300 | 67,000 | 3,000 |
| 2006-08-09 | 280 | 281 | 278 | 281 | 16,000 | 2,810 |
| 2006-08-08 | 284 | 285 | 281 | 283 | 16,000 | 2,830 |
| 2006-08-07 | 287 | 291 | 286 | 286 | 24,000 | 2,860 |
| 2006-08-04 | 280 | 288 | 280 | 288 | 20,000 | 2,880 |
| 2006-08-03 | 278 | 281 | 278 | 279 | 29,000 | 2,790 |
| 2006-08-02 | 281 | 285 | 277 | 280 | 19,000 | 2,800 |
| 2006-08-01 | 285 | 285 | 276 | 281 | 15,000 | 2,810 |
| 2006-07-31 | 270 | 282 | 270 | 280 | 46,000 | 2,800 |
| 2006-07-28 | 267 | 271 | 256 | 270 | 71,000 | 2,700 |
| 2006-07-27 | 267 | 279 | 257 | 265 | 254,000 | 2,650 |
| 2006-07-26 | 280 | 281 | 272 | 272 | 97,000 | 2,720 |
| 2006-07-25 | 283 | 286 | 279 | 279 | 134,000 | 2,790 |
| 2006-07-24 | 289 | 289 | 280 | 280 | 18,000 | 2,800 |
| 2006-07-21 | 284 | 290 | 284 | 290 | 28,000 | 2,900 |
| 2006-07-20 | 282 | 295 | 282 | 289 | 110,000 | 2,890 |
| 2006-07-19 | 280 | 282 | 276 | 276 | 121,000 | 2,760 |
| 2006-07-18 | 290 | 290 | 265 | 271 | 61,000 | 2,710 |
| 2006-07-14 | 302 | 305 | 298 | 300 | 37,000 | 3,000 |
| 2006-07-13 | 305 | 316 | 305 | 310 | 46,000 | 3,100 |
| 2006-07-12 | 317 | 317 | 310 | 312 | 52,000 | 3,120 |
| 2006-07-11 | 320 | 321 | 315 | 317 | 49,000 | 3,170 |
| 2006-07-10 | 311 | 316 | 311 | 315 | 25,000 | 3,150 |
| 2006-07-07 | 317 | 321 | 311 | 312 | 40,000 | 3,120 |
| 2006-07-06 | 312 | 321 | 307 | 316 | 102,000 | 3,160 |
| 2006-07-05 | 330 | 330 | 311 | 312 | 207,000 | 3,120 |
| 2006-07-04 | 337 | 340 | 332 | 335 | 31,000 | 3,350 |
| 2006-07-03 | 339 | 340 | 334 | 336 | 76,000 | 3,360 |
| 2006-06-30 | 338 | 339 | 334 | 337 | 132,000 | 3,370 |
| 2006-06-29 | 323 | 332 | 323 | 326 | 71,000 | 3,260 |
| 2006-06-28 | 323 | 325 | 320 | 320 | 68,000 | 3,200 |
| 2006-06-27 | 330 | 330 | 327 | 328 | 31,000 | 3,280 |
| 2006-06-26 | 323 | 330 | 323 | 328 | 85,000 | 3,280 |
| 2006-06-23 | 322 | 327 | 318 | 321 | 120,000 | 3,210 |
| 2006-06-22 | 330 | 330 | 317 | 317 | 81,000 | 3,170 |
| 2006-06-21 | 330 | 337 | 320 | 320 | 61,000 | 3,200 |
| 2006-06-20 | 343 | 343 | 328 | 330 | 63,000 | 3,300 |
| 2006-06-19 | 361 | 361 | 341 | 343 | 60,000 | 3,430 |
| 2006-06-16 | 362 | 370 | 360 | 360 | 72,000 | 3,600 |
| 2006-06-15 | 353 | 360 | 353 | 357 | 32,000 | 3,570 |
| 2006-06-14 | 366 | 367 | 345 | 350 | 33,000 | 3,500 |
| 2006-06-13 | 357 | 368 | 357 | 368 | 39,000 | 3,680 |
| 2006-06-12 | 331 | 382 | 331 | 377 | 66,000 | 3,770 |
| 2006-06-09 | 329 | 345 | 324 | 330 | 94,000 | 3,300 |
| 2006-06-08 | 351 | 352 | 330 | 330 | 43,000 | 3,300 |
| 2006-06-07 | 359 | 374 | 351 | 354 | 68,000 | 3,540 |
| 2006-06-06 | 364 | 369 | 354 | 354 | 39,000 | 3,540 |
| 2006-06-05 | 380 | 380 | 374 | 374 | 9,000 | 3,740 |
| 2006-06-02 | 386 | 390 | 345 | 373 | 64,000 | 3,730 |
| 2006-06-01 | 400 | 400 | 385 | 385 | 124,000 | 3,850 |
| 2006-05-31 | 424 | 425 | 389 | 392 | 313,000 | 3,920 |
| 2006-05-30 | 390 | 397 | 384 | 394 | 88,000 | 3,940 |
| 2006-05-29 | 360 | 397 | 351 | 395 | 315,000 | 3,950 |
| 2006-05-26 | 430 | 435 | 420 | 420 | 22,000 | 4,200 |
| 2006-05-25 | 452 | 452 | 440 | 440 | 7,000 | 4,400 |
| 2006-05-24 | 429 | 440 | 429 | 440 | 11,000 | 4,400 |
| 2006-05-23 | 431 | 440 | 428 | 428 | 14,000 | 4,280 |
| 2006-05-22 | 436 | 444 | 436 | 442 | 5,000 | 4,420 |
| 2006-05-19 | 442 | 445 | 442 | 445 | 4,000 | 4,450 |
| 2006-05-18 | 450 | 450 | 438 | 441 | 35,000 | 4,410 |
| 2006-05-17 | 450 | 455 | 441 | 452 | 25,000 | 4,520 |
| 2006-05-16 | 460 | 460 | 459 | 459 | 12,000 | 4,590 |
| 2006-05-15 | 461 | 462 | 453 | 457 | 24,000 | 4,570 |
| 2006-05-12 | 470 | 475 | 465 | 465 | 39,000 | 4,650 |
| 2006-05-11 | 489 | 489 | 470 | 480 | 85,000 | 4,800 |
| 2006-05-10 | 495 | 495 | 470 | 486 | 56,000 | 4,860 |
| 2006-05-09 | 484 | 495 | 484 | 495 | 13,000 | 4,950 |
| 2006-05-08 | 498 | 498 | 480 | 489 | 13,000 | 4,890 |
| 2006-05-02 | 495 | 505 | 488 | 495 | 18,000 | 4,950 |
| 2006-05-01 | 473 | 508 | 470 | 505 | 25,000 | 5,050 |
| 2006-04-28 | 481 | 483 | 470 | 477 | 50,000 | 4,770 |
| 2006-04-27 | 455 | 480 | 455 | 480 | 75,000 | 4,800 |
| 2006-04-25 | 470 | 470 | 460 | 465 | 9,000 | 4,650 |
| 2006-04-24 | 477 | 477 | 467 | 474 | 11,000 | 4,740 |
| 2006-04-21 | 483 | 483 | 468 | 482 | 37,000 | 4,820 |
| 2006-04-20 | 485 | 490 | 477 | 483 | 24,000 | 4,830 |
| 2006-04-19 | 484 | 497 | 480 | 485 | 37,000 | 4,850 |
| 2006-04-18 | 485 | 487 | 480 | 487 | 13,000 | 4,870 |
| 2006-04-17 | 500 | 500 | 490 | 490 | 16,000 | 4,900 |
| 2006-04-14 | 495 | 499 | 487 | 499 | 26,000 | 4,990 |
| 2006-04-13 | 482 | 492 | 470 | 485 | 86,000 | 4,850 |
| 2006-04-12 | 504 | 504 | 492 | 492 | 31,000 | 4,920 |
| 2006-04-11 | 510 | 510 | 501 | 502 | 28,000 | 5,020 |
| 2006-04-10 | 510 | 510 | 501 | 505 | 17,000 | 5,050 |
| 2006-04-07 | 510 | 515 | 500 | 510 | 43,000 | 5,100 |
| 2006-04-06 | 525 | 525 | 511 | 516 | 50,000 | 5,160 |
| 2006-04-05 | 521 | 533 | 513 | 525 | 70,000 | 5,250 |
| 2006-04-04 | 530 | 531 | 526 | 528 | 123,000 | 5,280 |
| 2006-04-03 | 511 | 520 | 509 | 520 | 77,000 | 5,200 |
| 2006-03-31 | 509 | 512 | 503 | 511 | 125,000 | 5,110 |
| 2006-03-30 | 492 | 505 | 486 | 501 | 78,000 | 5,010 |
| 2006-03-29 | 473 | 490 | 473 | 490 | 38,000 | 4,900 |
| 2006-03-28 | 471 | 480 | 469 | 478 | 39,000 | 4,780 |
| 2006-03-27 | 464 | 476 | 462 | 476 | 38,000 | 4,760 |
| 2006-03-24 | 465 | 470 | 465 | 469 | 21,000 | 4,690 |
| 2006-03-23 | 464 | 470 | 455 | 470 | 87,000 | 4,700 |
| 2006-03-22 | 463 | 473 | 458 | 471 | 135,000 | 4,710 |
| 2006-03-20 | 441 | 474 | 441 | 473 | 166,000 | 4,730 |
| 2006-03-17 | 416 | 443 | 416 | 443 | 122,000 | 4,430 |
| 2006-03-16 | 430 | 430 | 411 | 416 | 115,000 | 4,160 |
| 2006-03-15 | 461 | 461 | 426 | 430 | 87,000 | 4,300 |
| 2006-03-14 | 444 | 460 | 438 | 459 | 161,000 | 4,590 |
| 2006-03-13 | 418 | 470 | 411 | 448 | 302,000 | 4,480 |
| 2006-03-10 | 418 | 428 | 413 | 418 | 125,000 | 4,180 |
| 2006-03-09 | 402 | 438 | 400 | 420 | 230,000 | 4,200 |
| 2006-03-08 | 379 | 402 | 376 | 402 | 98,000 | 4,020 |
| 2006-03-07 | 384 | 394 | 377 | 392 | 63,000 | 3,920 |
| 2006-03-06 | 372 | 390 | 365 | 381 | 110,000 | 3,810 |
| 2006-03-03 | 385 | 390 | 366 | 382 | 142,000 | 3,820 |
| 2006-03-02 | 408 | 415 | 384 | 395 | 204,000 | 3,950 |
| 2006-03-01 | 420 | 420 | 403 | 405 | 110,000 | 4,050 |
| 2006-02-28 | 446 | 446 | 420 | 425 | 96,000 | 4,250 |
| 2006-02-27 | 444 | 452 | 435 | 450 | 126,000 | 4,500 |
| 2006-02-24 | 468 | 471 | 461 | 464 | 42,000 | 4,640 |
| 2006-02-23 | 431 | 483 | 431 | 483 | 195,000 | 4,830 |
| 2006-02-22 | 430 | 435 | 423 | 427 | 194,000 | 4,270 |
| 2006-02-21 | 421 | 429 | 419 | 428 | 102,000 | 4,280 |
| 2006-02-20 | 450 | 450 | 430 | 431 | 133,000 | 4,310 |
| 2006-02-17 | 477 | 477 | 453 | 453 | 32,000 | 4,530 |
| 2006-02-16 | 460 | 480 | 455 | 479 | 154,000 | 4,790 |
| 2006-02-15 | 489 | 489 | 460 | 475 | 211,000 | 4,750 |
| 2006-02-14 | 484 | 489 | 457 | 489 | 178,000 | 4,890 |
| 2006-02-13 | 485 | 490 | 470 | 490 | 122,000 | 4,900 |
| 2006-02-10 | 501 | 509 | 476 | 500 | 64,000 | 5,000 |
| 2006-02-09 | 520 | 520 | 501 | 509 | 30,000 | 5,090 |
| 2006-02-08 | 526 | 534 | 513 | 522 | 140,000 | 5,220 |
| 2006-02-07 | 514 | 526 | 513 | 526 | 168,000 | 5,260 |
| 2006-02-06 | 509 | 521 | 502 | 520 | 165,000 | 5,200 |
| 2006-02-03 | 519 | 524 | 501 | 509 | 162,000 | 5,090 |
| 2006-02-02 | 514 | 526 | 510 | 526 | 270,000 | 5,260 |
| 2006-02-01 | 515 | 522 | 498 | 510 | 182,000 | 5,100 |
| 2006-01-31 | 510 | 538 | 510 | 535 | 283,000 | 5,350 |
| 2006-01-30 | 485 | 530 | 484 | 515 | 505,000 | 5,150 |
| 2006-01-27 | 480 | 485 | 475 | 480 | 300,000 | 4,800 |
| 2006-01-26 | 475 | 477 | 466 | 475 | 122,000 | 4,750 |
| 2006-01-25 | 475 | 485 | 475 | 475 | 92,000 | 4,750 |
| 2006-01-24 | 484 | 489 | 470 | 475 | 184,000 | 4,750 |
| 2006-01-23 | 465 | 477 | 462 | 464 | 156,000 | 4,640 |
| 2006-01-20 | 522 | 523 | 490 | 500 | 226,000 | 5,000 |
| 2006-01-19 | 494 | 530 | 494 | 521 | 111,000 | 5,210 |
| 2006-01-18 | 553 | 553 | 482 | 504 | 218,000 | 5,040 |
| 2006-01-17 | 551 | 565 | 540 | 558 | 244,000 | 5,580 |
| 2006-01-16 | 562 | 568 | 555 | 565 | 266,000 | 5,650 |
| 2006-01-13 | 554 | 561 | 550 | 561 | 269,000 | 5,610 |
| 2006-01-12 | 561 | 562 | 551 | 556 | 211,000 | 5,560 |
| 2006-01-11 | 561 | 562 | 552 | 558 | 544,000 | 5,580 |
| 2006-01-10 | 530 | 584 | 525 | 555 | 610,000 | 5,550 |
| 2006-01-06 | 498 | 523 | 487 | 520 | 1,123,000 | 5,200 |
| 2006-01-05 | 500 | 513 | 495 | 498 | 719,000 | 4,980 |
| 2006-01-04 | 495 | 529 | 491 | 503 | 810,000 | 5,030 |
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
