8202 ラオックスホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 47 | 49 | 47 | 48 | 2,082,000 | 480 |
| 2013-12-27 | 48 | 48 | 46 | 47 | 1,861,000 | 470 |
| 2013-12-26 | 48 | 49 | 48 | 48 | 2,774,000 | 480 |
| 2013-12-25 | 46 | 49 | 45 | 48 | 5,505,000 | 480 |
| 2013-12-24 | 47 | 48 | 46 | 46 | 3,119,000 | 460 |
| 2013-12-20 | 49 | 50 | 47 | 47 | 5,024,000 | 470 |
| 2013-12-19 | 50 | 51 | 48 | 49 | 4,383,000 | 490 |
| 2013-12-18 | 50 | 53 | 48 | 50 | 15,207,000 | 500 |
| 2013-12-17 | 58 | 58 | 51 | 51 | 23,530,000 | 510 |
| 2013-12-16 | 52 | 58 | 50 | 57 | 123,956,000 | 570 |
| 2013-12-13 | 47 | 50 | 46 | 50 | 65,138,000 | 500 |
| 2013-12-12 | 48 | 48 | 45 | 47 | 52,814,000 | 470 |
| 2013-12-11 | 46 | 48 | 46 | 48 | 57,890,000 | 480 |
| 2013-12-10 | 46 | 46 | 44 | 46 | 32,944,000 | 460 |
| 2013-12-09 | 48 | 48 | 44 | 46 | 33,433,000 | 460 |
| 2013-12-06 | 48 | 50 | 47 | 47 | 33,321,000 | 470 |
| 2013-12-05 | 49 | 51 | 47 | 48 | 37,812,000 | 480 |
| 2013-12-04 | 46 | 49 | 46 | 48 | 40,941,000 | 480 |
| 2013-12-03 | 46 | 47 | 45 | 45 | 23,080,000 | 450 |
| 2013-12-02 | 46 | 47 | 45 | 46 | 29,129,000 | 460 |
| 2013-11-29 | 47 | 48 | 45 | 46 | 40,528,000 | 460 |
| 2013-11-28 | 44 | 49 | 44 | 49 | 51,488,000 | 490 |
| 2013-11-27 | 42 | 44 | 42 | 43 | 39,210,000 | 430 |
| 2013-11-26 | 44 | 45 | 42 | 42 | 36,609,000 | 420 |
| 2013-11-25 | 41 | 45 | 41 | 44 | 49,002,000 | 440 |
| 2013-11-22 | 42 | 42 | 40 | 41 | 40,610,000 | 410 |
| 2013-11-21 | 42 | 42 | 40 | 41 | 43,118,000 | 410 |
| 2013-11-20 | 42 | 42 | 41 | 41 | 36,618,000 | 410 |
| 2013-11-19 | 41 | 42 | 41 | 42 | 34,703,000 | 420 |
| 2013-11-18 | 42 | 42 | 41 | 41 | 29,594,000 | 410 |
| 2013-11-15 | 41 | 42 | 40 | 42 | 12,535,000 | 420 |
| 2013-11-14 | 40 | 42 | 39 | 41 | 19,391,000 | 410 |
| 2013-11-13 | 46 | 47 | 45 | 45 | 30,547,000 | 450 |
| 2013-11-12 | 44 | 47 | 44 | 47 | 28,053,000 | 470 |
| 2013-11-11 | 51 | 52 | 44 | 45 | 38,623,000 | 450 |
| 2013-11-08 | 41 | 47 | 40 | 47 | 35,493,000 | 470 |
| 2013-11-07 | 40 | 43 | 39 | 43 | 25,445,000 | 430 |
| 2013-11-06 | 39 | 40 | 39 | 39 | 19,742,000 | 390 |
| 2013-11-05 | 41 | 41 | 39 | 39 | 18,911,000 | 390 |
| 2013-11-01 | 40 | 41 | 39 | 39 | 8,771,000 | 390 |
| 2013-10-31 | 41 | 42 | 40 | 40 | 9,676,000 | 400 |
| 2013-10-30 | 42 | 43 | 40 | 40 | 11,091,000 | 400 |
| 2013-10-29 | 44 | 45 | 42 | 43 | 14,052,000 | 430 |
| 2013-10-28 | 41 | 43 | 40 | 43 | 11,730,000 | 430 |
| 2013-10-25 | 40 | 42 | 39 | 40 | 10,479,000 | 400 |
| 2013-10-24 | 40 | 40 | 39 | 40 | 9,483,000 | 400 |
| 2013-10-23 | 40 | 40 | 39 | 40 | 8,933,000 | 400 |
| 2013-10-22 | 40 | 41 | 40 | 40 | 11,261,000 | 400 |
| 2013-10-21 | 42 | 43 | 39 | 39 | 12,289,000 | 390 |
| 2013-10-18 | 40 | 42 | 40 | 41 | 10,621,000 | 410 |
| 2013-10-17 | 38 | 41 | 38 | 40 | 11,019,000 | 400 |
| 2013-10-16 | 38 | 39 | 37 | 37 | 8,354,000 | 370 |
| 2013-10-15 | 37 | 38 | 37 | 38 | 8,634,000 | 380 |
| 2013-10-11 | 38 | 39 | 37 | 37 | 7,864,000 | 370 |
| 2013-10-10 | 38 | 39 | 37 | 37 | 7,886,000 | 370 |
| 2013-10-09 | 37 | 39 | 37 | 38 | 8,418,000 | 380 |
| 2013-10-08 | 36 | 37 | 35 | 37 | 8,196,000 | 370 |
| 2013-10-07 | 38 | 38 | 35 | 35 | 9,223,000 | 350 |
| 2013-10-04 | 37 | 38 | 37 | 37 | 8,877,000 | 370 |
| 2013-10-03 | 39 | 39 | 37 | 37 | 8,438,000 | 370 |
| 2013-10-02 | 40 | 40 | 38 | 38 | 9,877,000 | 380 |
| 2013-10-01 | 40 | 40 | 39 | 40 | 8,856,000 | 400 |
| 2013-09-30 | 40 | 41 | 39 | 40 | 8,094,000 | 400 |
| 2013-09-27 | 41 | 43 | 40 | 41 | 9,016,000 | 410 |
| 2013-09-26 | 40 | 42 | 39 | 42 | 5,877,000 | 420 |
| 2013-09-25 | 42 | 42 | 39 | 40 | 4,745,000 | 400 |
| 2013-09-24 | 40 | 42 | 39 | 41 | 8,258,000 | 410 |
| 2013-09-20 | 38 | 40 | 38 | 39 | 7,195,000 | 390 |
| 2013-09-19 | 38 | 39 | 38 | 38 | 8,342,000 | 380 |
| 2013-09-18 | 38 | 38 | 36 | 37 | 6,395,000 | 370 |
| 2013-09-17 | 36 | 38 | 35 | 37 | 8,300,000 | 370 |
| 2013-09-13 | 35 | 36 | 35 | 35 | 6,139,000 | 350 |
| 2013-09-12 | 35 | 35 | 35 | 35 | 6,182,000 | 350 |
| 2013-09-11 | 35 | 36 | 35 | 35 | 5,322,000 | 350 |
| 2013-09-10 | 35 | 36 | 35 | 35 | 7,199,000 | 350 |
| 2013-09-09 | 37 | 38 | 34 | 34 | 8,269,000 | 340 |
| 2013-09-06 | 35 | 35 | 34 | 34 | 6,055,000 | 340 |
| 2013-09-05 | 35 | 36 | 35 | 35 | 6,488,000 | 350 |
| 2013-09-04 | 34 | 35 | 34 | 35 | 6,384,000 | 350 |
| 2013-09-03 | 34 | 35 | 33 | 34 | 6,686,000 | 340 |
| 2013-09-02 | 35 | 35 | 33 | 34 | 6,241,000 | 340 |
| 2013-08-30 | 34 | 35 | 34 | 34 | 6,596,000 | 340 |
| 2013-08-29 | 34 | 35 | 34 | 34 | 6,273,000 | 340 |
| 2013-08-28 | 35 | 35 | 34 | 34 | 6,261,000 | 340 |
| 2013-08-27 | 35 | 36 | 35 | 35 | 5,189,000 | 350 |
| 2013-08-26 | 36 | 36 | 35 | 36 | 6,312,000 | 360 |
| 2013-08-23 | 36 | 36 | 35 | 35 | 5,887,000 | 350 |
| 2013-08-22 | 35 | 36 | 35 | 35 | 7,023,000 | 350 |
| 2013-08-21 | 36 | 37 | 34 | 35 | 9,169,000 | 350 |
| 2013-08-20 | 35 | 36 | 35 | 35 | 5,866,000 | 350 |
| 2013-08-19 | 35 | 36 | 35 | 35 | 6,369,000 | 350 |
| 2013-08-16 | 35 | 36 | 35 | 35 | 6,070,000 | 350 |
| 2013-08-15 | 35 | 36 | 34 | 35 | 6,275,000 | 350 |
| 2013-08-14 | 35 | 36 | 35 | 36 | 6,798,000 | 360 |
| 2013-08-13 | 35 | 36 | 34 | 36 | 6,171,000 | 360 |
| 2013-08-12 | 34 | 36 | 33 | 35 | 6,784,000 | 350 |
| 2013-08-09 | 37 | 37 | 34 | 34 | 6,795,000 | 340 |
| 2013-08-08 | 37 | 37 | 36 | 37 | 5,541,000 | 370 |
| 2013-08-07 | 36 | 37 | 36 | 36 | 6,158,000 | 360 |
| 2013-08-06 | 38 | 38 | 36 | 38 | 6,398,000 | 380 |
| 2013-08-05 | 38 | 38 | 36 | 38 | 5,380,000 | 380 |
| 2013-08-02 | 36 | 38 | 35 | 37 | 6,617,000 | 370 |
| 2013-08-01 | 34 | 36 | 34 | 36 | 6,164,000 | 360 |
| 2013-07-31 | 37 | 37 | 34 | 35 | 6,920,000 | 350 |
| 2013-07-30 | 32 | 38 | 31 | 38 | 7,669,000 | 380 |
| 2013-07-29 | 34 | 34 | 31 | 32 | 6,370,000 | 320 |
| 2013-07-26 | 34 | 35 | 34 | 34 | 5,823,000 | 340 |
| 2013-07-25 | 35 | 36 | 34 | 34 | 5,653,000 | 340 |
| 2013-07-24 | 35 | 36 | 34 | 35 | 5,163,000 | 350 |
| 2013-07-23 | 35 | 36 | 35 | 35 | 4,691,000 | 350 |
| 2013-07-22 | 36 | 36 | 35 | 35 | 4,749,000 | 350 |
| 2013-07-19 | 36 | 37 | 35 | 35 | 5,201,000 | 350 |
| 2013-07-18 | 36 | 37 | 36 | 36 | 5,213,000 | 360 |
| 2013-07-17 | 36 | 37 | 36 | 37 | 5,462,000 | 370 |
| 2013-07-16 | 38 | 38 | 37 | 37 | 5,415,000 | 370 |
| 2013-07-12 | 37 | 39 | 37 | 37 | 7,166,000 | 370 |
| 2013-07-11 | 37 | 37 | 36 | 37 | 5,102,000 | 370 |
| 2013-07-10 | 38 | 38 | 36 | 37 | 5,665,000 | 370 |
| 2013-07-09 | 38 | 38 | 36 | 37 | 5,702,000 | 370 |
| 2013-07-08 | 38 | 38 | 36 | 37 | 5,693,000 | 370 |
| 2013-07-05 | 37 | 38 | 36 | 36 | 7,128,000 | 360 |
| 2013-07-04 | 33 | 38 | 33 | 38 | 7,638,000 | 380 |
| 2013-07-03 | 34 | 35 | 33 | 33 | 5,921,000 | 330 |
| 2013-07-02 | 33 | 35 | 32 | 34 | 6,019,000 | 340 |
| 2013-07-01 | 31 | 32 | 31 | 32 | 6,128,000 | 320 |
| 2013-06-28 | 31 | 32 | 29 | 32 | 5,011,000 | 320 |
| 2013-06-27 | 32 | 32 | 28 | 29 | 9,365,000 | 290 |
| 2013-06-26 | 35 | 35 | 32 | 33 | 5,059,000 | 330 |
| 2013-06-25 | 36 | 36 | 34 | 34 | 3,605,000 | 340 |
| 2013-06-24 | 37 | 37 | 35 | 36 | 4,218,000 | 360 |
| 2013-06-21 | 36 | 37 | 35 | 36 | 4,678,000 | 360 |
| 2013-06-20 | 37 | 38 | 36 | 36 | 4,528,000 | 360 |
| 2013-06-19 | 37 | 38 | 37 | 37 | 3,759,000 | 370 |
| 2013-06-18 | 36 | 37 | 36 | 37 | 3,459,000 | 370 |
| 2013-06-17 | 36 | 37 | 35 | 35 | 3,968,000 | 350 |
| 2013-06-14 | 37 | 37 | 36 | 36 | 3,824,000 | 360 |
| 2013-06-13 | 38 | 38 | 36 | 36 | 4,487,000 | 360 |
| 2013-06-12 | 37 | 38 | 36 | 37 | 3,218,000 | 370 |
| 2013-06-11 | 37 | 38 | 36 | 38 | 5,230,000 | 380 |
| 2013-06-10 | 38 | 39 | 36 | 36 | 6,562,000 | 360 |
| 2013-06-07 | 36 | 37 | 32 | 37 | 7,997,000 | 370 |
| 2013-06-06 | 40 | 41 | 37 | 37 | 6,984,000 | 370 |
| 2013-06-05 | 41 | 43 | 41 | 41 | 4,791,000 | 410 |
| 2013-06-04 | 42 | 42 | 40 | 41 | 4,155,000 | 410 |
| 2013-06-03 | 42 | 42 | 41 | 41 | 4,369,000 | 410 |
| 2013-05-31 | 41 | 42 | 41 | 42 | 3,182,000 | 420 |
| 2013-05-30 | 42 | 43 | 41 | 41 | 4,248,000 | 410 |
| 2013-05-29 | 42 | 44 | 42 | 43 | 4,340,000 | 430 |
| 2013-05-28 | 41 | 43 | 40 | 42 | 5,456,000 | 420 |
| 2013-05-27 | 41 | 41 | 40 | 40 | 4,652,000 | 400 |
| 2013-05-24 | 42 | 43 | 41 | 42 | 5,374,000 | 420 |
| 2013-05-23 | 45 | 45 | 41 | 41 | 7,489,000 | 410 |
| 2013-05-22 | 44 | 45 | 43 | 45 | 5,734,000 | 450 |
| 2013-05-21 | 44 | 45 | 43 | 44 | 6,208,000 | 440 |
| 2013-05-20 | 45 | 45 | 42 | 43 | 6,764,000 | 430 |
| 2013-05-17 | 42 | 45 | 42 | 45 | 5,462,000 | 450 |
| 2013-05-16 | 43 | 44 | 40 | 42 | 8,865,000 | 420 |
| 2013-05-15 | 46 | 48 | 43 | 44 | 8,968,000 | 440 |
| 2013-05-14 | 51 | 51 | 48 | 49 | 6,650,000 | 490 |
| 2013-05-13 | 53 | 53 | 51 | 51 | 4,454,000 | 510 |
| 2013-05-10 | 53 | 53 | 51 | 53 | 4,634,000 | 530 |
| 2013-05-09 | 52 | 54 | 51 | 52 | 6,843,000 | 520 |
| 2013-05-08 | 53 | 54 | 50 | 51 | 6,755,000 | 510 |
| 2013-05-07 | 51 | 55 | 50 | 54 | 12,111,000 | 540 |
| 2013-05-02 | 47 | 49 | 47 | 49 | 4,550,000 | 490 |
| 2013-05-01 | 48 | 49 | 47 | 47 | 4,332,000 | 470 |
| 2013-04-30 | 47 | 49 | 47 | 48 | 5,142,000 | 480 |
| 2013-04-26 | 48 | 49 | 46 | 47 | 4,997,000 | 470 |
| 2013-04-25 | 49 | 49 | 45 | 47 | 8,724,000 | 470 |
| 2013-04-24 | 52 | 52 | 47 | 48 | 7,229,000 | 480 |
| 2013-04-23 | 45 | 51 | 45 | 50 | 8,214,000 | 500 |
| 2013-04-22 | 45 | 47 | 44 | 46 | 5,198,000 | 460 |
| 2013-04-19 | 45 | 45 | 43 | 44 | 4,841,000 | 440 |
| 2013-04-18 | 45 | 45 | 44 | 44 | 4,347,000 | 440 |
| 2013-04-17 | 44 | 47 | 44 | 45 | 5,574,000 | 450 |
| 2013-04-16 | 43 | 44 | 42 | 44 | 4,315,000 | 440 |
| 2013-04-15 | 44 | 44 | 42 | 43 | 6,508,000 | 430 |
| 2013-04-12 | 46 | 46 | 43 | 45 | 6,601,000 | 450 |
| 2013-04-11 | 48 | 53 | 43 | 46 | 18,122,000 | 460 |
| 2013-04-10 | 42 | 48 | 41 | 48 | 14,365,000 | 480 |
| 2013-04-09 | 42 | 43 | 40 | 41 | 5,682,000 | 410 |
| 2013-04-08 | 39 | 42 | 38 | 42 | 7,868,000 | 420 |
| 2013-04-05 | 39 | 40 | 38 | 38 | 5,350,000 | 380 |
| 2013-04-04 | 38 | 39 | 37 | 38 | 6,889,000 | 380 |
| 2013-04-03 | 40 | 40 | 38 | 39 | 4,820,000 | 390 |
| 2013-04-02 | 38 | 39 | 37 | 39 | 5,714,000 | 390 |
| 2013-04-01 | 40 | 40 | 39 | 39 | 4,234,000 | 390 |
| 2013-03-29 | 41 | 41 | 39 | 41 | 4,119,000 | 410 |
| 2013-03-28 | 40 | 41 | 39 | 39 | 3,167,000 | 390 |
| 2013-03-27 | 39 | 41 | 39 | 39 | 3,329,000 | 390 |
| 2013-03-26 | 40 | 40 | 39 | 39 | 1,358,000 | 390 |
| 2013-03-25 | 41 | 42 | 38 | 40 | 4,445,000 | 400 |
| 2013-03-22 | 42 | 42 | 41 | 41 | 1,896,000 | 410 |
| 2013-03-21 | 42 | 43 | 41 | 42 | 3,399,000 | 420 |
| 2013-03-19 | 42 | 43 | 42 | 42 | 1,813,000 | 420 |
| 2013-03-18 | 42 | 44 | 42 | 42 | 3,361,000 | 420 |
| 2013-03-15 | 43 | 44 | 42 | 42 | 6,162,000 | 420 |
| 2013-03-14 | 40 | 41 | 40 | 40 | 2,384,000 | 400 |
| 2013-03-13 | 42 | 42 | 40 | 40 | 3,167,000 | 400 |
| 2013-03-12 | 43 | 44 | 42 | 42 | 2,583,000 | 420 |
| 2013-03-11 | 43 | 44 | 42 | 43 | 4,298,000 | 430 |
| 2013-03-08 | 43 | 44 | 42 | 42 | 2,980,000 | 420 |
| 2013-03-07 | 43 | 44 | 42 | 43 | 2,978,000 | 430 |
| 2013-03-06 | 43 | 44 | 42 | 42 | 2,636,000 | 420 |
| 2013-03-05 | 45 | 45 | 41 | 42 | 7,155,000 | 420 |
| 2013-03-04 | 40 | 45 | 40 | 45 | 8,342,000 | 450 |
| 2013-03-01 | 39 | 40 | 39 | 40 | 2,471,000 | 400 |
| 2013-02-28 | 39 | 40 | 39 | 39 | 2,684,000 | 390 |
| 2013-02-27 | 40 | 41 | 39 | 39 | 3,742,000 | 390 |
| 2013-02-26 | 40 | 41 | 39 | 39 | 2,356,000 | 390 |
| 2013-02-25 | 40 | 41 | 39 | 40 | 1,988,000 | 400 |
| 2013-02-22 | 41 | 41 | 39 | 40 | 2,996,000 | 400 |
| 2013-02-21 | 41 | 43 | 40 | 41 | 6,284,000 | 410 |
| 2013-02-20 | 41 | 42 | 40 | 40 | 3,248,000 | 400 |
| 2013-02-19 | 38 | 43 | 38 | 41 | 7,546,000 | 410 |
| 2013-02-18 | 36 | 38 | 36 | 37 | 3,199,000 | 370 |
| 2013-02-15 | 38 | 39 | 34 | 36 | 6,412,000 | 360 |
| 2013-02-14 | 37 | 39 | 36 | 38 | 9,805,000 | 380 |
| 2013-02-13 | 45 | 46 | 42 | 42 | 5,113,000 | 420 |
| 2013-02-12 | 46 | 47 | 43 | 45 | 4,739,000 | 450 |
| 2013-02-08 | 48 | 48 | 46 | 47 | 2,428,000 | 470 |
| 2013-02-07 | 48 | 49 | 46 | 47 | 3,730,000 | 470 |
| 2013-02-06 | 48 | 50 | 47 | 48 | 5,168,000 | 480 |
| 2013-02-05 | 47 | 48 | 45 | 46 | 3,167,000 | 460 |
| 2013-02-04 | 49 | 49 | 46 | 47 | 4,685,000 | 470 |
| 2013-02-01 | 51 | 51 | 48 | 49 | 3,645,000 | 490 |
| 2013-01-31 | 51 | 53 | 49 | 51 | 7,011,000 | 510 |
| 2013-01-30 | 45 | 52 | 45 | 50 | 12,086,000 | 500 |
| 2013-01-29 | 56 | 57 | 47 | 47 | 18,806,000 | 470 |
| 2013-01-28 | 55 | 62 | 54 | 57 | 34,493,000 | 570 |
| 2013-01-25 | 48 | 54 | 44 | 53 | 33,426,000 | 530 |
| 2013-01-24 | 40 | 47 | 40 | 47 | 19,727,000 | 470 |
| 2013-01-23 | 38 | 42 | 37 | 41 | 14,517,000 | 410 |
| 2013-01-22 | 35 | 40 | 35 | 40 | 11,981,000 | 400 |
| 2013-01-21 | 35 | 36 | 34 | 34 | 2,918,000 | 340 |
| 2013-01-18 | 35 | 36 | 35 | 35 | 2,312,000 | 350 |
| 2013-01-17 | 35 | 35 | 33 | 34 | 2,825,000 | 340 |
| 2013-01-16 | 36 | 37 | 34 | 34 | 5,492,000 | 340 |
| 2013-01-15 | 35 | 36 | 34 | 36 | 4,606,000 | 360 |
| 2013-01-11 | 35 | 35 | 34 | 34 | 2,233,000 | 340 |
| 2013-01-10 | 35 | 35 | 34 | 34 | 2,259,000 | 340 |
| 2013-01-09 | 33 | 35 | 33 | 34 | 1,547,000 | 340 |
| 2013-01-08 | 35 | 35 | 33 | 34 | 3,723,000 | 340 |
| 2013-01-07 | 36 | 36 | 34 | 35 | 3,359,000 | 350 |
| 2013-01-04 | 36 | 37 | 33 | 36 | 5,372,000 | 360 |
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
