8202 ラオックスホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 29 | 30 | 29 | 29 | 2,023,000 | 290 |
| 2011-12-29 | 29 | 30 | 29 | 29 | 874,000 | 290 |
| 2011-12-28 | 30 | 31 | 29 | 30 | 1,746,000 | 300 |
| 2011-12-27 | 30 | 31 | 30 | 30 | 689,000 | 300 |
| 2011-12-26 | 31 | 32 | 30 | 30 | 1,136,000 | 300 |
| 2011-12-22 | 31 | 32 | 31 | 31 | 747,000 | 310 |
| 2011-12-21 | 33 | 33 | 31 | 32 | 1,136,000 | 320 |
| 2011-12-20 | 32 | 32 | 31 | 32 | 904,000 | 320 |
| 2011-12-19 | 33 | 34 | 31 | 32 | 2,393,000 | 320 |
| 2011-12-16 | 33 | 33 | 32 | 32 | 1,411,000 | 320 |
| 2011-12-15 | 34 | 34 | 32 | 33 | 2,288,000 | 330 |
| 2011-12-14 | 34 | 34 | 33 | 34 | 1,446,000 | 340 |
| 2011-12-13 | 33 | 35 | 33 | 34 | 2,487,000 | 340 |
| 2011-12-12 | 34 | 34 | 33 | 34 | 756,000 | 340 |
| 2011-12-09 | 33 | 34 | 32 | 34 | 1,791,000 | 340 |
| 2011-12-08 | 33 | 34 | 32 | 33 | 2,833,000 | 330 |
| 2011-12-07 | 33 | 33 | 31 | 32 | 5,581,000 | 320 |
| 2011-12-06 | 36 | 36 | 33 | 33 | 3,220,000 | 330 |
| 2011-12-05 | 36 | 37 | 35 | 36 | 4,770,000 | 360 |
| 2011-12-02 | 30 | 34 | 30 | 34 | 6,882,000 | 340 |
| 2011-12-01 | 31 | 32 | 29 | 30 | 6,317,000 | 300 |
| 2011-11-30 | 30 | 31 | 30 | 31 | 2,654,000 | 310 |
| 2011-11-29 | 30 | 32 | 29 | 30 | 2,910,000 | 300 |
| 2011-11-28 | 30 | 31 | 30 | 30 | 2,143,000 | 300 |
| 2011-11-25 | 29 | 30 | 28 | 29 | 2,771,000 | 290 |
| 2011-11-24 | 30 | 30 | 29 | 29 | 1,920,000 | 290 |
| 2011-11-22 | 31 | 32 | 29 | 31 | 3,091,000 | 310 |
| 2011-11-21 | 31 | 32 | 30 | 31 | 1,010,000 | 310 |
| 2011-11-18 | 32 | 32 | 30 | 32 | 1,905,000 | 320 |
| 2011-11-17 | 32 | 33 | 32 | 33 | 640,000 | 330 |
| 2011-11-16 | 33 | 34 | 32 | 32 | 1,618,000 | 320 |
| 2011-11-15 | 34 | 34 | 33 | 34 | 699,000 | 340 |
| 2011-11-14 | 35 | 36 | 33 | 34 | 1,718,000 | 340 |
| 2011-11-11 | 36 | 36 | 35 | 35 | 1,113,000 | 350 |
| 2011-11-10 | 36 | 36 | 35 | 35 | 2,191,000 | 350 |
| 2011-11-09 | 38 | 38 | 37 | 37 | 1,690,000 | 370 |
| 2011-11-08 | 38 | 39 | 38 | 38 | 638,000 | 380 |
| 2011-11-07 | 39 | 39 | 38 | 38 | 555,000 | 380 |
| 2011-11-04 | 40 | 40 | 38 | 39 | 967,000 | 390 |
| 2011-11-02 | 38 | 40 | 38 | 40 | 668,000 | 400 |
| 2011-11-01 | 39 | 40 | 38 | 39 | 755,000 | 390 |
| 2011-10-31 | 40 | 40 | 39 | 39 | 1,678,000 | 390 |
| 2011-10-28 | 40 | 41 | 40 | 41 | 337,000 | 410 |
| 2011-10-27 | 39 | 41 | 39 | 41 | 1,406,000 | 410 |
| 2011-10-26 | 40 | 40 | 38 | 38 | 1,351,000 | 380 |
| 2011-10-25 | 41 | 41 | 40 | 40 | 409,000 | 400 |
| 2011-10-24 | 40 | 41 | 39 | 40 | 517,000 | 400 |
| 2011-10-21 | 39 | 40 | 39 | 40 | 417,000 | 400 |
| 2011-10-20 | 40 | 41 | 39 | 39 | 1,505,000 | 390 |
| 2011-10-19 | 41 | 41 | 40 | 41 | 807,000 | 410 |
| 2011-10-18 | 44 | 44 | 39 | 40 | 3,563,000 | 400 |
| 2011-10-17 | 44 | 46 | 43 | 44 | 2,032,000 | 440 |
| 2011-10-14 | 43 | 45 | 43 | 43 | 2,208,000 | 430 |
| 2011-10-13 | 42 | 44 | 41 | 43 | 1,475,000 | 430 |
| 2011-10-12 | 42 | 42 | 41 | 42 | 1,437,000 | 420 |
| 2011-10-11 | 42 | 45 | 41 | 42 | 7,434,000 | 420 |
| 2011-10-07 | 38 | 39 | 38 | 38 | 245,000 | 380 |
| 2011-10-06 | 38 | 39 | 37 | 38 | 952,000 | 380 |
| 2011-10-05 | 39 | 39 | 38 | 38 | 180,000 | 380 |
| 2011-10-04 | 39 | 39 | 38 | 38 | 643,000 | 380 |
| 2011-10-03 | 39 | 40 | 38 | 40 | 468,000 | 400 |
| 2011-09-30 | 39 | 40 | 39 | 39 | 1,093,000 | 390 |
| 2011-09-29 | 38 | 39 | 38 | 38 | 363,000 | 380 |
| 2011-09-28 | 39 | 40 | 38 | 39 | 967,000 | 390 |
| 2011-09-27 | 39 | 40 | 39 | 39 | 727,000 | 390 |
| 2011-09-26 | 40 | 40 | 38 | 38 | 982,000 | 380 |
| 2011-09-22 | 41 | 42 | 40 | 41 | 1,023,000 | 410 |
| 2011-09-21 | 43 | 43 | 42 | 42 | 1,012,000 | 420 |
| 2011-09-20 | 41 | 43 | 41 | 42 | 908,000 | 420 |
| 2011-09-16 | 42 | 42 | 41 | 42 | 836,000 | 420 |
| 2011-09-15 | 40 | 42 | 40 | 41 | 960,000 | 410 |
| 2011-09-14 | 41 | 42 | 41 | 41 | 958,000 | 410 |
| 2011-09-13 | 42 | 42 | 41 | 42 | 763,000 | 420 |
| 2011-09-12 | 42 | 43 | 41 | 41 | 674,000 | 410 |
| 2011-09-09 | 43 | 43 | 42 | 43 | 1,046,000 | 430 |
| 2011-09-08 | 44 | 45 | 43 | 44 | 1,337,000 | 440 |
| 2011-09-07 | 43 | 44 | 42 | 43 | 1,725,000 | 430 |
| 2011-09-06 | 43 | 45 | 42 | 43 | 1,525,000 | 430 |
| 2011-09-05 | 45 | 46 | 42 | 43 | 2,125,000 | 430 |
| 2011-09-02 | 46 | 47 | 45 | 46 | 1,213,000 | 460 |
| 2011-09-01 | 48 | 48 | 47 | 47 | 912,000 | 470 |
| 2011-08-31 | 48 | 48 | 47 | 48 | 853,000 | 480 |
| 2011-08-30 | 49 | 50 | 47 | 48 | 2,199,000 | 480 |
| 2011-08-29 | 47 | 50 | 47 | 49 | 2,156,000 | 490 |
| 2011-08-26 | 43 | 48 | 43 | 47 | 3,352,000 | 470 |
| 2011-08-25 | 43 | 44 | 42 | 44 | 529,000 | 440 |
| 2011-08-24 | 44 | 45 | 42 | 43 | 1,498,000 | 430 |
| 2011-08-23 | 44 | 44 | 43 | 43 | 696,000 | 430 |
| 2011-08-22 | 45 | 46 | 43 | 43 | 1,291,000 | 430 |
| 2011-08-19 | 43 | 46 | 43 | 46 | 2,006,000 | 460 |
| 2011-08-18 | 46 | 46 | 44 | 44 | 1,669,000 | 440 |
| 2011-08-17 | 44 | 47 | 43 | 45 | 3,256,000 | 450 |
| 2011-08-16 | 43 | 44 | 42 | 44 | 1,569,000 | 440 |
| 2011-08-15 | 42 | 44 | 42 | 43 | 788,000 | 430 |
| 2011-08-12 | 44 | 45 | 42 | 42 | 1,311,000 | 420 |
| 2011-08-11 | 42 | 44 | 41 | 44 | 1,007,000 | 440 |
| 2011-08-10 | 43 | 44 | 42 | 44 | 1,828,000 | 440 |
| 2011-08-09 | 40 | 42 | 39 | 42 | 3,961,000 | 420 |
| 2011-08-08 | 45 | 46 | 42 | 43 | 2,299,000 | 430 |
| 2011-08-05 | 46 | 47 | 46 | 46 | 2,350,000 | 460 |
| 2011-08-04 | 49 | 50 | 49 | 49 | 703,000 | 490 |
| 2011-08-03 | 49 | 50 | 49 | 49 | 1,379,000 | 490 |
| 2011-08-02 | 50 | 51 | 49 | 50 | 834,000 | 500 |
| 2011-08-01 | 50 | 51 | 49 | 50 | 1,359,000 | 500 |
| 2011-07-29 | 51 | 51 | 49 | 49 | 1,950,000 | 490 |
| 2011-07-28 | 51 | 51 | 50 | 51 | 653,000 | 510 |
| 2011-07-27 | 51 | 52 | 51 | 51 | 992,000 | 510 |
| 2011-07-26 | 52 | 53 | 51 | 51 | 721,000 | 510 |
| 2011-07-25 | 53 | 54 | 52 | 52 | 630,000 | 520 |
| 2011-07-22 | 52 | 54 | 52 | 54 | 1,683,000 | 540 |
| 2011-07-21 | 52 | 53 | 51 | 52 | 617,000 | 520 |
| 2011-07-20 | 52 | 53 | 52 | 52 | 369,000 | 520 |
| 2011-07-19 | 53 | 53 | 51 | 52 | 1,093,000 | 520 |
| 2011-07-15 | 52 | 55 | 52 | 53 | 3,373,000 | 530 |
| 2011-07-14 | 53 | 53 | 52 | 53 | 1,232,000 | 530 |
| 2011-07-13 | 51 | 54 | 51 | 54 | 2,138,000 | 540 |
| 2011-07-12 | 51 | 52 | 50 | 51 | 1,295,000 | 510 |
| 2011-07-11 | 53 | 53 | 51 | 51 | 1,434,000 | 510 |
| 2011-07-08 | 53 | 53 | 52 | 53 | 2,187,000 | 530 |
| 2011-07-07 | 54 | 54 | 53 | 53 | 1,333,000 | 530 |
| 2011-07-06 | 54 | 55 | 53 | 54 | 1,525,000 | 540 |
| 2011-07-05 | 54 | 55 | 54 | 54 | 1,081,000 | 540 |
| 2011-07-04 | 55 | 55 | 54 | 54 | 2,170,000 | 540 |
| 2011-07-01 | 55 | 56 | 54 | 55 | 2,937,000 | 550 |
| 2011-06-30 | 57 | 57 | 53 | 55 | 9,220,000 | 550 |
| 2011-06-29 | 68 | 69 | 56 | 57 | 33,376,000 | 570 |
| 2011-06-28 | 62 | 64 | 61 | 64 | 2,899,000 | 640 |
| 2011-06-27 | 60 | 63 | 60 | 61 | 2,912,000 | 610 |
| 2011-06-24 | 61 | 63 | 59 | 61 | 3,709,000 | 610 |
| 2011-06-23 | 58 | 62 | 58 | 62 | 3,227,000 | 620 |
| 2011-06-22 | 58 | 60 | 58 | 59 | 2,055,000 | 590 |
| 2011-06-21 | 56 | 59 | 56 | 58 | 2,657,000 | 580 |
| 2011-06-20 | 56 | 57 | 55 | 55 | 1,670,000 | 550 |
| 2011-06-17 | 58 | 61 | 56 | 56 | 6,978,000 | 560 |
| 2011-06-16 | 55 | 58 | 55 | 57 | 1,781,000 | 570 |
| 2011-06-15 | 56 | 56 | 55 | 55 | 1,009,000 | 550 |
| 2011-06-14 | 55 | 57 | 55 | 56 | 1,282,000 | 560 |
| 2011-06-13 | 56 | 57 | 55 | 56 | 1,242,000 | 560 |
| 2011-06-10 | 57 | 58 | 56 | 57 | 1,350,000 | 570 |
| 2011-06-09 | 55 | 60 | 55 | 56 | 7,069,000 | 560 |
| 2011-06-08 | 54 | 55 | 54 | 54 | 489,000 | 540 |
| 2011-06-07 | 53 | 55 | 53 | 54 | 658,000 | 540 |
| 2011-06-06 | 54 | 55 | 53 | 53 | 629,000 | 530 |
| 2011-06-03 | 55 | 55 | 54 | 54 | 353,000 | 540 |
| 2011-06-02 | 55 | 55 | 54 | 54 | 857,000 | 540 |
| 2011-06-01 | 56 | 57 | 55 | 55 | 821,000 | 550 |
| 2011-05-31 | 56 | 56 | 55 | 55 | 657,000 | 550 |
| 2011-05-30 | 55 | 57 | 55 | 55 | 1,298,000 | 550 |
| 2011-05-27 | 55 | 55 | 54 | 54 | 717,000 | 540 |
| 2011-05-26 | 54 | 56 | 53 | 54 | 1,799,000 | 540 |
| 2011-05-25 | 55 | 55 | 53 | 54 | 1,044,000 | 540 |
| 2011-05-24 | 55 | 56 | 54 | 55 | 846,000 | 550 |
| 2011-05-23 | 58 | 58 | 55 | 56 | 2,075,000 | 560 |
| 2011-05-20 | 57 | 61 | 56 | 59 | 7,862,000 | 590 |
| 2011-05-19 | 56 | 57 | 54 | 55 | 1,503,000 | 550 |
| 2011-05-18 | 54 | 57 | 54 | 56 | 2,628,000 | 560 |
| 2011-05-17 | 52 | 54 | 50 | 54 | 1,894,000 | 540 |
| 2011-05-16 | 49 | 53 | 49 | 52 | 3,179,000 | 520 |
| 2011-05-13 | 54 | 55 | 52 | 52 | 1,801,000 | 520 |
| 2011-05-12 | 55 | 56 | 54 | 54 | 1,483,000 | 540 |
| 2011-05-11 | 56 | 57 | 55 | 55 | 1,198,000 | 550 |
| 2011-05-10 | 55 | 56 | 54 | 55 | 1,429,000 | 550 |
| 2011-05-09 | 54 | 57 | 53 | 55 | 2,492,000 | 550 |
| 2011-05-06 | 53 | 54 | 53 | 54 | 1,116,000 | 540 |
| 2011-05-02 | 54 | 57 | 54 | 55 | 2,529,000 | 550 |
| 2011-04-28 | 53 | 55 | 52 | 53 | 2,323,000 | 530 |
| 2011-04-27 | 55 | 55 | 51 | 52 | 3,276,000 | 520 |
| 2011-04-26 | 57 | 60 | 53 | 54 | 12,943,000 | 540 |
| 2011-04-25 | 52 | 59 | 49 | 58 | 15,098,000 | 580 |
| 2011-04-22 | 46 | 54 | 46 | 52 | 16,235,000 | 520 |
| 2011-04-21 | 47 | 47 | 46 | 47 | 497,000 | 470 |
| 2011-04-20 | 46 | 47 | 46 | 47 | 453,000 | 470 |
| 2011-04-19 | 46 | 46 | 45 | 46 | 668,000 | 460 |
| 2011-04-18 | 46 | 48 | 45 | 47 | 1,178,000 | 470 |
| 2011-04-15 | 46 | 47 | 45 | 45 | 639,000 | 450 |
| 2011-04-14 | 46 | 47 | 45 | 47 | 658,000 | 470 |
| 2011-04-13 | 46 | 47 | 44 | 45 | 1,496,000 | 450 |
| 2011-04-12 | 48 | 48 | 46 | 46 | 869,000 | 460 |
| 2011-04-11 | 47 | 50 | 45 | 48 | 2,561,000 | 480 |
| 2011-04-08 | 44 | 47 | 43 | 47 | 1,629,000 | 470 |
| 2011-04-07 | 45 | 46 | 44 | 44 | 1,562,000 | 440 |
| 2011-04-06 | 46 | 47 | 44 | 46 | 1,256,000 | 460 |
| 2011-04-05 | 49 | 49 | 47 | 47 | 1,483,000 | 470 |
| 2011-04-04 | 50 | 50 | 48 | 49 | 1,293,000 | 490 |
| 2011-04-01 | 50 | 51 | 49 | 51 | 1,014,000 | 510 |
| 2011-03-31 | 49 | 51 | 49 | 49 | 1,701,000 | 490 |
| 2011-03-30 | 50 | 50 | 49 | 49 | 927,000 | 490 |
| 2011-03-29 | 50 | 50 | 48 | 49 | 1,473,000 | 490 |
| 2011-03-28 | 49 | 50 | 47 | 50 | 1,548,000 | 500 |
| 2011-03-25 | 53 | 54 | 50 | 50 | 1,949,000 | 500 |
| 2011-03-24 | 54 | 55 | 50 | 52 | 3,066,000 | 520 |
| 2011-03-23 | 56 | 56 | 54 | 56 | 2,173,000 | 560 |
| 2011-03-22 | 55 | 57 | 54 | 57 | 3,623,000 | 570 |
| 2011-03-18 | 49 | 52 | 49 | 51 | 4,804,000 | 510 |
| 2011-03-17 | 40 | 48 | 39 | 47 | 5,043,000 | 470 |
| 2011-03-16 | 39 | 46 | 39 | 43 | 6,630,000 | 430 |
| 2011-03-15 | 49 | 49 | 31 | 39 | 9,798,000 | 390 |
| 2011-03-14 | 48 | 59 | 48 | 51 | 6,949,000 | 510 |
| 2011-03-11 | 69 | 69 | 68 | 68 | 1,152,000 | 680 |
| 2011-03-10 | 72 | 72 | 68 | 69 | 4,420,000 | 690 |
| 2011-03-09 | 69 | 75 | 69 | 73 | 12,645,000 | 730 |
| 2011-03-08 | 69 | 70 | 68 | 69 | 805,000 | 690 |
| 2011-03-07 | 69 | 70 | 68 | 69 | 1,146,000 | 690 |
| 2011-03-04 | 70 | 70 | 68 | 69 | 1,208,000 | 690 |
| 2011-03-03 | 69 | 69 | 68 | 69 | 742,000 | 690 |
| 2011-03-02 | 69 | 70 | 68 | 69 | 925,000 | 690 |
| 2011-03-01 | 70 | 71 | 69 | 70 | 1,235,000 | 700 |
| 2011-02-28 | 69 | 70 | 68 | 70 | 793,000 | 700 |
| 2011-02-25 | 69 | 69 | 68 | 69 | 1,352,000 | 690 |
| 2011-02-24 | 70 | 71 | 68 | 69 | 2,737,000 | 690 |
| 2011-02-23 | 72 | 72 | 70 | 71 | 2,365,000 | 710 |
| 2011-02-22 | 71 | 73 | 70 | 72 | 3,396,000 | 720 |
| 2011-02-21 | 71 | 72 | 70 | 70 | 1,460,000 | 700 |
| 2011-02-18 | 71 | 73 | 70 | 71 | 2,379,000 | 710 |
| 2011-02-17 | 73 | 73 | 70 | 71 | 4,861,000 | 710 |
| 2011-02-16 | 75 | 76 | 71 | 72 | 11,678,000 | 720 |
| 2011-02-15 | 82 | 83 | 78 | 79 | 17,002,000 | 790 |
| 2011-02-14 | 75 | 84 | 74 | 82 | 24,801,000 | 820 |
| 2011-02-10 | 69 | 73 | 68 | 73 | 4,118,000 | 730 |
| 2011-02-09 | 70 | 70 | 68 | 68 | 1,362,000 | 680 |
| 2011-02-08 | 71 | 71 | 69 | 70 | 958,000 | 700 |
| 2011-02-07 | 70 | 71 | 69 | 70 | 2,782,000 | 700 |
| 2011-02-04 | 68 | 69 | 68 | 68 | 574,000 | 680 |
| 2011-02-03 | 69 | 69 | 68 | 69 | 541,000 | 690 |
| 2011-02-02 | 68 | 69 | 67 | 68 | 1,002,000 | 680 |
| 2011-02-01 | 68 | 68 | 67 | 67 | 692,000 | 670 |
| 2011-01-31 | 68 | 68 | 66 | 67 | 1,507,000 | 670 |
| 2011-01-28 | 69 | 69 | 68 | 69 | 476,000 | 690 |
| 2011-01-27 | 69 | 70 | 69 | 69 | 886,000 | 690 |
| 2011-01-26 | 70 | 70 | 69 | 69 | 323,000 | 690 |
| 2011-01-25 | 70 | 70 | 69 | 70 | 1,043,000 | 700 |
| 2011-01-24 | 69 | 70 | 68 | 69 | 894,000 | 690 |
| 2011-01-21 | 72 | 73 | 69 | 69 | 2,945,000 | 690 |
| 2011-01-20 | 74 | 75 | 71 | 72 | 3,446,000 | 720 |
| 2011-01-19 | 72 | 75 | 71 | 73 | 6,747,000 | 730 |
| 2011-01-18 | 69 | 71 | 69 | 71 | 2,172,000 | 710 |
| 2011-01-17 | 69 | 70 | 68 | 69 | 783,000 | 690 |
| 2011-01-14 | 70 | 70 | 68 | 68 | 1,264,000 | 680 |
| 2011-01-13 | 70 | 71 | 69 | 70 | 1,576,000 | 700 |
| 2011-01-12 | 71 | 71 | 70 | 70 | 1,067,000 | 700 |
| 2011-01-11 | 72 | 72 | 70 | 71 | 1,427,000 | 710 |
| 2011-01-07 | 71 | 72 | 70 | 72 | 1,901,000 | 720 |
| 2011-01-06 | 69 | 71 | 69 | 71 | 2,053,000 | 710 |
| 2011-01-05 | 69 | 70 | 68 | 69 | 618,000 | 690 |
| 2011-01-04 | 69 | 70 | 68 | 69 | 715,000 | 690 |
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
