8202 ラオックスホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	35	36	34	36	4,505,000	360
2012-12-27	33	35	33	35	3,956,000	350
2012-12-26	33	35	32	32	4,444,000	320
2012-12-25	33	35	31	32	7,836,000	320
2012-12-21	29	33	29	33	9,189,000	330
2012-12-20	29	29	28	29	5,699,000	290
2012-12-19	28	29	27	28	5,982,000	280
2012-12-18	27	28	27	28	4,932,000	280
2012-12-17	28	28	27	28	4,383,000	280
2012-12-14	27	28	27	27	3,461,000	270
2012-12-13	27	28	27	27	4,575,000	270
2012-12-12	28	28	27	27	3,577,000	270
2012-12-11	29	30	28	28	3,554,000	280
2012-12-10	29	30	28	29	3,550,000	290
2012-12-07	29	30	28	28	3,578,000	280
2012-12-06	29	29	28	29	3,833,000	290
2012-12-05	27	29	27	29	5,172,000	290
2012-12-04	27	27	26	26	3,065,000	260
2012-12-03	26	27	26	26	2,809,000	260
2012-11-30	26	27	26	26	3,412,000	260
2012-11-29	26	27	25	26	3,352,000	260
2012-11-28	25	27	25	26	3,368,000	260
2012-11-27	26	26	25	25	3,667,000	250
2012-11-26	26	27	25	25	3,168,000	250
2012-11-22	25	26	24	26	2,905,000	260
2012-11-21	26	26	24	25	3,261,000	250
2012-11-20	25	26	24	26	3,359,000	260
2012-11-19	24	25	24	24	3,227,000	240
2012-11-16	23	24	23	24	2,536,000	240
2012-11-15	23	23	23	23	2,875,000	230
2012-11-14	23	23	22	23	1,808,000	230
2012-11-13	23	23	22	22	3,289,000	220
2012-11-12	24	24	23	23	2,483,000	230
2012-11-09	23	24	23	23	2,849,000	230
2012-11-08	23	24	23	23	1,930,000	230
2012-11-07	23	24	23	24	2,183,000	240
2012-11-06	24	24	23	24	1,722,000	240
2012-11-05	24	25	23	24	2,686,000	240
2012-11-02	24	25	24	24	2,009,000	240
2012-11-01	24	25	24	24	1,609,000	240
2012-10-31	24	25	24	24	2,007,000	240
2012-10-30	25	25	23	24	2,630,000	240
2012-10-29	24	25	23	24	1,959,000	240
2012-10-26	24	24	23	23	4,056,000	230
2012-10-25	24	25	24	24	2,058,000	240
2012-10-24	25	25	24	25	1,471,000	250
2012-10-23	25	26	24	24	1,831,000	240
2012-10-22	25	25	24	25	2,179,000	250
2012-10-19	25	26	25	25	1,155,000	250
2012-10-18	25	26	25	25	1,952,000	250
2012-10-17	25	26	25	26	1,271,000	260
2012-10-16	26	26	25	25	1,113,000	250
2012-10-15	25	26	25	25	1,143,000	250
2012-10-12	27	27	25	25	1,624,000	250
2012-10-11	26	27	26	26	1,476,000	260
2012-10-10	26	27	25	26	1,616,000	260
2012-10-09	26	26	26	26	1,188,000	260
2012-10-05	26	27	26	26	1,274,000	260
2012-10-04	26	26	25	26	1,727,000	260
2012-10-03	27	27	25	26	2,798,000	260
2012-10-02	27	27	26	26	2,065,000	260
2012-10-01	25	27	25	26	2,779,000	260
2012-09-28	26	26	25	25	2,003,000	250
2012-09-27	25	27	25	26	2,138,000	260
2012-09-26	26	26	25	26	2,060,000	260
2012-09-25	27	27	26	26	813,000	260
2012-09-24	27	28	27	27	688,000	270
2012-09-21	27	28	27	27	1,379,000	270
2012-09-20	26	28	26	27	3,626,000	270
2012-09-19	27	27	26	26	2,051,000	260
2012-09-18	28	28	26	27	3,825,000	270
2012-09-14	29	30	28	28	3,420,000	280
2012-09-13	30	30	29	29	1,461,000	290
2012-09-12	29	30	29	29	889,000	290
2012-09-11	30	30	29	30	966,000	300
2012-09-10	29	31	29	30	1,459,000	300
2012-09-07	29	30	29	29	2,545,000	290
2012-09-06	29	30	29	29	2,030,000	290
2012-09-05	30	30	29	29	2,148,000	290
2012-09-04	30	31	30	30	602,000	300
2012-09-03	31	31	30	30	741,000	300
2012-08-31	30	31	30	30	584,000	300
2012-08-30	31	32	30	31	1,339,000	310
2012-08-29	31	32	30	31	2,141,000	310
2012-08-28	31	32	30	31	1,255,000	310
2012-08-27	32	33	31	31	877,000	310
2012-08-24	32	33	32	32	1,672,000	320
2012-08-23	34	34	32	32	2,718,000	320
2012-08-22	35	36	33	33	8,897,000	330
2012-08-21	33	34	32	32	505,000	320
2012-08-20	32	34	32	34	1,600,000	340
2012-08-17	32	33	32	33	897,000	330
2012-08-16	32	33	31	32	871,000	320
2012-08-15	33	33	32	32	1,575,000	320
2012-08-14	33	35	32	33	3,461,000	330
2012-08-13	30	32	30	31	722,000	310
2012-08-10	30	31	30	30	155,000	300
2012-08-09	30	31	30	30	865,000	300
2012-08-08	30	31	30	30	680,000	300
2012-08-07	30	31	30	30	594,000	300
2012-08-06	31	31	30	30	1,354,000	300
2012-08-03	31	31	30	30	499,000	300
2012-08-02	31	31	30	31	844,000	310
2012-08-01	32	32	30	31	1,229,000	310
2012-07-31	31	32	31	32	447,000	320
2012-07-30	31	32	31	31	637,000	310
2012-07-27	32	32	31	31	367,000	310
2012-07-26	31	32	31	31	397,000	310
2012-07-25	31	32	30	31	952,000	310
2012-07-24	31	32	30	31	1,076,000	310
2012-07-23	31	32	31	31	1,100,000	310
2012-07-20	33	34	32	32	497,000	320
2012-07-19	32	34	32	33	1,677,000	330
2012-07-18	34	35	33	33	508,000	330
2012-07-17	35	35	34	34	297,000	340
2012-07-13	35	36	34	35	902,000	350
2012-07-12	35	35	35	35	194,000	350
2012-07-11	35	36	35	35	281,000	350
2012-07-10	36	36	35	35	314,000	350
2012-07-09	36	36	35	36	901,000	360
2012-07-06	36	37	36	36	240,000	360
2012-07-05	37	37	36	36	348,000	360
2012-07-04	37	37	36	37	693,000	370
2012-07-03	38	38	36	37	954,000	370
2012-07-02	38	38	37	38	789,000	380
2012-06-29	36	38	36	38	553,000	380
2012-06-28	36	38	36	37	845,000	370
2012-06-27	35	36	34	36	1,160,000	360
2012-06-26	36	37	35	35	590,000	350
2012-06-25	37	37	36	37	469,000	370
2012-06-22	36	37	36	36	536,000	360
2012-06-21	37	37	36	36	348,000	360
2012-06-20	37	37	36	37	403,000	370
2012-06-19	37	38	36	37	519,000	370
2012-06-18	37	38	36	36	754,000	360
2012-06-15	37	37	36	36	984,000	360
2012-06-14	37	38	36	36	783,000	360
2012-06-13	37	39	37	38	1,930,000	380
2012-06-12	36	38	36	37	1,389,000	370
2012-06-11	37	37	36	36	996,000	360
2012-06-08	37	37	35	37	1,712,000	370
2012-06-07	34	36	34	36	1,387,000	360
2012-06-06	32	34	32	33	1,031,000	330
2012-06-05	33	33	32	32	327,000	320
2012-06-04	31	32	31	32	888,000	320
2012-06-01	33	34	32	32	611,000	320
2012-05-31	31	33	31	33	1,139,000	330
2012-05-30	33	33	32	32	609,000	320
2012-05-29	32	33	31	33	389,000	330
2012-05-28	33	33	31	31	786,000	310
2012-05-25	33	33	32	33	573,000	330
2012-05-24	32	33	32	33	1,187,000	330
2012-05-23	31	32	31	31	466,000	310
2012-05-22	32	33	31	32	1,039,000	320
2012-05-21	31	32	31	31	709,000	310
2012-05-18	31	32	30	30	1,154,000	300
2012-05-17	31	33	31	33	1,357,000	330
2012-05-16	31	32	31	31	960,000	310
2012-05-15	33	33	31	32	1,822,000	320
2012-05-14	34	35	33	33	1,075,000	330
2012-05-11	35	35	34	34	797,000	340
2012-05-10	33	35	33	35	496,000	350
2012-05-09	34	35	33	34	1,076,000	340
2012-05-08	35	36	34	34	1,144,000	340
2012-05-07	36	36	35	35	1,783,000	350
2012-05-02	36	37	36	36	1,020,000	360
2012-05-01	37	37	36	36	811,000	360
2012-04-27	37	38	37	37	1,353,000	370
2012-04-26	37	38	37	37	932,000	370
2012-04-25	37	38	37	37	969,000	370
2012-04-24	38	39	37	37	1,368,000	370
2012-04-23	39	40	38	39	1,362,000	390
2012-04-20	39	39	38	38	303,000	380
2012-04-19	39	39	38	38	380,000	380
2012-04-18	38	40	37	39	2,195,000	390
2012-04-17	37	38	37	37	463,000	370
2012-04-16	38	38	37	38	800,000	380
2012-04-13	38	39	38	38	559,000	380
2012-04-12	38	39	38	38	982,000	380
2012-04-11	38	39	38	38	1,306,000	380
2012-04-10	39	40	38	38	664,000	380
2012-04-09	39	39	38	38	587,000	380
2012-04-06	38	40	38	39	601,000	390
2012-04-05	39	40	38	38	810,000	380
2012-04-04	40	40	38	39	1,729,000	390
2012-04-03	38	41	38	41	2,855,000	410
2012-04-02	39	40	38	38	862,000	380
2012-03-30	39	40	38	39	1,624,000	390
2012-03-29	40	40	39	40	263,000	400
2012-03-28	40	40	39	40	339,000	400
2012-03-27	39	40	39	40	1,135,000	400
2012-03-26	41	42	39	39	3,287,000	390
2012-03-23	41	42	41	41	407,000	410
2012-03-22	42	42	41	42	693,000	420
2012-03-21	42	43	42	42	917,000	420
2012-03-19	42	43	41	42	768,000	420
2012-03-16	42	42	41	42	1,025,000	420
2012-03-15	42	42	41	41	887,000	410
2012-03-14	42	44	42	42	3,193,000	420
2012-03-13	41	42	41	41	313,000	410
2012-03-12	41	42	41	41	460,000	410
2012-03-09	41	42	40	41	3,145,000	410
2012-03-08	43	43	41	41	1,590,000	410
2012-03-07	43	43	41	43	3,527,000	430
2012-03-06	45	45	43	43	805,000	430
2012-03-05	44	45	43	45	2,029,000	450
2012-03-02	44	45	44	44	1,939,000	440
2012-03-01	47	48	44	45	5,943,000	450
2012-02-29	44	45	43	45	3,692,000	450
2012-02-28	43	44	41	44	4,624,000	440
2012-02-27	44	48	43	44	11,329,000	440
2012-02-24	43	44	42	43	1,036,000	430
2012-02-23	43	44	42	43	2,492,000	430
2012-02-22	43	43	42	43	1,540,000	430
2012-02-21	42	44	41	43	3,082,000	430
2012-02-20	41	42	41	42	1,823,000	420
2012-02-17	41	42	40	40	1,117,000	400
2012-02-16	40	42	40	41	1,556,000	410
2012-02-15	40	42	39	41	4,184,000	410
2012-02-14	41	42	40	41	1,607,000	410
2012-02-13	42	42	41	41	1,402,000	410
2012-02-10	42	42	41	42	1,397,000	420
2012-02-09	42	42	40	42	2,283,000	420
2012-02-08	40	43	39	43	4,955,000	430
2012-02-07	40	40	39	39	649,000	390
2012-02-06	40	40	39	39	993,000	390
2012-02-03	40	41	39	39	1,483,000	390
2012-02-02	39	40	38	40	1,950,000	400
2012-02-01	39	39	37	38	2,094,000	380
2012-01-31	40	40	38	38	1,749,000	380
2012-01-30	39	40	38	39	1,262,000	390
2012-01-27	38	40	37	39	3,730,000	390
2012-01-26	40	40	38	38	3,770,000	380
2012-01-25	45	45	38	41	9,433,000	410
2012-01-24	44	46	42	44	17,874,000	440
2012-01-23	38	43	36	41	19,065,000	410
2012-01-20	33	38	33	35	13,432,000	350
2012-01-19	33	34	32	33	620,000	330
2012-01-18	34	34	32	33	1,585,000	330
2012-01-17	32	34	31	34	3,300,000	340
2012-01-16	32	33	31	31	691,000	310
2012-01-13	32	33	32	32	728,000	320
2012-01-12	33	33	31	33	976,000	330
2012-01-11	32	33	32	33	1,481,000	330
2012-01-10	32	33	31	31	1,475,000	310
2012-01-06	33	33	32	32	1,688,000	320
2012-01-05	34	35	32	33	5,452,000	330
2012-01-04	32	35	32	35	12,472,000	350

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30