8202 ラオックスホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 69 | 70 | 68 | 68 | 905,000 | 680 |
| 2010-12-29 | 68 | 69 | 68 | 68 | 536,000 | 680 |
| 2010-12-28 | 68 | 69 | 67 | 68 | 498,000 | 680 |
| 2010-12-27 | 68 | 69 | 67 | 68 | 926,000 | 680 |
| 2010-12-24 | 68 | 69 | 68 | 68 | 359,000 | 680 |
| 2010-12-22 | 69 | 71 | 68 | 69 | 2,355,000 | 690 |
| 2010-12-21 | 69 | 70 | 68 | 69 | 971,000 | 690 |
| 2010-12-20 | 72 | 72 | 69 | 70 | 2,618,000 | 700 |
| 2010-12-17 | 74 | 75 | 72 | 73 | 4,069,000 | 730 |
| 2010-12-16 | 71 | 72 | 70 | 72 | 1,046,000 | 720 |
| 2010-12-15 | 72 | 72 | 70 | 72 | 1,995,000 | 720 |
| 2010-12-14 | 69 | 74 | 68 | 72 | 5,644,000 | 720 |
| 2010-12-13 | 68 | 69 | 67 | 68 | 621,000 | 680 |
| 2010-12-10 | 69 | 69 | 67 | 68 | 938,000 | 680 |
| 2010-12-09 | 69 | 69 | 68 | 69 | 601,000 | 690 |
| 2010-12-08 | 69 | 70 | 68 | 69 | 820,000 | 690 |
| 2010-12-07 | 71 | 71 | 68 | 69 | 1,780,000 | 690 |
| 2010-12-06 | 66 | 71 | 66 | 71 | 2,572,000 | 710 |
| 2010-12-03 | 69 | 69 | 67 | 67 | 1,711,000 | 670 |
| 2010-12-02 | 69 | 70 | 68 | 68 | 1,114,000 | 680 |
| 2010-12-01 | 69 | 69 | 67 | 68 | 1,623,000 | 680 |
| 2010-11-30 | 71 | 72 | 68 | 69 | 2,048,000 | 690 |
| 2010-11-29 | 70 | 72 | 70 | 71 | 1,275,000 | 710 |
| 2010-11-26 | 74 | 74 | 70 | 70 | 3,552,000 | 700 |
| 2010-11-25 | 77 | 77 | 73 | 74 | 3,326,000 | 740 |
| 2010-11-24 | 76 | 76 | 69 | 74 | 10,138,000 | 740 |
| 2010-11-22 | 74 | 79 | 73 | 78 | 12,414,000 | 780 |
| 2010-11-19 | 71 | 72 | 69 | 70 | 2,336,000 | 700 |
| 2010-11-18 | 71 | 71 | 69 | 70 | 2,192,000 | 700 |
| 2010-11-17 | 73 | 74 | 70 | 72 | 3,951,000 | 720 |
| 2010-11-16 | 70 | 72 | 68 | 71 | 5,142,000 | 710 |
| 2010-11-15 | 66 | 70 | 65 | 67 | 7,257,000 | 670 |
| 2010-11-12 | 69 | 77 | 68 | 73 | 20,407,000 | 730 |
| 2010-11-11 | 56 | 61 | 55 | 61 | 5,093,000 | 610 |
| 2010-11-10 | 57 | 58 | 55 | 55 | 2,062,000 | 550 |
| 2010-11-09 | 57 | 61 | 55 | 56 | 6,257,000 | 560 |
| 2010-11-08 | 48 | 57 | 48 | 56 | 6,614,000 | 560 |
| 2010-11-05 | 48 | 49 | 46 | 47 | 1,793,000 | 470 |
| 2010-11-04 | 49 | 50 | 47 | 48 | 2,196,000 | 480 |
| 2010-11-02 | 56 | 56 | 47 | 47 | 8,351,000 | 470 |
| 2010-11-01 | 58 | 58 | 56 | 57 | 757,000 | 570 |
| 2010-10-29 | 58 | 60 | 57 | 58 | 911,000 | 580 |
| 2010-10-28 | 59 | 60 | 58 | 58 | 472,000 | 580 |
| 2010-10-27 | 59 | 60 | 58 | 60 | 828,000 | 600 |
| 2010-10-26 | 58 | 59 | 57 | 58 | 1,196,000 | 580 |
| 2010-10-25 | 60 | 62 | 58 | 59 | 1,182,000 | 590 |
| 2010-10-22 | 60 | 62 | 60 | 61 | 569,000 | 610 |
| 2010-10-21 | 62 | 63 | 60 | 60 | 802,000 | 600 |
| 2010-10-20 | 62 | 62 | 60 | 61 | 922,000 | 610 |
| 2010-10-19 | 62 | 64 | 61 | 63 | 1,205,000 | 630 |
| 2010-10-18 | 64 | 64 | 62 | 63 | 1,675,000 | 630 |
| 2010-10-15 | 70 | 71 | 66 | 67 | 5,498,000 | 670 |
| 2010-10-14 | 63 | 65 | 63 | 64 | 1,005,000 | 640 |
| 2010-10-13 | 67 | 67 | 62 | 62 | 2,112,000 | 620 |
| 2010-10-12 | 71 | 71 | 66 | 66 | 2,508,000 | 660 |
| 2010-10-08 | 65 | 72 | 64 | 69 | 5,739,000 | 690 |
| 2010-10-07 | 60 | 66 | 60 | 65 | 3,700,000 | 650 |
| 2010-10-06 | 60 | 61 | 57 | 59 | 2,376,000 | 590 |
| 2010-10-05 | 61 | 61 | 56 | 59 | 4,471,000 | 590 |
| 2010-10-04 | 66 | 66 | 60 | 61 | 2,208,000 | 610 |
| 2010-10-01 | 68 | 68 | 66 | 66 | 715,000 | 660 |
| 2010-09-30 | 70 | 70 | 67 | 68 | 1,176,000 | 680 |
| 2010-09-29 | 68 | 70 | 67 | 70 | 1,224,000 | 700 |
| 2010-09-28 | 65 | 68 | 64 | 68 | 1,766,000 | 680 |
| 2010-09-27 | 70 | 70 | 65 | 65 | 3,066,000 | 650 |
| 2010-09-24 | 68 | 74 | 67 | 73 | 3,355,000 | 730 |
| 2010-09-22 | 69 | 72 | 68 | 70 | 2,418,000 | 700 |
| 2010-09-21 | 71 | 71 | 67 | 69 | 5,992,000 | 690 |
| 2010-09-17 | 75 | 76 | 73 | 75 | 1,334,000 | 750 |
| 2010-09-16 | 78 | 79 | 75 | 75 | 1,236,000 | 750 |
| 2010-09-15 | 78 | 80 | 77 | 78 | 1,609,000 | 780 |
| 2010-09-14 | 79 | 80 | 77 | 77 | 960,000 | 770 |
| 2010-09-13 | 82 | 82 | 77 | 80 | 2,964,000 | 800 |
| 2010-09-10 | 73 | 83 | 73 | 80 | 6,744,000 | 800 |
| 2010-09-09 | 80 | 80 | 73 | 73 | 4,211,000 | 730 |
| 2010-09-08 | 83 | 83 | 78 | 80 | 2,436,000 | 800 |
| 2010-09-07 | 83 | 84 | 82 | 84 | 949,000 | 840 |
| 2010-09-06 | 86 | 86 | 82 | 84 | 1,996,000 | 840 |
| 2010-09-03 | 86 | 87 | 85 | 86 | 845,000 | 860 |
| 2010-09-02 | 88 | 88 | 86 | 86 | 810,000 | 860 |
| 2010-09-01 | 88 | 88 | 86 | 88 | 468,000 | 880 |
| 2010-08-31 | 88 | 88 | 85 | 87 | 1,038,000 | 870 |
| 2010-08-30 | 88 | 90 | 88 | 90 | 956,000 | 900 |
| 2010-08-27 | 88 | 88 | 84 | 87 | 2,317,000 | 870 |
| 2010-08-26 | 88 | 90 | 88 | 88 | 1,271,000 | 880 |
| 2010-08-25 | 88 | 89 | 87 | 87 | 1,633,000 | 870 |
| 2010-08-24 | 95 | 96 | 90 | 90 | 3,554,000 | 900 |
| 2010-08-23 | 96 | 98 | 95 | 96 | 1,215,000 | 960 |
| 2010-08-20 | 97 | 97 | 96 | 97 | 504,000 | 970 |
| 2010-08-19 | 96 | 99 | 96 | 98 | 1,977,000 | 980 |
| 2010-08-18 | 100 | 101 | 96 | 97 | 2,811,000 | 970 |
| 2010-08-17 | 104 | 106 | 99 | 99 | 5,827,000 | 990 |
| 2010-08-16 | 99 | 101 | 97 | 100 | 1,533,000 | 1,000 |
| 2010-08-13 | 102 | 106 | 102 | 104 | 1,318,000 | 1,040 |
| 2010-08-12 | 100 | 102 | 99 | 102 | 1,174,000 | 1,020 |
| 2010-08-11 | 104 | 104 | 102 | 103 | 725,000 | 1,030 |
| 2010-08-10 | 104 | 105 | 103 | 104 | 573,000 | 1,040 |
| 2010-08-09 | 106 | 106 | 103 | 104 | 866,000 | 1,040 |
| 2010-08-06 | 105 | 107 | 104 | 106 | 1,603,000 | 1,060 |
| 2010-08-05 | 100 | 107 | 100 | 106 | 3,989,000 | 1,060 |
| 2010-08-04 | 99 | 101 | 99 | 99 | 634,000 | 990 |
| 2010-08-03 | 99 | 101 | 98 | 101 | 1,015,000 | 1,010 |
| 2010-08-02 | 99 | 100 | 98 | 98 | 597,000 | 980 |
| 2010-07-30 | 99 | 100 | 97 | 100 | 665,000 | 1,000 |
| 2010-07-29 | 99 | 100 | 98 | 100 | 322,000 | 1,000 |
| 2010-07-28 | 100 | 100 | 97 | 99 | 1,166,000 | 990 |
| 2010-07-27 | 98 | 100 | 98 | 99 | 693,000 | 990 |
| 2010-07-26 | 100 | 101 | 97 | 98 | 930,000 | 980 |
| 2010-07-23 | 97 | 100 | 94 | 100 | 1,744,000 | 1,000 |
| 2010-07-22 | 99 | 99 | 94 | 95 | 1,574,000 | 950 |
| 2010-07-21 | 101 | 102 | 99 | 99 | 922,000 | 990 |
| 2010-07-20 | 100 | 101 | 99 | 100 | 756,000 | 1,000 |
| 2010-07-16 | 103 | 103 | 100 | 101 | 1,783,000 | 1,010 |
| 2010-07-15 | 103 | 104 | 103 | 104 | 671,000 | 1,040 |
| 2010-07-14 | 104 | 105 | 103 | 104 | 698,000 | 1,040 |
| 2010-07-13 | 104 | 105 | 103 | 103 | 1,449,000 | 1,030 |
| 2010-07-12 | 106 | 110 | 105 | 105 | 3,794,000 | 1,050 |
| 2010-07-09 | 105 | 105 | 103 | 104 | 538,000 | 1,040 |
| 2010-07-08 | 106 | 106 | 104 | 104 | 949,000 | 1,040 |
| 2010-07-07 | 105 | 105 | 103 | 104 | 755,000 | 1,040 |
| 2010-07-06 | 106 | 106 | 104 | 105 | 1,005,000 | 1,050 |
| 2010-07-05 | 109 | 109 | 106 | 107 | 2,032,000 | 1,070 |
| 2010-07-02 | 105 | 109 | 105 | 107 | 2,852,000 | 1,070 |
| 2010-07-01 | 102 | 107 | 102 | 105 | 2,836,000 | 1,050 |
| 2010-06-30 | 101 | 102 | 99 | 102 | 1,632,000 | 1,020 |
| 2010-06-29 | 104 | 104 | 102 | 102 | 1,267,000 | 1,020 |
| 2010-06-28 | 106 | 107 | 103 | 103 | 1,298,000 | 1,030 |
| 2010-06-25 | 104 | 105 | 103 | 103 | 1,066,000 | 1,030 |
| 2010-06-24 | 106 | 107 | 104 | 105 | 1,040,000 | 1,050 |
| 2010-06-23 | 107 | 107 | 105 | 106 | 1,710,000 | 1,060 |
| 2010-06-22 | 110 | 111 | 108 | 108 | 1,983,000 | 1,080 |
| 2010-06-21 | 112 | 113 | 109 | 110 | 2,425,000 | 1,100 |
| 2010-06-18 | 108 | 110 | 107 | 109 | 942,000 | 1,090 |
| 2010-06-17 | 110 | 111 | 108 | 108 | 1,330,000 | 1,080 |
| 2010-06-16 | 114 | 114 | 109 | 110 | 2,113,000 | 1,100 |
| 2010-06-15 | 111 | 115 | 110 | 112 | 6,258,000 | 1,120 |
| 2010-06-14 | 107 | 110 | 107 | 110 | 2,076,000 | 1,100 |
| 2010-06-11 | 106 | 109 | 104 | 107 | 2,231,000 | 1,070 |
| 2010-06-10 | 104 | 106 | 102 | 105 | 803,000 | 1,050 |
| 2010-06-09 | 106 | 106 | 102 | 103 | 1,369,000 | 1,030 |
| 2010-06-08 | 104 | 106 | 104 | 104 | 998,000 | 1,040 |
| 2010-06-07 | 102 | 104 | 101 | 104 | 1,576,000 | 1,040 |
| 2010-06-04 | 105 | 107 | 105 | 105 | 1,325,000 | 1,050 |
| 2010-06-03 | 106 | 108 | 105 | 106 | 1,282,000 | 1,060 |
| 2010-06-02 | 108 | 110 | 104 | 105 | 2,124,000 | 1,050 |
| 2010-06-01 | 113 | 113 | 108 | 109 | 4,413,000 | 1,090 |
| 2010-05-31 | 103 | 112 | 103 | 110 | 7,974,000 | 1,100 |
| 2010-05-28 | 104 | 105 | 102 | 103 | 1,642,000 | 1,030 |
| 2010-05-27 | 101 | 103 | 101 | 103 | 1,372,000 | 1,030 |
| 2010-05-26 | 101 | 104 | 100 | 101 | 2,346,000 | 1,010 |
| 2010-05-25 | 105 | 106 | 100 | 100 | 2,405,000 | 1,000 |
| 2010-05-24 | 103 | 106 | 102 | 105 | 3,184,000 | 1,050 |
| 2010-05-21 | 95 | 101 | 94 | 101 | 2,915,000 | 1,010 |
| 2010-05-20 | 100 | 104 | 99 | 100 | 2,351,000 | 1,000 |
| 2010-05-19 | 98 | 102 | 93 | 102 | 4,201,000 | 1,020 |
| 2010-05-18 | 104 | 105 | 100 | 100 | 3,926,000 | 1,000 |
| 2010-05-17 | 107 | 108 | 103 | 103 | 4,933,000 | 1,030 |
| 2010-05-14 | 119 | 122 | 110 | 111 | 12,229,000 | 1,110 |
| 2010-05-13 | 115 | 123 | 114 | 120 | 16,504,000 | 1,200 |
| 2010-05-12 | 107 | 113 | 105 | 112 | 3,571,000 | 1,120 |
| 2010-05-11 | 109 | 110 | 105 | 106 | 2,874,000 | 1,060 |
| 2010-05-10 | 107 | 110 | 104 | 106 | 2,435,000 | 1,060 |
| 2010-05-07 | 102 | 107 | 100 | 104 | 4,596,000 | 1,040 |
| 2010-05-06 | 110 | 111 | 107 | 108 | 3,250,000 | 1,080 |
| 2010-04-30 | 116 | 117 | 112 | 113 | 4,579,000 | 1,130 |
| 2010-04-28 | 112 | 120 | 111 | 115 | 9,940,000 | 1,150 |
| 2010-04-27 | 119 | 119 | 112 | 114 | 8,270,000 | 1,140 |
| 2010-04-26 | 125 | 126 | 119 | 119 | 15,452,000 | 1,190 |
| 2010-04-23 | 112 | 122 | 112 | 119 | 25,261,000 | 1,190 |
| 2010-04-22 | 106 | 112 | 104 | 112 | 7,738,000 | 1,120 |
| 2010-04-21 | 107 | 110 | 104 | 107 | 14,108,000 | 1,070 |
| 2010-04-20 | 101 | 108 | 100 | 106 | 11,573,000 | 1,060 |
| 2010-04-19 | 100 | 101 | 99 | 99 | 1,837,000 | 990 |
| 2010-04-16 | 100 | 105 | 99 | 100 | 5,873,000 | 1,000 |
| 2010-04-15 | 101 | 102 | 99 | 101 | 1,293,000 | 1,010 |
| 2010-04-14 | 102 | 102 | 100 | 101 | 918,000 | 1,010 |
| 2010-04-13 | 102 | 103 | 100 | 102 | 1,695,000 | 1,020 |
| 2010-04-12 | 103 | 103 | 101 | 102 | 1,713,000 | 1,020 |
| 2010-04-09 | 102 | 105 | 101 | 103 | 4,951,000 | 1,030 |
| 2010-04-08 | 98 | 104 | 97 | 103 | 4,647,000 | 1,030 |
| 2010-04-07 | 99 | 100 | 98 | 98 | 748,000 | 980 |
| 2010-04-06 | 99 | 100 | 98 | 98 | 928,000 | 980 |
| 2010-04-05 | 98 | 99 | 98 | 99 | 790,000 | 990 |
| 2010-04-02 | 97 | 101 | 97 | 99 | 2,794,000 | 990 |
| 2010-04-01 | 99 | 99 | 98 | 98 | 1,353,000 | 980 |
| 2010-03-31 | 100 | 100 | 99 | 99 | 900,000 | 990 |
| 2010-03-30 | 100 | 101 | 99 | 99 | 1,189,000 | 990 |
| 2010-03-29 | 99 | 101 | 98 | 100 | 1,105,000 | 1,000 |
| 2010-03-26 | 102 | 102 | 98 | 99 | 4,056,000 | 990 |
| 2010-03-25 | 102 | 106 | 100 | 101 | 8,687,000 | 1,010 |
| 2010-03-24 | 99 | 103 | 98 | 102 | 3,796,000 | 1,020 |
| 2010-03-23 | 100 | 100 | 98 | 98 | 662,000 | 980 |
| 2010-03-19 | 99 | 100 | 98 | 100 | 1,159,000 | 1,000 |
| 2010-03-18 | 98 | 101 | 97 | 99 | 1,811,000 | 990 |
| 2010-03-17 | 99 | 99 | 97 | 98 | 1,417,000 | 980 |
| 2010-03-16 | 101 | 101 | 99 | 99 | 1,633,000 | 990 |
| 2010-03-15 | 100 | 102 | 100 | 100 | 1,269,000 | 1,000 |
| 2010-03-12 | 102 | 102 | 101 | 101 | 1,342,000 | 1,010 |
| 2010-03-11 | 102 | 103 | 101 | 101 | 1,302,000 | 1,010 |
| 2010-03-10 | 104 | 104 | 102 | 103 | 1,913,000 | 1,030 |
| 2010-03-09 | 104 | 104 | 101 | 102 | 1,323,000 | 1,020 |
| 2010-03-08 | 102 | 104 | 101 | 103 | 1,649,000 | 1,030 |
| 2010-03-05 | 104 | 105 | 100 | 101 | 5,267,000 | 1,010 |
| 2010-03-04 | 106 | 111 | 102 | 105 | 11,471,000 | 1,050 |
| 2010-03-03 | 101 | 104 | 100 | 104 | 1,731,000 | 1,040 |
| 2010-03-02 | 101 | 103 | 100 | 101 | 1,021,000 | 1,010 |
| 2010-03-01 | 100 | 103 | 100 | 102 | 1,076,000 | 1,020 |
| 2010-02-26 | 102 | 104 | 100 | 101 | 2,928,000 | 1,010 |
| 2010-02-25 | 106 | 108 | 102 | 102 | 7,144,000 | 1,020 |
| 2010-02-24 | 105 | 107 | 103 | 107 | 5,635,000 | 1,070 |
| 2010-02-23 | 102 | 105 | 99 | 104 | 3,195,000 | 1,040 |
| 2010-02-22 | 101 | 106 | 101 | 103 | 3,256,000 | 1,030 |
| 2010-02-19 | 103 | 103 | 100 | 101 | 1,392,000 | 1,010 |
| 2010-02-18 | 104 | 106 | 102 | 103 | 3,182,000 | 1,030 |
| 2010-02-17 | 105 | 108 | 102 | 102 | 5,111,000 | 1,020 |
| 2010-02-16 | 117 | 118 | 103 | 107 | 20,811,000 | 1,070 |
| 2010-02-15 | 101 | 115 | 98 | 114 | 11,926,000 | 1,140 |
| 2010-02-12 | 108 | 108 | 102 | 103 | 4,977,000 | 1,030 |
| 2010-02-10 | 96 | 105 | 95 | 105 | 4,075,000 | 1,050 |
| 2010-02-09 | 96 | 99 | 95 | 95 | 1,647,000 | 950 |
| 2010-02-08 | 95 | 101 | 95 | 96 | 3,764,000 | 960 |
| 2010-02-05 | 98 | 102 | 93 | 94 | 4,202,000 | 940 |
| 2010-02-04 | 104 | 105 | 98 | 101 | 3,989,000 | 1,010 |
| 2010-02-03 | 107 | 114 | 104 | 106 | 11,673,000 | 1,060 |
| 2010-02-02 | 90 | 104 | 88 | 104 | 8,963,000 | 1,040 |
| 2010-02-01 | 85 | 89 | 80 | 87 | 4,051,000 | 870 |
| 2010-01-29 | 92 | 92 | 86 | 86 | 1,819,000 | 860 |
| 2010-01-28 | 92 | 94 | 90 | 91 | 1,616,000 | 910 |
| 2010-01-27 | 95 | 95 | 92 | 92 | 1,077,000 | 920 |
| 2010-01-26 | 97 | 98 | 95 | 95 | 1,751,000 | 950 |
| 2010-01-25 | 96 | 100 | 95 | 97 | 1,972,000 | 970 |
| 2010-01-22 | 95 | 97 | 94 | 95 | 1,222,000 | 950 |
| 2010-01-21 | 96 | 100 | 95 | 97 | 2,344,000 | 970 |
| 2010-01-20 | 98 | 98 | 95 | 95 | 1,085,000 | 950 |
| 2010-01-19 | 100 | 101 | 97 | 98 | 1,863,000 | 980 |
| 2010-01-18 | 92 | 101 | 92 | 99 | 4,057,000 | 990 |
| 2010-01-15 | 97 | 98 | 92 | 93 | 5,006,000 | 930 |
| 2010-01-14 | 102 | 103 | 98 | 99 | 3,759,000 | 990 |
| 2010-01-13 | 103 | 107 | 101 | 102 | 2,798,000 | 1,020 |
| 2010-01-12 | 105 | 106 | 103 | 103 | 1,800,000 | 1,030 |
| 2010-01-08 | 107 | 109 | 104 | 106 | 2,228,000 | 1,060 |
| 2010-01-07 | 105 | 110 | 104 | 106 | 2,955,000 | 1,060 |
| 2010-01-06 | 102 | 109 | 100 | 105 | 4,918,000 | 1,050 |
| 2010-01-05 | 108 | 109 | 103 | 103 | 3,679,000 | 1,030 |
| 2010-01-04 | 109 | 110 | 108 | 108 | 1,253,000 | 1,080 |
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
