8202 ラオックスホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 88 | 90 | 83 | 83 | 981,000 | 830 |
| 2007-12-27 | 93 | 94 | 89 | 91 | 1,068,000 | 910 |
| 2007-12-26 | 91 | 96 | 86 | 94 | 1,982,000 | 940 |
| 2007-12-25 | 97 | 99 | 88 | 91 | 1,736,000 | 910 |
| 2007-12-21 | 97 | 101 | 93 | 95 | 1,300,000 | 950 |
| 2007-12-20 | 97 | 103 | 94 | 96 | 2,257,000 | 960 |
| 2007-12-19 | 103 | 104 | 96 | 99 | 1,838,000 | 990 |
| 2007-12-18 | 106 | 109 | 101 | 103 | 2,258,000 | 1,030 |
| 2007-12-17 | 105 | 113 | 101 | 104 | 7,714,000 | 1,040 |
| 2007-12-14 | 102 | 122 | 95 | 98 | 16,494,000 | 980 |
| 2007-12-13 | 109 | 111 | 101 | 102 | 3,481,000 | 1,020 |
| 2007-12-12 | 119 | 126 | 104 | 107 | 12,356,000 | 1,070 |
| 2007-12-11 | 86 | 115 | 83 | 115 | 12,788,000 | 1,150 |
| 2007-12-10 | 85 | 89 | 82 | 85 | 2,626,000 | 850 |
| 2007-12-07 | 95 | 96 | 88 | 88 | 2,700,000 | 880 |
| 2007-12-06 | 95 | 99 | 92 | 96 | 2,980,000 | 960 |
| 2007-12-05 | 101 | 102 | 87 | 93 | 7,816,000 | 930 |
| 2007-12-04 | 112 | 113 | 104 | 105 | 3,370,000 | 1,050 |
| 2007-12-03 | 107 | 115 | 102 | 107 | 7,436,000 | 1,070 |
| 2007-11-30 | 103 | 118 | 96 | 104 | 10,883,000 | 1,040 |
| 2007-11-29 | 131 | 135 | 99 | 102 | 19,295,000 | 1,020 |
| 2007-11-28 | 94 | 116 | 92 | 116 | 26,944,000 | 1,160 |
| 2007-11-27 | 72 | 87 | 71 | 86 | 18,511,000 | 860 |
| 2007-11-26 | 89 | 89 | 74 | 77 | 17,246,000 | 770 |
| 2007-11-22 | 91 | 98 | 86 | 88 | 25,771,000 | 880 |
| 2007-11-21 | 81 | 95 | 79 | 94 | 44,273,000 | 940 |
| 2007-11-20 | 72 | 79 | 64 | 76 | 25,276,000 | 760 |
| 2007-11-19 | 51 | 72 | 48 | 71 | 30,853,000 | 710 |
| 2007-11-16 | 48 | 56 | 47 | 51 | 12,697,000 | 510 |
| 2007-11-15 | 63 | 65 | 39 | 40 | 4,204,000 | 400 |
| 2007-11-14 | 66 | 68 | 65 | 65 | 1,883,000 | 650 |
| 2007-11-13 | 66 | 68 | 61 | 66 | 2,230,000 | 660 |
| 2007-11-12 | 61 | 65 | 57 | 63 | 3,796,000 | 630 |
| 2007-11-09 | 63 | 63 | 54 | 56 | 2,886,000 | 560 |
| 2007-11-08 | 78 | 79 | 57 | 62 | 2,389,000 | 620 |
| 2007-11-07 | 88 | 89 | 77 | 77 | 402,000 | 770 |
| 2007-11-06 | 88 | 91 | 87 | 87 | 127,000 | 870 |
| 2007-11-05 | 92 | 93 | 88 | 90 | 304,000 | 900 |
| 2007-11-02 | 94 | 95 | 92 | 93 | 133,000 | 930 |
| 2007-11-01 | 95 | 99 | 94 | 94 | 164,000 | 940 |
| 2007-10-31 | 94 | 95 | 93 | 93 | 81,000 | 930 |
| 2007-10-30 | 100 | 100 | 93 | 95 | 227,000 | 950 |
| 2007-10-29 | 98 | 101 | 98 | 100 | 56,000 | 1,000 |
| 2007-10-26 | 95 | 98 | 93 | 97 | 67,000 | 970 |
| 2007-10-25 | 95 | 96 | 95 | 95 | 58,000 | 950 |
| 2007-10-24 | 98 | 98 | 96 | 96 | 102,000 | 960 |
| 2007-10-23 | 99 | 100 | 97 | 97 | 160,000 | 970 |
| 2007-10-22 | 99 | 100 | 97 | 99 | 229,000 | 990 |
| 2007-10-19 | 105 | 105 | 102 | 103 | 161,000 | 1,030 |
| 2007-10-18 | 105 | 107 | 104 | 105 | 115,000 | 1,050 |
| 2007-10-17 | 107 | 109 | 104 | 106 | 215,000 | 1,060 |
| 2007-10-16 | 113 | 114 | 108 | 112 | 219,000 | 1,120 |
| 2007-10-15 | 110 | 127 | 108 | 117 | 1,213,000 | 1,170 |
| 2007-10-12 | 99 | 107 | 99 | 105 | 337,000 | 1,050 |
| 2007-10-11 | 102 | 103 | 101 | 101 | 167,000 | 1,010 |
| 2007-10-10 | 105 | 105 | 103 | 103 | 168,000 | 1,030 |
| 2007-10-09 | 106 | 109 | 105 | 105 | 168,000 | 1,050 |
| 2007-10-05 | 115 | 115 | 109 | 109 | 213,000 | 1,090 |
| 2007-10-04 | 120 | 120 | 114 | 117 | 84,000 | 1,170 |
| 2007-10-03 | 119 | 120 | 116 | 120 | 138,000 | 1,200 |
| 2007-10-02 | 119 | 121 | 115 | 119 | 161,000 | 1,190 |
| 2007-10-01 | 123 | 123 | 114 | 117 | 285,000 | 1,170 |
| 2007-09-28 | 122 | 133 | 119 | 123 | 1,114,000 | 1,230 |
| 2007-09-27 | 102 | 127 | 102 | 127 | 2,366,000 | 1,270 |
| 2007-09-26 | 95 | 99 | 94 | 97 | 270,000 | 970 |
| 2007-09-25 | 89 | 98 | 85 | 92 | 226,000 | 920 |
| 2007-09-21 | 90 | 95 | 89 | 91 | 223,000 | 910 |
| 2007-09-20 | 99 | 100 | 90 | 96 | 295,000 | 960 |
| 2007-09-19 | 100 | 102 | 96 | 99 | 183,000 | 990 |
| 2007-09-18 | 103 | 103 | 100 | 101 | 80,000 | 1,010 |
| 2007-09-14 | 100 | 103 | 100 | 102 | 79,000 | 1,020 |
| 2007-09-13 | 102 | 104 | 100 | 103 | 105,000 | 1,030 |
| 2007-09-12 | 111 | 112 | 101 | 103 | 224,000 | 1,030 |
| 2007-09-11 | 117 | 117 | 112 | 113 | 58,000 | 1,130 |
| 2007-09-10 | 118 | 118 | 114 | 115 | 91,000 | 1,150 |
| 2007-09-07 | 126 | 126 | 123 | 123 | 40,000 | 1,230 |
| 2007-09-06 | 126 | 130 | 124 | 127 | 54,000 | 1,270 |
| 2007-09-05 | 136 | 136 | 126 | 127 | 109,000 | 1,270 |
| 2007-09-04 | 136 | 136 | 134 | 134 | 45,000 | 1,340 |
| 2007-09-03 | 140 | 140 | 136 | 137 | 20,000 | 1,370 |
| 2007-08-31 | 135 | 140 | 135 | 140 | 44,000 | 1,400 |
| 2007-08-30 | 139 | 142 | 136 | 136 | 49,000 | 1,360 |
| 2007-08-29 | 141 | 142 | 137 | 142 | 45,000 | 1,420 |
| 2007-08-28 | 146 | 149 | 140 | 144 | 77,000 | 1,440 |
| 2007-08-27 | 145 | 146 | 142 | 145 | 41,000 | 1,450 |
| 2007-08-24 | 143 | 144 | 142 | 143 | 23,000 | 1,430 |
| 2007-08-23 | 141 | 142 | 137 | 142 | 42,000 | 1,420 |
| 2007-08-22 | 141 | 142 | 137 | 138 | 80,000 | 1,380 |
| 2007-08-21 | 139 | 145 | 136 | 140 | 70,000 | 1,400 |
| 2007-08-20 | 146 | 153 | 139 | 140 | 203,000 | 1,400 |
| 2007-08-17 | 155 | 156 | 146 | 149 | 69,000 | 1,490 |
| 2007-08-16 | 160 | 160 | 143 | 155 | 363,000 | 1,550 |
| 2007-08-15 | 148 | 180 | 145 | 160 | 836,000 | 1,600 |
| 2007-08-14 | 143 | 147 | 143 | 145 | 47,000 | 1,450 |
| 2007-08-13 | 145 | 148 | 142 | 148 | 58,000 | 1,480 |
| 2007-08-10 | 143 | 143 | 132 | 142 | 159,000 | 1,420 |
| 2007-08-09 | 143 | 146 | 142 | 143 | 112,000 | 1,430 |
| 2007-08-08 | 154 | 154 | 141 | 143 | 221,000 | 1,430 |
| 2007-08-07 | 153 | 156 | 149 | 154 | 183,000 | 1,540 |
| 2007-08-06 | 141 | 160 | 141 | 157 | 722,000 | 1,570 |
| 2007-08-03 | 175 | 182 | 162 | 166 | 353,000 | 1,660 |
| 2007-08-02 | 175 | 180 | 174 | 175 | 74,000 | 1,750 |
| 2007-08-01 | 185 | 187 | 174 | 174 | 120,000 | 1,740 |
| 2007-07-31 | 182 | 189 | 179 | 189 | 165,000 | 1,890 |
| 2007-07-30 | 171 | 181 | 171 | 180 | 152,000 | 1,800 |
| 2007-07-27 | 176 | 177 | 167 | 172 | 257,000 | 1,720 |
| 2007-07-26 | 180 | 185 | 180 | 181 | 50,000 | 1,810 |
| 2007-07-25 | 175 | 183 | 175 | 180 | 124,000 | 1,800 |
| 2007-07-24 | 175 | 185 | 175 | 185 | 68,000 | 1,850 |
| 2007-07-23 | 180 | 180 | 175 | 179 | 85,000 | 1,790 |
| 2007-07-20 | 178 | 182 | 174 | 182 | 91,000 | 1,820 |
| 2007-07-19 | 187 | 190 | 172 | 177 | 258,000 | 1,770 |
| 2007-07-18 | 189 | 191 | 186 | 191 | 74,000 | 1,910 |
| 2007-07-17 | 190 | 192 | 186 | 190 | 129,000 | 1,900 |
| 2007-07-13 | 193 | 197 | 184 | 194 | 461,000 | 1,940 |
| 2007-07-12 | 210 | 214 | 193 | 199 | 240,000 | 1,990 |
| 2007-07-11 | 209 | 214 | 208 | 212 | 163,000 | 2,120 |
| 2007-07-10 | 212 | 219 | 205 | 218 | 218,000 | 2,180 |
| 2007-07-09 | 224 | 224 | 215 | 217 | 99,000 | 2,170 |
| 2007-07-06 | 228 | 228 | 221 | 221 | 166,000 | 2,210 |
| 2007-07-05 | 218 | 227 | 217 | 223 | 291,000 | 2,230 |
| 2007-07-04 | 216 | 224 | 213 | 219 | 176,000 | 2,190 |
| 2007-07-03 | 226 | 226 | 212 | 217 | 628,000 | 2,170 |
| 2007-07-02 | 208 | 233 | 206 | 221 | 1,574,000 | 2,210 |
| 2007-06-29 | 196 | 203 | 196 | 203 | 175,000 | 2,030 |
| 2007-06-28 | 189 | 200 | 189 | 195 | 150,000 | 1,950 |
| 2007-06-27 | 195 | 195 | 187 | 189 | 126,000 | 1,890 |
| 2007-06-26 | 200 | 202 | 191 | 195 | 436,000 | 1,950 |
| 2007-06-25 | 188 | 215 | 188 | 204 | 1,078,000 | 2,040 |
| 2007-06-22 | 187 | 188 | 184 | 187 | 101,000 | 1,870 |
| 2007-06-21 | 185 | 188 | 181 | 186 | 206,000 | 1,860 |
| 2007-06-20 | 180 | 184 | 178 | 182 | 96,000 | 1,820 |
| 2007-06-19 | 177 | 181 | 177 | 179 | 51,000 | 1,790 |
| 2007-06-18 | 181 | 183 | 178 | 179 | 91,000 | 1,790 |
| 2007-06-15 | 182 | 185 | 181 | 181 | 210,000 | 1,810 |
| 2007-06-14 | 180 | 186 | 179 | 184 | 220,000 | 1,840 |
| 2007-06-13 | 178 | 182 | 176 | 178 | 159,000 | 1,780 |
| 2007-06-12 | 176 | 185 | 175 | 184 | 146,000 | 1,840 |
| 2007-06-11 | 176 | 178 | 171 | 175 | 108,000 | 1,750 |
| 2007-06-08 | 171 | 175 | 168 | 172 | 131,000 | 1,720 |
| 2007-06-07 | 161 | 193 | 159 | 176 | 864,000 | 1,760 |
| 2007-06-06 | 161 | 164 | 161 | 162 | 237,000 | 1,620 |
| 2007-06-05 | 170 | 170 | 164 | 166 | 242,000 | 1,660 |
| 2007-06-04 | 176 | 176 | 172 | 172 | 191,000 | 1,720 |
| 2007-06-01 | 175 | 177 | 171 | 177 | 162,000 | 1,770 |
| 2007-05-31 | 173 | 176 | 170 | 174 | 279,000 | 1,740 |
| 2007-05-30 | 177 | 180 | 170 | 172 | 564,000 | 1,720 |
| 2007-05-29 | 179 | 192 | 173 | 181 | 1,725,000 | 1,810 |
| 2007-05-28 | 201 | 201 | 189 | 198 | 2,665,000 | 1,980 |
| 2007-05-25 | 140 | 151 | 139 | 151 | 165,000 | 1,510 |
| 2007-05-24 | 143 | 144 | 138 | 140 | 127,000 | 1,400 |
| 2007-05-23 | 147 | 147 | 142 | 143 | 140,000 | 1,430 |
| 2007-05-22 | 137 | 148 | 133 | 140 | 669,000 | 1,400 |
| 2007-05-21 | 161 | 164 | 153 | 162 | 92,000 | 1,620 |
| 2007-05-18 | 165 | 165 | 157 | 163 | 52,000 | 1,630 |
| 2007-05-17 | 180 | 180 | 165 | 165 | 96,000 | 1,650 |
| 2007-05-16 | 179 | 179 | 166 | 176 | 45,000 | 1,760 |
| 2007-05-15 | 180 | 181 | 176 | 179 | 37,000 | 1,790 |
| 2007-05-14 | 185 | 187 | 173 | 183 | 68,000 | 1,830 |
| 2007-05-11 | 190 | 190 | 183 | 184 | 120,000 | 1,840 |
| 2007-05-10 | 177 | 192 | 173 | 192 | 151,000 | 1,920 |
| 2007-05-09 | 170 | 179 | 168 | 172 | 58,000 | 1,720 |
| 2007-05-08 | 163 | 168 | 163 | 168 | 29,000 | 1,680 |
| 2007-05-07 | 160 | 165 | 160 | 162 | 93,000 | 1,620 |
| 2007-05-02 | 160 | 161 | 155 | 159 | 137,000 | 1,590 |
| 2007-05-01 | 169 | 171 | 156 | 160 | 268,000 | 1,600 |
| 2007-04-27 | 167 | 174 | 166 | 174 | 39,000 | 1,740 |
| 2007-04-26 | 170 | 172 | 170 | 171 | 56,000 | 1,710 |
| 2007-04-25 | 185 | 185 | 170 | 170 | 62,000 | 1,700 |
| 2007-04-24 | 182 | 185 | 178 | 185 | 29,000 | 1,850 |
| 2007-04-23 | 189 | 192 | 185 | 185 | 49,000 | 1,850 |
| 2007-04-20 | 193 | 199 | 188 | 199 | 21,000 | 1,990 |
| 2007-04-19 | 190 | 194 | 186 | 194 | 24,000 | 1,940 |
| 2007-04-18 | 188 | 197 | 185 | 193 | 169,000 | 1,930 |
| 2007-04-17 | 194 | 195 | 183 | 191 | 49,000 | 1,910 |
| 2007-04-16 | 198 | 200 | 195 | 197 | 72,000 | 1,970 |
| 2007-04-13 | 201 | 202 | 190 | 200 | 118,000 | 2,000 |
| 2007-04-12 | 203 | 204 | 201 | 204 | 22,000 | 2,040 |
| 2007-04-11 | 208 | 208 | 203 | 207 | 23,000 | 2,070 |
| 2007-04-10 | 206 | 210 | 206 | 210 | 23,000 | 2,100 |
| 2007-04-09 | 212 | 213 | 211 | 213 | 3,000 | 2,130 |
| 2007-04-06 | 212 | 217 | 208 | 217 | 35,000 | 2,170 |
| 2007-04-05 | 216 | 219 | 216 | 216 | 3,000 | 2,160 |
| 2007-04-04 | 220 | 224 | 215 | 215 | 16,000 | 2,150 |
| 2007-04-03 | 223 | 223 | 214 | 217 | 14,000 | 2,170 |
| 2007-04-02 | 220 | 226 | 220 | 220 | 9,000 | 2,200 |
| 2007-03-30 | 229 | 229 | 223 | 223 | 16,000 | 2,230 |
| 2007-03-29 | 220 | 230 | 219 | 227 | 23,000 | 2,270 |
| 2007-03-28 | 217 | 226 | 215 | 226 | 52,000 | 2,260 |
| 2007-03-27 | 228 | 228 | 220 | 227 | 32,000 | 2,270 |
| 2007-03-26 | 229 | 230 | 229 | 230 | 38,000 | 2,300 |
| 2007-03-23 | 232 | 235 | 232 | 234 | 58,000 | 2,340 |
| 2007-03-22 | 231 | 234 | 230 | 233 | 31,000 | 2,330 |
| 2007-03-20 | 220 | 230 | 220 | 230 | 41,000 | 2,300 |
| 2007-03-19 | 220 | 220 | 211 | 219 | 39,000 | 2,190 |
| 2007-03-16 | 216 | 222 | 201 | 220 | 290,000 | 2,200 |
| 2007-03-15 | 230 | 233 | 213 | 216 | 141,000 | 2,160 |
| 2007-03-14 | 241 | 241 | 229 | 230 | 105,000 | 2,300 |
| 2007-03-13 | 239 | 242 | 239 | 241 | 20,000 | 2,410 |
| 2007-03-12 | 235 | 237 | 232 | 237 | 94,000 | 2,370 |
| 2007-03-09 | 235 | 244 | 235 | 241 | 63,000 | 2,410 |
| 2007-03-08 | 240 | 244 | 238 | 238 | 62,000 | 2,380 |
| 2007-03-07 | 239 | 244 | 239 | 244 | 37,000 | 2,440 |
| 2007-03-06 | 238 | 245 | 235 | 237 | 41,000 | 2,370 |
| 2007-03-05 | 242 | 245 | 235 | 245 | 44,000 | 2,450 |
| 2007-03-02 | 232 | 245 | 232 | 245 | 42,000 | 2,450 |
| 2007-03-01 | 241 | 241 | 234 | 234 | 56,000 | 2,340 |
| 2007-02-28 | 231 | 241 | 231 | 241 | 48,000 | 2,410 |
| 2007-02-27 | 250 | 250 | 248 | 250 | 17,000 | 2,500 |
| 2007-02-26 | 250 | 252 | 249 | 249 | 26,000 | 2,490 |
| 2007-02-23 | 253 | 254 | 248 | 250 | 49,000 | 2,500 |
| 2007-02-22 | 256 | 258 | 253 | 253 | 36,000 | 2,530 |
| 2007-02-21 | 256 | 256 | 251 | 256 | 34,000 | 2,560 |
| 2007-02-20 | 250 | 253 | 248 | 253 | 47,000 | 2,530 |
| 2007-02-19 | 243 | 248 | 242 | 248 | 18,000 | 2,480 |
| 2007-02-16 | 243 | 246 | 241 | 246 | 13,000 | 2,460 |
| 2007-02-15 | 245 | 246 | 242 | 242 | 24,000 | 2,420 |
| 2007-02-14 | 241 | 248 | 237 | 248 | 47,000 | 2,480 |
| 2007-02-13 | 251 | 253 | 240 | 240 | 116,000 | 2,400 |
| 2007-02-09 | 257 | 257 | 251 | 251 | 129,000 | 2,510 |
| 2007-02-08 | 265 | 267 | 260 | 264 | 73,000 | 2,640 |
| 2007-02-07 | 260 | 266 | 257 | 264 | 123,000 | 2,640 |
| 2007-02-06 | 253 | 260 | 253 | 259 | 45,000 | 2,590 |
| 2007-02-05 | 253 | 258 | 250 | 253 | 61,000 | 2,530 |
| 2007-02-02 | 255 | 261 | 255 | 255 | 49,000 | 2,550 |
| 2007-02-01 | 254 | 258 | 254 | 256 | 131,000 | 2,560 |
| 2007-01-31 | 263 | 263 | 259 | 260 | 47,000 | 2,600 |
| 2007-01-30 | 261 | 265 | 260 | 260 | 45,000 | 2,600 |
| 2007-01-29 | 260 | 265 | 259 | 261 | 71,000 | 2,610 |
| 2007-01-26 | 263 | 263 | 261 | 261 | 30,000 | 2,610 |
| 2007-01-25 | 264 | 265 | 263 | 263 | 36,000 | 2,630 |
| 2007-01-24 | 266 | 267 | 264 | 264 | 74,000 | 2,640 |
| 2007-01-23 | 266 | 269 | 266 | 266 | 48,000 | 2,660 |
| 2007-01-22 | 270 | 271 | 267 | 267 | 73,000 | 2,670 |
| 2007-01-19 | 270 | 272 | 266 | 272 | 58,000 | 2,720 |
| 2007-01-18 | 268 | 268 | 266 | 268 | 13,000 | 2,680 |
| 2007-01-17 | 269 | 270 | 265 | 270 | 37,000 | 2,700 |
| 2007-01-16 | 272 | 272 | 267 | 267 | 43,000 | 2,670 |
| 2007-01-15 | 270 | 271 | 270 | 270 | 6,000 | 2,700 |
| 2007-01-12 | 268 | 270 | 266 | 270 | 44,000 | 2,700 |
| 2007-01-11 | 269 | 270 | 266 | 270 | 36,000 | 2,700 |
| 2007-01-10 | 272 | 272 | 266 | 266 | 44,000 | 2,660 |
| 2007-01-09 | 278 | 278 | 269 | 272 | 45,000 | 2,720 |
| 2007-01-05 | 263 | 277 | 263 | 273 | 65,000 | 2,730 |
| 2007-01-04 | 267 | 267 | 262 | 262 | 27,000 | 2,620 |
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
