8202 ラオックスホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 22 | 29 | 22 | 24 | 945,000 | 240 |
| 2008-12-29 | 24 | 24 | 22 | 22 | 245,000 | 220 |
| 2008-12-26 | 22 | 23 | 22 | 23 | 174,000 | 230 |
| 2008-12-25 | 24 | 24 | 23 | 23 | 71,000 | 230 |
| 2008-12-24 | 24 | 24 | 23 | 24 | 68,000 | 240 |
| 2008-12-22 | 25 | 25 | 23 | 24 | 137,000 | 240 |
| 2008-12-19 | 25 | 26 | 24 | 25 | 123,000 | 250 |
| 2008-12-18 | 25 | 26 | 24 | 25 | 155,000 | 250 |
| 2008-12-17 | 26 | 26 | 25 | 25 | 154,000 | 250 |
| 2008-12-16 | 26 | 26 | 26 | 26 | 265,000 | 260 |
| 2008-12-15 | 27 | 28 | 26 | 26 | 297,000 | 260 |
| 2008-12-12 | 27 | 28 | 26 | 26 | 282,000 | 260 |
| 2008-12-11 | 26 | 30 | 25 | 27 | 1,123,000 | 270 |
| 2008-12-10 | 26 | 27 | 26 | 26 | 149,000 | 260 |
| 2008-12-09 | 28 | 28 | 25 | 26 | 369,000 | 260 |
| 2008-12-08 | 26 | 28 | 25 | 27 | 306,000 | 270 |
| 2008-12-05 | 27 | 27 | 25 | 26 | 269,000 | 260 |
| 2008-12-04 | 26 | 28 | 26 | 26 | 116,000 | 260 |
| 2008-12-03 | 26 | 28 | 26 | 27 | 225,000 | 270 |
| 2008-12-02 | 27 | 28 | 27 | 28 | 205,000 | 280 |
| 2008-12-01 | 28 | 29 | 27 | 28 | 75,000 | 280 |
| 2008-11-28 | 28 | 29 | 27 | 27 | 140,000 | 270 |
| 2008-11-27 | 28 | 29 | 28 | 28 | 66,000 | 280 |
| 2008-11-26 | 29 | 30 | 28 | 29 | 71,000 | 290 |
| 2008-11-25 | 30 | 33 | 29 | 29 | 859,000 | 290 |
| 2008-11-21 | 27 | 29 | 26 | 29 | 237,000 | 290 |
| 2008-11-20 | 27 | 29 | 27 | 27 | 148,000 | 270 |
| 2008-11-19 | 29 | 30 | 28 | 28 | 295,000 | 280 |
| 2008-11-18 | 31 | 31 | 29 | 29 | 207,000 | 290 |
| 2008-11-17 | 31 | 32 | 30 | 30 | 190,000 | 300 |
| 2008-11-14 | 32 | 33 | 30 | 32 | 387,000 | 320 |
| 2008-11-13 | 32 | 35 | 30 | 30 | 925,000 | 300 |
| 2008-11-12 | 31 | 38 | 31 | 35 | 2,183,000 | 350 |
| 2008-11-11 | 26 | 31 | 26 | 30 | 1,040,000 | 300 |
| 2008-11-10 | 31 | 32 | 30 | 30 | 189,000 | 300 |
| 2008-11-07 | 31 | 32 | 29 | 30 | 388,000 | 300 |
| 2008-11-06 | 33 | 33 | 30 | 31 | 431,000 | 310 |
| 2008-11-05 | 33 | 35 | 32 | 33 | 475,000 | 330 |
| 2008-11-04 | 33 | 34 | 32 | 33 | 266,000 | 330 |
| 2008-10-31 | 36 | 36 | 31 | 32 | 585,000 | 320 |
| 2008-10-30 | 31 | 36 | 30 | 35 | 1,119,000 | 350 |
| 2008-10-29 | 34 | 36 | 31 | 31 | 552,000 | 310 |
| 2008-10-28 | 29 | 35 | 29 | 31 | 889,000 | 310 |
| 2008-10-27 | 34 | 35 | 30 | 31 | 556,000 | 310 |
| 2008-10-24 | 39 | 41 | 34 | 34 | 928,000 | 340 |
| 2008-10-23 | 35 | 39 | 33 | 38 | 874,000 | 380 |
| 2008-10-22 | 42 | 43 | 36 | 36 | 1,929,000 | 360 |
| 2008-10-21 | 33 | 41 | 32 | 37 | 3,458,000 | 370 |
| 2008-10-20 | 31 | 33 | 31 | 32 | 281,000 | 320 |
| 2008-10-17 | 33 | 33 | 31 | 31 | 247,000 | 310 |
| 2008-10-16 | 32 | 33 | 30 | 32 | 360,000 | 320 |
| 2008-10-15 | 36 | 36 | 33 | 34 | 431,000 | 340 |
| 2008-10-14 | 39 | 40 | 33 | 36 | 1,527,000 | 360 |
| 2008-10-10 | 32 | 32 | 28 | 29 | 656,000 | 290 |
| 2008-10-09 | 29 | 33 | 28 | 30 | 670,000 | 300 |
| 2008-10-08 | 31 | 33 | 28 | 29 | 807,000 | 290 |
| 2008-10-07 | 30 | 36 | 25 | 33 | 2,059,000 | 330 |
| 2008-10-06 | 41 | 41 | 31 | 33 | 1,469,000 | 330 |
| 2008-10-03 | 42 | 45 | 39 | 42 | 1,206,000 | 420 |
| 2008-10-02 | 46 | 49 | 40 | 42 | 1,874,000 | 420 |
| 2008-10-01 | 43 | 51 | 42 | 46 | 5,139,000 | 460 |
| 2008-09-30 | 39 | 45 | 37 | 40 | 1,897,000 | 400 |
| 2008-09-29 | 48 | 48 | 42 | 42 | 1,340,000 | 420 |
| 2008-09-26 | 47 | 53 | 46 | 47 | 3,212,000 | 470 |
| 2008-09-25 | 54 | 54 | 45 | 45 | 2,236,000 | 450 |
| 2008-09-24 | 54 | 61 | 53 | 55 | 2,551,000 | 550 |
| 2008-09-22 | 60 | 77 | 53 | 55 | 15,346,000 | 550 |
| 2008-09-19 | 48 | 63 | 45 | 62 | 10,119,000 | 620 |
| 2008-09-18 | 44 | 55 | 40 | 48 | 11,808,000 | 480 |
| 2008-09-17 | 49 | 53 | 38 | 39 | 7,361,000 | 390 |
| 2008-09-16 | 45 | 77 | 41 | 50 | 24,469,000 | 500 |
| 2008-09-12 | 32 | 55 | 27 | 55 | 20,598,000 | 550 |
| 2008-09-11 | 26 | 33 | 26 | 32 | 6,987,000 | 320 |
| 2008-09-10 | 21 | 26 | 20 | 25 | 1,038,000 | 250 |
| 2008-09-09 | 22 | 22 | 21 | 21 | 256,000 | 210 |
| 2008-09-08 | 21 | 23 | 21 | 21 | 275,000 | 210 |
| 2008-09-05 | 21 | 23 | 21 | 21 | 169,000 | 210 |
| 2008-09-04 | 23 | 24 | 21 | 22 | 187,000 | 220 |
| 2008-09-03 | 23 | 25 | 23 | 23 | 190,000 | 230 |
| 2008-09-02 | 24 | 25 | 23 | 25 | 303,000 | 250 |
| 2008-09-01 | 23 | 25 | 23 | 25 | 224,000 | 250 |
| 2008-08-29 | 25 | 26 | 23 | 23 | 274,000 | 230 |
| 2008-08-28 | 25 | 26 | 24 | 26 | 199,000 | 260 |
| 2008-08-27 | 27 | 28 | 25 | 25 | 396,000 | 250 |
| 2008-08-26 | 28 | 28 | 27 | 28 | 147,000 | 280 |
| 2008-08-25 | 28 | 29 | 27 | 27 | 234,000 | 270 |
| 2008-08-22 | 27 | 29 | 27 | 27 | 359,000 | 270 |
| 2008-08-21 | 29 | 29 | 27 | 27 | 235,000 | 270 |
| 2008-08-20 | 28 | 29 | 27 | 29 | 229,000 | 290 |
| 2008-08-19 | 29 | 30 | 27 | 27 | 444,000 | 270 |
| 2008-08-18 | 29 | 31 | 28 | 29 | 414,000 | 290 |
| 2008-08-15 | 31 | 31 | 28 | 30 | 382,000 | 300 |
| 2008-08-14 | 30 | 31 | 28 | 28 | 566,000 | 280 |
| 2008-08-13 | 31 | 34 | 31 | 31 | 769,000 | 310 |
| 2008-08-12 | 32 | 35 | 29 | 31 | 1,306,000 | 310 |
| 2008-08-11 | 36 | 36 | 34 | 34 | 443,000 | 340 |
| 2008-08-08 | 37 | 37 | 35 | 37 | 257,000 | 370 |
| 2008-08-07 | 37 | 37 | 36 | 37 | 336,000 | 370 |
| 2008-08-06 | 37 | 38 | 36 | 37 | 328,000 | 370 |
| 2008-08-05 | 36 | 38 | 36 | 37 | 310,000 | 370 |
| 2008-08-04 | 37 | 38 | 35 | 36 | 538,000 | 360 |
| 2008-08-01 | 34 | 38 | 33 | 38 | 620,000 | 380 |
| 2008-07-31 | 39 | 40 | 36 | 36 | 550,000 | 360 |
| 2008-07-30 | 40 | 41 | 39 | 39 | 120,000 | 390 |
| 2008-07-29 | 41 | 41 | 40 | 41 | 76,000 | 410 |
| 2008-07-28 | 41 | 43 | 41 | 41 | 78,000 | 410 |
| 2008-07-25 | 41 | 42 | 40 | 41 | 147,000 | 410 |
| 2008-07-24 | 41 | 41 | 40 | 40 | 142,000 | 400 |
| 2008-07-23 | 40 | 41 | 39 | 40 | 217,000 | 400 |
| 2008-07-22 | 42 | 43 | 40 | 40 | 350,000 | 400 |
| 2008-07-18 | 43 | 44 | 42 | 42 | 238,000 | 420 |
| 2008-07-17 | 44 | 45 | 43 | 44 | 280,000 | 440 |
| 2008-07-16 | 44 | 45 | 43 | 43 | 257,000 | 430 |
| 2008-07-15 | 46 | 46 | 44 | 45 | 296,000 | 450 |
| 2008-07-14 | 45 | 46 | 44 | 46 | 484,000 | 460 |
| 2008-07-11 | 45 | 45 | 44 | 44 | 363,000 | 440 |
| 2008-07-10 | 43 | 45 | 43 | 44 | 432,000 | 440 |
| 2008-07-09 | 47 | 47 | 43 | 45 | 534,000 | 450 |
| 2008-07-08 | 43 | 47 | 43 | 43 | 862,000 | 430 |
| 2008-07-07 | 42 | 44 | 42 | 42 | 280,000 | 420 |
| 2008-07-04 | 46 | 47 | 44 | 44 | 164,000 | 440 |
| 2008-07-03 | 46 | 47 | 45 | 46 | 89,000 | 460 |
| 2008-07-02 | 48 | 48 | 46 | 46 | 263,000 | 460 |
| 2008-07-01 | 47 | 50 | 47 | 49 | 237,000 | 490 |
| 2008-06-30 | 47 | 48 | 46 | 47 | 379,000 | 470 |
| 2008-06-27 | 50 | 51 | 47 | 48 | 852,000 | 480 |
| 2008-06-26 | 52 | 53 | 50 | 52 | 255,000 | 520 |
| 2008-06-25 | 55 | 55 | 52 | 52 | 208,000 | 520 |
| 2008-06-24 | 56 | 56 | 54 | 55 | 234,000 | 550 |
| 2008-06-23 | 56 | 57 | 56 | 56 | 80,000 | 560 |
| 2008-06-20 | 55 | 57 | 55 | 57 | 325,000 | 570 |
| 2008-06-19 | 55 | 57 | 55 | 56 | 90,000 | 560 |
| 2008-06-18 | 56 | 57 | 55 | 56 | 124,000 | 560 |
| 2008-06-17 | 54 | 56 | 53 | 56 | 345,000 | 560 |
| 2008-06-16 | 54 | 55 | 53 | 54 | 424,000 | 540 |
| 2008-06-13 | 52 | 61 | 52 | 56 | 2,508,000 | 560 |
| 2008-06-12 | 53 | 53 | 52 | 52 | 145,000 | 520 |
| 2008-06-11 | 55 | 56 | 53 | 54 | 259,000 | 540 |
| 2008-06-10 | 55 | 56 | 55 | 55 | 133,000 | 550 |
| 2008-06-09 | 55 | 57 | 55 | 56 | 186,000 | 560 |
| 2008-06-06 | 57 | 58 | 57 | 57 | 228,000 | 570 |
| 2008-06-05 | 59 | 59 | 55 | 58 | 431,000 | 580 |
| 2008-06-04 | 59 | 60 | 59 | 59 | 149,000 | 590 |
| 2008-06-03 | 59 | 60 | 58 | 59 | 182,000 | 590 |
| 2008-06-02 | 60 | 61 | 59 | 60 | 130,000 | 600 |
| 2008-05-30 | 60 | 61 | 59 | 59 | 187,000 | 590 |
| 2008-05-29 | 60 | 62 | 60 | 60 | 180,000 | 600 |
| 2008-05-28 | 62 | 63 | 60 | 61 | 235,000 | 610 |
| 2008-05-27 | 62 | 63 | 61 | 62 | 126,000 | 620 |
| 2008-05-26 | 61 | 64 | 61 | 63 | 316,000 | 630 |
| 2008-05-23 | 65 | 65 | 62 | 63 | 310,000 | 630 |
| 2008-05-22 | 63 | 65 | 63 | 64 | 269,000 | 640 |
| 2008-05-21 | 63 | 65 | 61 | 64 | 361,000 | 640 |
| 2008-05-20 | 65 | 65 | 62 | 63 | 407,000 | 630 |
| 2008-05-19 | 64 | 66 | 63 | 64 | 234,000 | 640 |
| 2008-05-16 | 65 | 67 | 62 | 63 | 1,031,000 | 630 |
| 2008-05-15 | 63 | 64 | 61 | 64 | 216,000 | 640 |
| 2008-05-14 | 64 | 64 | 63 | 63 | 72,000 | 630 |
| 2008-05-13 | 63 | 65 | 63 | 64 | 155,000 | 640 |
| 2008-05-12 | 63 | 64 | 63 | 64 | 103,000 | 640 |
| 2008-05-09 | 65 | 66 | 63 | 63 | 225,000 | 630 |
| 2008-05-08 | 64 | 66 | 64 | 65 | 86,000 | 650 |
| 2008-05-07 | 65 | 66 | 64 | 65 | 148,000 | 650 |
| 2008-05-02 | 63 | 65 | 63 | 64 | 193,000 | 640 |
| 2008-05-01 | 64 | 66 | 62 | 64 | 379,000 | 640 |
| 2008-04-30 | 65 | 67 | 64 | 66 | 366,000 | 660 |
| 2008-04-28 | 66 | 68 | 65 | 66 | 778,000 | 660 |
| 2008-04-25 | 63 | 66 | 62 | 66 | 1,021,000 | 660 |
| 2008-04-24 | 61 | 63 | 61 | 63 | 319,000 | 630 |
| 2008-04-23 | 61 | 61 | 60 | 61 | 41,000 | 610 |
| 2008-04-22 | 61 | 61 | 60 | 61 | 102,000 | 610 |
| 2008-04-21 | 61 | 62 | 60 | 61 | 169,000 | 610 |
| 2008-04-18 | 60 | 62 | 59 | 61 | 302,000 | 610 |
| 2008-04-17 | 60 | 61 | 59 | 60 | 111,000 | 600 |
| 2008-04-16 | 60 | 61 | 59 | 60 | 128,000 | 600 |
| 2008-04-15 | 59 | 60 | 59 | 59 | 78,000 | 590 |
| 2008-04-14 | 59 | 61 | 59 | 60 | 117,000 | 600 |
| 2008-04-11 | 60 | 61 | 59 | 60 | 82,000 | 600 |
| 2008-04-10 | 60 | 61 | 59 | 60 | 158,000 | 600 |
| 2008-04-09 | 60 | 62 | 59 | 60 | 274,000 | 600 |
| 2008-04-08 | 63 | 63 | 60 | 61 | 477,000 | 610 |
| 2008-04-07 | 60 | 69 | 60 | 63 | 2,351,000 | 630 |
| 2008-04-04 | 61 | 61 | 60 | 61 | 201,000 | 610 |
| 2008-04-03 | 61 | 61 | 60 | 61 | 96,000 | 610 |
| 2008-04-02 | 61 | 61 | 60 | 61 | 69,000 | 610 |
| 2008-04-01 | 60 | 61 | 60 | 61 | 114,000 | 610 |
| 2008-03-31 | 61 | 62 | 60 | 61 | 131,000 | 610 |
| 2008-03-28 | 62 | 62 | 61 | 62 | 157,000 | 620 |
| 2008-03-27 | 61 | 63 | 61 | 62 | 213,000 | 620 |
| 2008-03-26 | 62 | 62 | 61 | 62 | 172,000 | 620 |
| 2008-03-25 | 63 | 64 | 61 | 61 | 433,000 | 610 |
| 2008-03-24 | 63 | 64 | 62 | 63 | 234,000 | 630 |
| 2008-03-21 | 61 | 63 | 61 | 62 | 370,000 | 620 |
| 2008-03-19 | 61 | 62 | 59 | 60 | 443,000 | 600 |
| 2008-03-18 | 58 | 66 | 58 | 59 | 2,175,000 | 590 |
| 2008-03-17 | 60 | 60 | 58 | 58 | 301,000 | 580 |
| 2008-03-14 | 61 | 62 | 60 | 60 | 110,000 | 600 |
| 2008-03-13 | 61 | 63 | 61 | 61 | 165,000 | 610 |
| 2008-03-12 | 64 | 65 | 62 | 62 | 460,000 | 620 |
| 2008-03-11 | 61 | 63 | 59 | 63 | 478,000 | 630 |
| 2008-03-10 | 65 | 66 | 61 | 62 | 809,000 | 620 |
| 2008-03-07 | 66 | 67 | 65 | 65 | 456,000 | 650 |
| 2008-03-06 | 68 | 69 | 66 | 68 | 842,000 | 680 |
| 2008-03-05 | 76 | 76 | 68 | 69 | 2,622,000 | 690 |
| 2008-03-04 | 68 | 68 | 65 | 66 | 457,000 | 660 |
| 2008-03-03 | 70 | 70 | 67 | 68 | 407,000 | 680 |
| 2008-02-29 | 71 | 72 | 68 | 70 | 615,000 | 700 |
| 2008-02-28 | 71 | 72 | 70 | 71 | 371,000 | 710 |
| 2008-02-27 | 72 | 74 | 71 | 73 | 521,000 | 730 |
| 2008-02-26 | 76 | 76 | 72 | 72 | 1,062,000 | 720 |
| 2008-02-25 | 73 | 74 | 71 | 73 | 1,287,000 | 730 |
| 2008-02-22 | 69 | 82 | 69 | 75 | 6,226,000 | 750 |
| 2008-02-21 | 69 | 71 | 68 | 71 | 324,000 | 710 |
| 2008-02-20 | 70 | 71 | 68 | 69 | 451,000 | 690 |
| 2008-02-19 | 71 | 71 | 69 | 69 | 416,000 | 690 |
| 2008-02-18 | 70 | 73 | 69 | 71 | 544,000 | 710 |
| 2008-02-15 | 70 | 72 | 69 | 71 | 429,000 | 710 |
| 2008-02-14 | 74 | 75 | 69 | 70 | 1,421,000 | 700 |
| 2008-02-13 | 69 | 77 | 68 | 70 | 3,230,000 | 700 |
| 2008-02-12 | 67 | 68 | 65 | 65 | 589,000 | 650 |
| 2008-02-08 | 68 | 69 | 66 | 68 | 491,000 | 680 |
| 2008-02-07 | 72 | 75 | 66 | 69 | 670,000 | 690 |
| 2008-02-06 | 73 | 74 | 69 | 72 | 823,000 | 720 |
| 2008-02-05 | 76 | 77 | 75 | 75 | 398,000 | 750 |
| 2008-02-04 | 78 | 79 | 76 | 78 | 547,000 | 780 |
| 2008-02-01 | 80 | 83 | 77 | 77 | 903,000 | 770 |
| 2008-01-31 | 76 | 80 | 73 | 78 | 1,570,000 | 780 |
| 2008-01-30 | 83 | 83 | 77 | 78 | 1,633,000 | 780 |
| 2008-01-29 | 81 | 89 | 81 | 83 | 7,791,000 | 830 |
| 2008-01-28 | 81 | 82 | 75 | 77 | 4,029,000 | 770 |
| 2008-01-25 | 64 | 89 | 64 | 82 | 10,065,000 | 820 |
| 2008-01-24 | 64 | 65 | 62 | 62 | 409,000 | 620 |
| 2008-01-23 | 65 | 67 | 61 | 62 | 487,000 | 620 |
| 2008-01-22 | 62 | 65 | 59 | 60 | 999,000 | 600 |
| 2008-01-21 | 66 | 71 | 65 | 65 | 736,000 | 650 |
| 2008-01-18 | 63 | 72 | 62 | 70 | 896,000 | 700 |
| 2008-01-17 | 64 | 69 | 63 | 67 | 946,000 | 670 |
| 2008-01-16 | 65 | 70 | 63 | 63 | 1,396,000 | 630 |
| 2008-01-15 | 79 | 79 | 68 | 69 | 1,525,000 | 690 |
| 2008-01-11 | 80 | 83 | 78 | 78 | 959,000 | 780 |
| 2008-01-10 | 82 | 84 | 79 | 79 | 659,000 | 790 |
| 2008-01-09 | 79 | 83 | 78 | 82 | 1,369,000 | 820 |
| 2008-01-08 | 85 | 87 | 81 | 83 | 1,528,000 | 830 |
| 2008-01-07 | 79 | 91 | 76 | 87 | 4,608,000 | 870 |
| 2008-01-04 | 82 | 83 | 72 | 75 | 1,015,000 | 750 |
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
