8202 ラオックスホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 112 | 113 | 108 | 110 | 2,499,000 | 1,100 |
| 2009-12-29 | 112 | 116 | 110 | 113 | 4,087,000 | 1,130 |
| 2009-12-28 | 110 | 114 | 109 | 112 | 3,081,000 | 1,120 |
| 2009-12-25 | 110 | 114 | 110 | 110 | 3,592,000 | 1,100 |
| 2009-12-24 | 111 | 112 | 109 | 110 | 2,073,000 | 1,100 |
| 2009-12-22 | 110 | 112 | 108 | 111 | 2,405,000 | 1,110 |
| 2009-12-21 | 114 | 116 | 110 | 110 | 3,759,000 | 1,100 |
| 2009-12-18 | 110 | 116 | 109 | 114 | 5,152,000 | 1,140 |
| 2009-12-17 | 113 | 113 | 108 | 108 | 3,345,000 | 1,080 |
| 2009-12-16 | 118 | 120 | 112 | 112 | 5,761,000 | 1,120 |
| 2009-12-15 | 109 | 120 | 107 | 118 | 11,184,000 | 1,180 |
| 2009-12-14 | 109 | 113 | 106 | 109 | 5,892,000 | 1,090 |
| 2009-12-11 | 120 | 121 | 105 | 109 | 12,453,000 | 1,090 |
| 2009-12-10 | 128 | 128 | 120 | 121 | 5,523,000 | 1,210 |
| 2009-12-09 | 126 | 129 | 124 | 125 | 5,901,000 | 1,250 |
| 2009-12-08 | 126 | 132 | 122 | 128 | 9,232,000 | 1,280 |
| 2009-12-07 | 136 | 138 | 128 | 129 | 9,862,000 | 1,290 |
| 2009-12-04 | 136 | 141 | 132 | 135 | 21,175,000 | 1,350 |
| 2009-12-03 | 126 | 132 | 124 | 128 | 25,240,000 | 1,280 |
| 2009-12-02 | 124 | 128 | 118 | 122 | 15,782,000 | 1,220 |
| 2009-12-01 | 113 | 126 | 112 | 120 | 26,778,000 | 1,200 |
| 2009-11-30 | 114 | 118 | 111 | 112 | 7,960,000 | 1,120 |
| 2009-11-27 | 114 | 120 | 111 | 111 | 9,936,000 | 1,110 |
| 2009-11-26 | 108 | 118 | 105 | 117 | 12,899,000 | 1,170 |
| 2009-11-25 | 119 | 119 | 107 | 110 | 8,508,000 | 1,100 |
| 2009-11-24 | 118 | 125 | 115 | 115 | 17,744,000 | 1,150 |
| 2009-11-20 | 115 | 124 | 113 | 119 | 20,482,000 | 1,190 |
| 2009-11-19 | 106 | 119 | 102 | 118 | 18,915,000 | 1,180 |
| 2009-11-18 | 120 | 120 | 99 | 105 | 18,501,000 | 1,050 |
| 2009-11-17 | 147 | 148 | 112 | 117 | 32,937,000 | 1,170 |
| 2009-11-16 | 150 | 152 | 126 | 127 | 28,458,000 | 1,270 |
| 2009-11-13 | 134 | 159 | 132 | 148 | 50,668,000 | 1,480 |
| 2009-11-12 | 110 | 120 | 105 | 119 | 26,686,000 | 1,190 |
| 2009-11-11 | 109 | 115 | 98 | 100 | 17,198,000 | 1,000 |
| 2009-11-10 | 115 | 121 | 106 | 106 | 31,699,000 | 1,060 |
| 2009-11-09 | 99 | 115 | 94 | 114 | 32,901,000 | 1,140 |
| 2009-11-06 | 103 | 118 | 84 | 99 | 54,423,000 | 990 |
| 2009-11-05 | 145 | 152 | 130 | 130 | 14,024,000 | 1,300 |
| 2009-11-04 | 143 | 180 | 141 | 180 | 38,071,000 | 1,800 |
| 2009-11-02 | 104 | 130 | 103 | 130 | 39,611,000 | 1,300 |
| 2009-10-30 | 89 | 107 | 88 | 100 | 39,557,000 | 1,000 |
| 2009-10-29 | 93 | 111 | 85 | 90 | 47,514,000 | 900 |
| 2009-10-28 | 73 | 91 | 69 | 90 | 32,292,000 | 900 |
| 2009-10-27 | 59 | 65 | 59 | 65 | 8,393,000 | 650 |
| 2009-10-26 | 59 | 62 | 57 | 58 | 3,559,000 | 580 |
| 2009-10-23 | 65 | 65 | 57 | 61 | 5,970,000 | 610 |
| 2009-10-22 | 68 | 69 | 64 | 66 | 3,394,000 | 660 |
| 2009-10-21 | 74 | 75 | 68 | 70 | 4,939,000 | 700 |
| 2009-10-20 | 73 | 79 | 68 | 71 | 16,966,000 | 710 |
| 2009-10-19 | 55 | 67 | 53 | 67 | 7,378,000 | 670 |
| 2009-10-16 | 57 | 58 | 52 | 56 | 6,274,000 | 560 |
| 2009-10-15 | 65 | 66 | 56 | 58 | 6,183,000 | 580 |
| 2009-10-14 | 68 | 69 | 64 | 65 | 2,919,000 | 650 |
| 2009-10-13 | 71 | 74 | 68 | 69 | 4,258,000 | 690 |
| 2009-10-09 | 68 | 72 | 67 | 70 | 4,264,000 | 700 |
| 2009-10-08 | 68 | 71 | 67 | 67 | 2,821,000 | 670 |
| 2009-10-07 | 68 | 71 | 64 | 71 | 5,099,000 | 710 |
| 2009-10-06 | 75 | 76 | 66 | 67 | 3,834,000 | 670 |
| 2009-10-05 | 76 | 79 | 71 | 74 | 2,650,000 | 740 |
| 2009-10-02 | 77 | 79 | 72 | 73 | 3,919,000 | 730 |
| 2009-10-01 | 91 | 93 | 80 | 82 | 5,428,000 | 820 |
| 2009-09-30 | 77 | 89 | 77 | 86 | 5,272,000 | 860 |
| 2009-09-29 | 83 | 90 | 76 | 78 | 5,458,000 | 780 |
| 2009-09-28 | 74 | 95 | 69 | 88 | 10,066,000 | 880 |
| 2009-09-25 | 84 | 86 | 76 | 78 | 2,854,000 | 780 |
| 2009-09-24 | 90 | 90 | 82 | 87 | 3,178,000 | 870 |
| 2009-09-18 | 97 | 98 | 87 | 90 | 4,082,000 | 900 |
| 2009-09-17 | 109 | 111 | 98 | 101 | 2,801,000 | 1,010 |
| 2009-09-16 | 106 | 113 | 105 | 109 | 1,525,000 | 1,090 |
| 2009-09-15 | 111 | 113 | 104 | 104 | 1,528,000 | 1,040 |
| 2009-09-14 | 116 | 117 | 112 | 113 | 1,423,000 | 1,130 |
| 2009-09-11 | 117 | 119 | 113 | 118 | 1,896,000 | 1,180 |
| 2009-09-10 | 112 | 119 | 111 | 117 | 2,657,000 | 1,170 |
| 2009-09-09 | 119 | 120 | 110 | 112 | 3,360,000 | 1,120 |
| 2009-09-08 | 105 | 121 | 100 | 119 | 6,841,000 | 1,190 |
| 2009-09-07 | 111 | 114 | 101 | 104 | 3,684,000 | 1,040 |
| 2009-09-04 | 113 | 115 | 107 | 109 | 2,959,000 | 1,090 |
| 2009-09-03 | 121 | 121 | 113 | 115 | 3,293,000 | 1,150 |
| 2009-09-02 | 121 | 125 | 119 | 122 | 1,661,000 | 1,220 |
| 2009-09-01 | 123 | 127 | 116 | 125 | 3,267,000 | 1,250 |
| 2009-08-31 | 131 | 132 | 119 | 121 | 3,623,000 | 1,210 |
| 2009-08-28 | 141 | 147 | 127 | 130 | 7,813,000 | 1,300 |
| 2009-08-27 | 132 | 151 | 132 | 140 | 15,878,000 | 1,400 |
| 2009-08-26 | 125 | 135 | 122 | 132 | 7,933,000 | 1,320 |
| 2009-08-25 | 121 | 127 | 119 | 122 | 4,316,000 | 1,220 |
| 2009-08-24 | 113 | 123 | 110 | 119 | 5,596,000 | 1,190 |
| 2009-08-21 | 123 | 125 | 113 | 115 | 5,222,000 | 1,150 |
| 2009-08-20 | 116 | 132 | 106 | 127 | 14,760,000 | 1,270 |
| 2009-08-19 | 155 | 157 | 107 | 111 | 10,558,000 | 1,110 |
| 2009-08-18 | 161 | 163 | 155 | 157 | 2,643,000 | 1,570 |
| 2009-08-17 | 170 | 173 | 151 | 162 | 4,869,000 | 1,620 |
| 2009-08-14 | 195 | 195 | 184 | 185 | 1,576,000 | 1,850 |
| 2009-08-13 | 196 | 200 | 193 | 194 | 831,000 | 1,940 |
| 2009-08-12 | 201 | 205 | 193 | 196 | 1,542,000 | 1,960 |
| 2009-08-11 | 211 | 212 | 204 | 205 | 1,339,000 | 2,050 |
| 2009-08-10 | 212 | 217 | 206 | 208 | 1,674,000 | 2,080 |
| 2009-08-07 | 215 | 223 | 212 | 214 | 2,141,000 | 2,140 |
| 2009-08-06 | 223 | 231 | 209 | 212 | 3,253,000 | 2,120 |
| 2009-08-05 | 240 | 242 | 225 | 225 | 2,564,000 | 2,250 |
| 2009-08-04 | 247 | 249 | 232 | 238 | 4,659,000 | 2,380 |
| 2009-08-03 | 241 | 267 | 234 | 242 | 9,843,000 | 2,420 |
| 2009-07-31 | 235 | 247 | 230 | 231 | 3,460,000 | 2,310 |
| 2009-07-30 | 233 | 244 | 231 | 238 | 4,438,000 | 2,380 |
| 2009-07-29 | 217 | 238 | 214 | 238 | 3,781,000 | 2,380 |
| 2009-07-28 | 230 | 231 | 214 | 216 | 3,291,000 | 2,160 |
| 2009-07-27 | 249 | 254 | 229 | 229 | 5,505,000 | 2,290 |
| 2009-07-24 | 226 | 266 | 222 | 244 | 13,703,000 | 2,440 |
| 2009-07-23 | 228 | 232 | 214 | 222 | 4,393,000 | 2,220 |
| 2009-07-22 | 248 | 256 | 222 | 223 | 12,406,000 | 2,230 |
| 2009-07-21 | 188 | 228 | 183 | 228 | 11,274,000 | 2,280 |
| 2009-07-17 | 164 | 179 | 159 | 178 | 6,290,000 | 1,780 |
| 2009-07-16 | 181 | 182 | 165 | 165 | 4,525,000 | 1,650 |
| 2009-07-15 | 176 | 181 | 158 | 177 | 7,396,000 | 1,770 |
| 2009-07-14 | 170 | 177 | 146 | 166 | 11,824,000 | 1,660 |
| 2009-07-13 | 198 | 205 | 159 | 163 | 6,309,000 | 1,630 |
| 2009-07-10 | 210 | 219 | 197 | 199 | 4,090,000 | 1,990 |
| 2009-07-09 | 215 | 242 | 200 | 200 | 13,515,000 | 2,000 |
| 2009-07-08 | 213 | 227 | 191 | 225 | 10,788,000 | 2,250 |
| 2009-07-07 | 232 | 241 | 213 | 213 | 16,794,000 | 2,130 |
| 2009-07-06 | 239 | 254 | 196 | 232 | 28,942,000 | 2,320 |
| 2009-07-03 | 229 | 300 | 214 | 214 | 38,164,000 | 2,140 |
| 2009-07-02 | 454 | 454 | 294 | 294 | 4,116,000 | 2,940 |
| 2009-07-01 | 374 | 374 | 355 | 374 | 2,772,000 | 3,740 |
| 2009-06-30 | 264 | 294 | 255 | 294 | 13,616,000 | 2,940 |
| 2009-06-29 | 206 | 214 | 196 | 214 | 9,234,000 | 2,140 |
| 2009-06-26 | 131 | 174 | 131 | 164 | 28,560,000 | 1,640 |
| 2009-06-25 | 109 | 128 | 99 | 124 | 22,530,000 | 1,240 |
| 2009-06-24 | 83 | 103 | 79 | 99 | 21,564,000 | 990 |
| 2009-06-23 | 76 | 78 | 70 | 73 | 2,197,000 | 730 |
| 2009-06-22 | 77 | 86 | 69 | 72 | 7,316,000 | 720 |
| 2009-06-19 | 86 | 94 | 76 | 80 | 22,613,000 | 800 |
| 2009-06-18 | 66 | 66 | 65 | 66 | 3,786,000 | 660 |
| 2009-06-17 | 35 | 36 | 34 | 36 | 156,000 | 360 |
| 2009-06-16 | 37 | 39 | 33 | 35 | 1,143,000 | 350 |
| 2009-06-15 | 36 | 39 | 35 | 37 | 1,767,000 | 370 |
| 2009-06-12 | 35 | 36 | 34 | 35 | 259,000 | 350 |
| 2009-06-11 | 34 | 37 | 34 | 34 | 1,067,000 | 340 |
| 2009-06-10 | 34 | 35 | 33 | 34 | 129,000 | 340 |
| 2009-06-09 | 33 | 35 | 33 | 33 | 440,000 | 330 |
| 2009-06-08 | 32 | 34 | 32 | 33 | 285,000 | 330 |
| 2009-06-05 | 33 | 34 | 32 | 33 | 434,000 | 330 |
| 2009-06-04 | 35 | 35 | 33 | 34 | 411,000 | 340 |
| 2009-06-03 | 37 | 37 | 34 | 35 | 802,000 | 350 |
| 2009-06-02 | 36 | 40 | 35 | 36 | 3,028,000 | 360 |
| 2009-06-01 | 36 | 36 | 35 | 35 | 182,000 | 350 |
| 2009-05-29 | 36 | 36 | 34 | 35 | 260,000 | 350 |
| 2009-05-28 | 35 | 36 | 33 | 36 | 389,000 | 360 |
| 2009-05-27 | 37 | 37 | 34 | 34 | 689,000 | 340 |
| 2009-05-26 | 33 | 38 | 32 | 36 | 1,971,000 | 360 |
| 2009-05-25 | 33 | 33 | 31 | 33 | 239,000 | 330 |
| 2009-05-22 | 33 | 33 | 31 | 33 | 346,000 | 330 |
| 2009-05-21 | 33 | 34 | 32 | 32 | 195,000 | 320 |
| 2009-05-20 | 33 | 34 | 32 | 32 | 281,000 | 320 |
| 2009-05-19 | 32 | 35 | 32 | 33 | 826,000 | 330 |
| 2009-05-18 | 32 | 33 | 31 | 31 | 362,000 | 310 |
| 2009-05-15 | 32 | 34 | 32 | 33 | 251,000 | 330 |
| 2009-05-14 | 35 | 35 | 32 | 32 | 596,000 | 320 |
| 2009-05-13 | 38 | 41 | 35 | 36 | 2,468,000 | 360 |
| 2009-05-12 | 35 | 41 | 33 | 38 | 4,184,000 | 380 |
| 2009-05-11 | 31 | 36 | 30 | 35 | 1,973,000 | 350 |
| 2009-05-08 | 29 | 34 | 28 | 29 | 1,856,000 | 290 |
| 2009-05-07 | 29 | 30 | 28 | 28 | 134,000 | 280 |
| 2009-05-01 | 29 | 30 | 28 | 28 | 167,000 | 280 |
| 2009-04-30 | 29 | 31 | 28 | 30 | 663,000 | 300 |
| 2009-04-28 | 31 | 32 | 29 | 29 | 479,000 | 290 |
| 2009-04-27 | 34 | 34 | 30 | 32 | 1,265,000 | 320 |
| 2009-04-24 | 38 | 39 | 31 | 31 | 4,052,000 | 310 |
| 2009-04-23 | 24 | 49 | 24 | 38 | 11,436,000 | 380 |
| 2009-04-22 | 24 | 25 | 23 | 24 | 163,000 | 240 |
| 2009-04-21 | 23 | 24 | 23 | 24 | 99,000 | 240 |
| 2009-04-20 | 24 | 25 | 23 | 24 | 141,000 | 240 |
| 2009-04-17 | 23 | 24 | 22 | 23 | 419,000 | 230 |
| 2009-04-16 | 24 | 26 | 23 | 24 | 768,000 | 240 |
| 2009-04-15 | 22 | 24 | 21 | 24 | 330,000 | 240 |
| 2009-04-14 | 22 | 23 | 22 | 22 | 156,000 | 220 |
| 2009-04-13 | 23 | 23 | 22 | 23 | 263,000 | 230 |
| 2009-04-10 | 24 | 24 | 21 | 23 | 385,000 | 230 |
| 2009-04-09 | 23 | 24 | 22 | 22 | 851,000 | 220 |
| 2009-04-08 | 20 | 25 | 19 | 24 | 1,477,000 | 240 |
| 2009-04-07 | 19 | 20 | 19 | 20 | 80,000 | 200 |
| 2009-04-06 | 20 | 20 | 18 | 20 | 458,000 | 200 |
| 2009-04-03 | 21 | 21 | 19 | 20 | 287,000 | 200 |
| 2009-04-02 | 20 | 22 | 20 | 21 | 247,000 | 210 |
| 2009-04-01 | 18 | 20 | 18 | 20 | 247,000 | 200 |
| 2009-03-31 | 23 | 24 | 18 | 18 | 1,582,000 | 180 |
| 2009-03-30 | 23 | 27 | 22 | 24 | 1,050,000 | 240 |
| 2009-03-27 | 20 | 22 | 20 | 22 | 517,000 | 220 |
| 2009-03-26 | 19 | 21 | 18 | 20 | 555,000 | 200 |
| 2009-03-25 | 18 | 20 | 17 | 18 | 606,000 | 180 |
| 2009-03-24 | 16 | 19 | 16 | 17 | 563,000 | 170 |
| 2009-03-23 | 14 | 19 | 14 | 15 | 1,194,000 | 150 |
| 2009-03-19 | 13 | 14 | 12 | 14 | 195,000 | 140 |
| 2009-03-18 | 13 | 14 | 13 | 14 | 421,000 | 140 |
| 2009-03-17 | 12 | 13 | 12 | 13 | 92,000 | 130 |
| 2009-03-16 | 12 | 13 | 12 | 12 | 271,000 | 120 |
| 2009-03-13 | 13 | 13 | 12 | 12 | 130,000 | 120 |
| 2009-03-12 | 13 | 14 | 12 | 13 | 162,000 | 130 |
| 2009-03-11 | 12 | 14 | 11 | 12 | 705,000 | 120 |
| 2009-03-10 | 12 | 13 | 11 | 12 | 141,000 | 120 |
| 2009-03-09 | 12 | 13 | 12 | 12 | 58,000 | 120 |
| 2009-03-06 | 13 | 13 | 12 | 12 | 153,000 | 120 |
| 2009-03-05 | 12 | 14 | 12 | 13 | 335,000 | 130 |
| 2009-03-04 | 13 | 13 | 12 | 13 | 118,000 | 130 |
| 2009-03-03 | 12 | 13 | 12 | 12 | 486,000 | 120 |
| 2009-03-02 | 12 | 13 | 12 | 13 | 241,000 | 130 |
| 2009-02-27 | 11 | 14 | 11 | 11 | 714,000 | 110 |
| 2009-02-26 | 11 | 12 | 10 | 11 | 437,000 | 110 |
| 2009-02-25 | 12 | 13 | 11 | 12 | 323,000 | 120 |
| 2009-02-24 | 11 | 12 | 10 | 12 | 488,000 | 120 |
| 2009-02-23 | 15 | 16 | 12 | 12 | 509,000 | 120 |
| 2009-02-20 | 17 | 17 | 15 | 17 | 232,000 | 170 |
| 2009-02-19 | 18 | 18 | 15 | 17 | 782,000 | 170 |
| 2009-02-18 | 20 | 23 | 18 | 18 | 1,339,000 | 180 |
| 2009-02-17 | 20 | 21 | 19 | 20 | 355,000 | 200 |
| 2009-02-16 | 21 | 21 | 19 | 21 | 118,000 | 210 |
| 2009-02-13 | 20 | 21 | 19 | 20 | 127,000 | 200 |
| 2009-02-12 | 20 | 21 | 20 | 20 | 70,000 | 200 |
| 2009-02-10 | 21 | 21 | 20 | 21 | 26,000 | 210 |
| 2009-02-09 | 20 | 22 | 20 | 20 | 130,000 | 200 |
| 2009-02-06 | 20 | 22 | 20 | 20 | 234,000 | 200 |
| 2009-02-05 | 20 | 22 | 20 | 22 | 109,000 | 220 |
| 2009-02-04 | 21 | 22 | 21 | 21 | 93,000 | 210 |
| 2009-02-03 | 20 | 23 | 20 | 21 | 310,000 | 210 |
| 2009-02-02 | 21 | 21 | 21 | 21 | 101,000 | 210 |
| 2009-01-30 | 21 | 21 | 20 | 21 | 122,000 | 210 |
| 2009-01-29 | 22 | 22 | 21 | 22 | 86,000 | 220 |
| 2009-01-28 | 21 | 22 | 20 | 21 | 234,000 | 210 |
| 2009-01-27 | 21 | 23 | 21 | 21 | 106,000 | 210 |
| 2009-01-26 | 22 | 23 | 21 | 21 | 101,000 | 210 |
| 2009-01-23 | 22 | 23 | 21 | 21 | 106,000 | 210 |
| 2009-01-22 | 22 | 23 | 21 | 22 | 246,000 | 220 |
| 2009-01-21 | 23 | 23 | 22 | 22 | 43,000 | 220 |
| 2009-01-20 | 24 | 24 | 22 | 24 | 93,000 | 240 |
| 2009-01-19 | 23 | 24 | 22 | 24 | 164,000 | 240 |
| 2009-01-16 | 23 | 23 | 23 | 23 | 78,000 | 230 |
| 2009-01-15 | 23 | 23 | 22 | 23 | 222,000 | 230 |
| 2009-01-14 | 24 | 24 | 23 | 23 | 90,000 | 230 |
| 2009-01-13 | 24 | 24 | 23 | 23 | 104,000 | 230 |
| 2009-01-09 | 23 | 24 | 23 | 23 | 183,000 | 230 |
| 2009-01-08 | 24 | 26 | 23 | 25 | 455,000 | 250 |
| 2009-01-07 | 25 | 25 | 23 | 23 | 123,000 | 230 |
| 2009-01-06 | 24 | 24 | 23 | 24 | 79,000 | 240 |
| 2009-01-05 | 25 | 26 | 23 | 24 | 237,000 | 240 |
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
