8202 ラオックスホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 260 | 264 | 247 | 258 | 19,181,000 | 2,580 |
| 2014-12-29 | 246 | 261 | 245 | 256 | 25,143,000 | 2,560 |
| 2014-12-26 | 239 | 249 | 235 | 245 | 13,899,000 | 2,450 |
| 2014-12-25 | 232 | 247 | 228 | 241 | 20,886,000 | 2,410 |
| 2014-12-24 | 230 | 239 | 229 | 234 | 16,517,000 | 2,340 |
| 2014-12-22 | 244 | 248 | 223 | 231 | 33,772,000 | 2,310 |
| 2014-12-19 | 269 | 270 | 240 | 246 | 43,887,000 | 2,460 |
| 2014-12-18 | 273 | 275 | 264 | 267 | 17,250,000 | 2,670 |
| 2014-12-17 | 272 | 283 | 263 | 267 | 27,102,000 | 2,670 |
| 2014-12-16 | 278 | 280 | 266 | 272 | 23,422,000 | 2,720 |
| 2014-12-15 | 271 | 288 | 269 | 283 | 33,945,000 | 2,830 |
| 2014-12-12 | 273 | 279 | 268 | 272 | 16,415,000 | 2,720 |
| 2014-12-11 | 262 | 276 | 257 | 274 | 25,567,000 | 2,740 |
| 2014-12-10 | 268 | 281 | 260 | 270 | 35,457,000 | 2,700 |
| 2014-12-09 | 264 | 281 | 264 | 272 | 41,744,000 | 2,720 |
| 2014-12-08 | 290 | 292 | 264 | 266 | 41,474,000 | 2,660 |
| 2014-12-05 | 287 | 303 | 280 | 286 | 65,819,000 | 2,860 |
| 2014-12-04 | 311 | 318 | 285 | 288 | 62,687,000 | 2,880 |
| 2014-12-03 | 324 | 326 | 306 | 311 | 88,587,000 | 3,110 |
| 2014-12-02 | 290 | 324 | 279 | 316 | 127,811,000 | 3,160 |
| 2014-12-01 | 275 | 297 | 257 | 294 | 98,158,000 | 2,940 |
| 2014-11-28 | 295 | 303 | 273 | 276 | 62,413,000 | 2,760 |
| 2014-11-27 | 301 | 317 | 285 | 297 | 150,035,000 | 2,970 |
| 2014-11-26 | 281 | 313 | 280 | 304 | 138,635,000 | 3,040 |
| 2014-11-25 | 267 | 280 | 265 | 280 | 72,408,000 | 2,800 |
| 2014-11-21 | 254 | 266 | 247 | 261 | 86,651,000 | 2,610 |
| 2014-11-20 | 239 | 259 | 236 | 255 | 114,709,000 | 2,550 |
| 2014-11-19 | 218 | 243 | 215 | 239 | 112,052,000 | 2,390 |
| 2014-11-18 | 209 | 220 | 204 | 215 | 44,223,000 | 2,150 |
| 2014-11-17 | 211 | 212 | 197 | 207 | 45,346,000 | 2,070 |
| 2014-11-14 | 220 | 223 | 206 | 208 | 46,996,000 | 2,080 |
| 2014-11-13 | 200 | 224 | 189 | 223 | 93,256,000 | 2,230 |
| 2014-11-12 | 219 | 222 | 204 | 210 | 39,076,000 | 2,100 |
| 2014-11-11 | 205 | 218 | 203 | 215 | 38,091,000 | 2,150 |
| 2014-11-10 | 206 | 217 | 201 | 202 | 48,836,000 | 2,020 |
| 2014-11-07 | 227 | 229 | 212 | 214 | 67,169,000 | 2,140 |
| 2014-11-06 | 225 | 235 | 223 | 234 | 102,273,000 | 2,340 |
| 2014-11-05 | 217 | 227 | 210 | 220 | 109,280,000 | 2,200 |
| 2014-11-04 | 192 | 224 | 188 | 210 | 131,043,000 | 2,100 |
| 2014-10-31 | 180 | 185 | 177 | 183 | 41,561,000 | 1,830 |
| 2014-10-30 | 169 | 180 | 169 | 177 | 72,353,000 | 1,770 |
| 2014-10-29 | 170 | 176 | 168 | 170 | 66,441,000 | 1,700 |
| 2014-10-28 | 160 | 170 | 157 | 169 | 44,527,000 | 1,690 |
| 2014-10-27 | 164 | 164 | 158 | 159 | 21,645,000 | 1,590 |
| 2014-10-24 | 170 | 172 | 161 | 164 | 52,997,000 | 1,640 |
| 2014-10-23 | 167 | 173 | 164 | 167 | 108,260,000 | 1,670 |
| 2014-10-22 | 163 | 169 | 156 | 169 | 119,535,000 | 1,690 |
| 2014-10-21 | 157 | 164 | 154 | 161 | 96,464,000 | 1,610 |
| 2014-10-20 | 149 | 158 | 147 | 154 | 49,714,000 | 1,540 |
| 2014-10-17 | 152 | 153 | 143 | 144 | 40,108,000 | 1,440 |
| 2014-10-16 | 147 | 156 | 143 | 148 | 74,165,000 | 1,480 |
| 2014-10-15 | 139 | 152 | 137 | 151 | 55,559,000 | 1,510 |
| 2014-10-14 | 144 | 145 | 135 | 136 | 46,249,000 | 1,360 |
| 2014-10-10 | 150 | 151 | 138 | 148 | 66,192,000 | 1,480 |
| 2014-10-09 | 157 | 162 | 146 | 147 | 112,034,000 | 1,470 |
| 2014-10-08 | 145 | 158 | 141 | 156 | 85,155,000 | 1,560 |
| 2014-10-07 | 153 | 167 | 146 | 146 | 147,953,000 | 1,460 |
| 2014-10-06 | 157 | 158 | 146 | 155 | 104,393,000 | 1,550 |
| 2014-10-03 | 140 | 154 | 138 | 153 | 101,572,000 | 1,530 |
| 2014-10-02 | 127 | 137 | 127 | 135 | 56,277,000 | 1,350 |
| 2014-10-01 | 136 | 144 | 127 | 127 | 72,434,000 | 1,270 |
| 2014-09-30 | 135 | 137 | 128 | 132 | 43,341,000 | 1,320 |
| 2014-09-29 | 123 | 136 | 122 | 136 | 61,984,000 | 1,360 |
| 2014-09-26 | 115 | 120 | 114 | 118 | 18,040,000 | 1,180 |
| 2014-09-25 | 117 | 125 | 115 | 117 | 43,203,000 | 1,170 |
| 2014-09-24 | 118 | 120 | 114 | 116 | 12,746,000 | 1,160 |
| 2014-09-22 | 116 | 120 | 115 | 120 | 12,642,000 | 1,200 |
| 2014-09-19 | 120 | 120 | 113 | 115 | 26,940,000 | 1,150 |
| 2014-09-18 | 124 | 127 | 117 | 118 | 31,452,000 | 1,180 |
| 2014-09-17 | 119 | 125 | 118 | 124 | 29,679,000 | 1,240 |
| 2014-09-16 | 120 | 128 | 117 | 118 | 35,316,000 | 1,180 |
| 2014-09-12 | 118 | 125 | 114 | 123 | 39,312,000 | 1,230 |
| 2014-09-11 | 129 | 133 | 114 | 117 | 63,067,000 | 1,170 |
| 2014-09-10 | 136 | 138 | 125 | 127 | 72,796,000 | 1,270 |
| 2014-09-09 | 141 | 149 | 136 | 141 | 118,725,000 | 1,410 |
| 2014-09-08 | 125 | 143 | 121 | 142 | 116,152,000 | 1,420 |
| 2014-09-05 | 117 | 131 | 116 | 124 | 150,902,000 | 1,240 |
| 2014-09-04 | 114 | 118 | 109 | 116 | 62,194,000 | 1,160 |
| 2014-09-03 | 106 | 120 | 103 | 112 | 110,700,000 | 1,120 |
| 2014-09-02 | 109 | 112 | 103 | 105 | 57,915,000 | 1,050 |
| 2014-09-01 | 99 | 118 | 98 | 112 | 114,749,000 | 1,120 |
| 2014-08-29 | 94 | 101 | 89 | 98 | 63,199,000 | 980 |
| 2014-08-28 | 105 | 108 | 92 | 93 | 67,342,000 | 930 |
| 2014-08-27 | 106 | 116 | 100 | 104 | 113,410,000 | 1,040 |
| 2014-08-26 | 130 | 131 | 100 | 105 | 205,316,000 | 1,050 |
| 2014-08-25 | 101 | 129 | 96 | 129 | 201,877,000 | 1,290 |
| 2014-08-22 | 87 | 99 | 84 | 99 | 90,584,000 | 990 |
| 2014-08-21 | 85 | 88 | 81 | 87 | 46,385,000 | 870 |
| 2014-08-20 | 76 | 84 | 76 | 84 | 49,471,000 | 840 |
| 2014-08-19 | 77 | 82 | 73 | 76 | 35,807,000 | 760 |
| 2014-08-18 | 68 | 80 | 68 | 77 | 49,807,000 | 770 |
| 2014-08-15 | 70 | 73 | 65 | 69 | 53,266,000 | 690 |
| 2014-08-14 | 63 | 70 | 60 | 70 | 48,819,000 | 700 |
| 2014-08-13 | 66 | 69 | 60 | 65 | 61,884,000 | 650 |
| 2014-08-12 | 54 | 56 | 51 | 54 | 16,220,000 | 540 |
| 2014-08-11 | 51 | 54 | 51 | 54 | 12,502,000 | 540 |
| 2014-08-08 | 50 | 51 | 48 | 51 | 9,377,000 | 510 |
| 2014-08-07 | 48 | 50 | 48 | 50 | 8,941,000 | 500 |
| 2014-08-06 | 49 | 50 | 48 | 48 | 8,189,000 | 480 |
| 2014-08-05 | 51 | 52 | 49 | 50 | 8,860,000 | 500 |
| 2014-08-04 | 51 | 52 | 50 | 50 | 9,479,000 | 500 |
| 2014-08-01 | 49 | 51 | 48 | 51 | 8,887,000 | 510 |
| 2014-07-31 | 51 | 51 | 49 | 49 | 13,053,000 | 490 |
| 2014-07-30 | 50 | 53 | 50 | 51 | 14,577,000 | 510 |
| 2014-07-29 | 50 | 51 | 49 | 51 | 9,507,000 | 510 |
| 2014-07-28 | 50 | 51 | 50 | 50 | 6,823,000 | 500 |
| 2014-07-25 | 50 | 51 | 49 | 50 | 10,066,000 | 500 |
| 2014-07-24 | 50 | 52 | 48 | 51 | 15,823,000 | 510 |
| 2014-07-23 | 48 | 49 | 47 | 49 | 6,413,000 | 490 |
| 2014-07-22 | 46 | 48 | 46 | 48 | 5,640,000 | 480 |
| 2014-07-18 | 46 | 47 | 46 | 46 | 4,761,000 | 460 |
| 2014-07-17 | 48 | 48 | 47 | 47 | 5,584,000 | 470 |
| 2014-07-16 | 48 | 48 | 46 | 46 | 6,086,000 | 460 |
| 2014-07-15 | 48 | 49 | 47 | 48 | 6,008,000 | 480 |
| 2014-07-14 | 48 | 49 | 47 | 47 | 5,623,000 | 470 |
| 2014-07-11 | 46 | 49 | 46 | 49 | 6,765,000 | 490 |
| 2014-07-10 | 48 | 49 | 46 | 46 | 8,921,000 | 460 |
| 2014-07-09 | 49 | 50 | 48 | 48 | 8,767,000 | 480 |
| 2014-07-08 | 47 | 50 | 47 | 50 | 13,600,000 | 500 |
| 2014-07-07 | 46 | 47 | 46 | 46 | 7,136,000 | 460 |
| 2014-07-04 | 47 | 47 | 46 | 46 | 13,380,000 | 460 |
| 2014-07-03 | 46 | 47 | 45 | 47 | 11,769,000 | 470 |
| 2014-07-02 | 46 | 46 | 45 | 46 | 10,565,000 | 460 |
| 2014-07-01 | 45 | 46 | 44 | 46 | 8,626,000 | 460 |
| 2014-06-30 | 45 | 46 | 44 | 46 | 8,678,000 | 460 |
| 2014-06-27 | 45 | 46 | 44 | 44 | 6,508,000 | 440 |
| 2014-06-26 | 44 | 46 | 44 | 46 | 6,781,000 | 460 |
| 2014-06-25 | 44 | 45 | 44 | 45 | 5,548,000 | 450 |
| 2014-06-24 | 45 | 45 | 44 | 45 | 7,149,000 | 450 |
| 2014-06-23 | 45 | 45 | 44 | 45 | 5,474,000 | 450 |
| 2014-06-20 | 45 | 46 | 44 | 45 | 5,437,000 | 450 |
| 2014-06-19 | 45 | 46 | 45 | 45 | 3,975,000 | 450 |
| 2014-06-18 | 45 | 46 | 44 | 45 | 5,328,000 | 450 |
| 2014-06-17 | 45 | 46 | 44 | 45 | 6,269,000 | 450 |
| 2014-06-16 | 45 | 46 | 44 | 45 | 5,533,000 | 450 |
| 2014-06-13 | 46 | 46 | 45 | 45 | 4,925,000 | 450 |
| 2014-06-12 | 46 | 47 | 45 | 46 | 4,735,000 | 460 |
| 2014-06-11 | 45 | 47 | 45 | 47 | 3,563,000 | 470 |
| 2014-06-10 | 47 | 47 | 45 | 45 | 5,926,000 | 450 |
| 2014-06-09 | 46 | 47 | 46 | 47 | 3,768,000 | 470 |
| 2014-06-06 | 47 | 47 | 46 | 47 | 2,648,000 | 470 |
| 2014-06-05 | 46 | 47 | 46 | 46 | 2,984,000 | 460 |
| 2014-06-04 | 47 | 47 | 46 | 46 | 3,166,000 | 460 |
| 2014-06-03 | 48 | 48 | 46 | 48 | 6,488,000 | 480 |
| 2014-06-02 | 46 | 48 | 46 | 48 | 6,858,000 | 480 |
| 2014-05-30 | 45 | 46 | 45 | 46 | 4,829,000 | 460 |
| 2014-05-29 | 46 | 46 | 44 | 45 | 7,718,000 | 450 |
| 2014-05-28 | 46 | 46 | 45 | 45 | 10,241,000 | 450 |
| 2014-05-27 | 46 | 46 | 44 | 46 | 11,862,000 | 460 |
| 2014-05-26 | 46 | 47 | 46 | 47 | 9,042,000 | 470 |
| 2014-05-23 | 47 | 47 | 46 | 46 | 9,366,000 | 460 |
| 2014-05-22 | 45 | 47 | 44 | 47 | 12,464,000 | 470 |
| 2014-05-21 | 45 | 46 | 44 | 44 | 12,909,000 | 440 |
| 2014-05-20 | 45 | 49 | 44 | 45 | 7,622,000 | 450 |
| 2014-05-19 | 49 | 49 | 42 | 45 | 16,653,000 | 450 |
| 2014-05-16 | 50 | 50 | 48 | 49 | 12,278,000 | 490 |
| 2014-05-15 | 51 | 52 | 49 | 50 | 19,588,000 | 500 |
| 2014-05-14 | 49 | 50 | 48 | 50 | 19,403,000 | 500 |
| 2014-05-13 | 50 | 50 | 49 | 49 | 15,859,000 | 490 |
| 2014-05-12 | 50 | 50 | 49 | 49 | 19,477,000 | 490 |
| 2014-05-09 | 50 | 51 | 49 | 49 | 19,946,000 | 490 |
| 2014-05-08 | 51 | 52 | 50 | 51 | 29,172,000 | 510 |
| 2014-05-07 | 49 | 51 | 49 | 51 | 28,813,000 | 510 |
| 2014-05-02 | 50 | 51 | 50 | 50 | 24,104,000 | 500 |
| 2014-05-01 | 49 | 50 | 48 | 50 | 29,926,000 | 500 |
| 2014-04-30 | 50 | 50 | 49 | 49 | 20,507,000 | 490 |
| 2014-04-28 | 50 | 51 | 49 | 50 | 20,439,000 | 500 |
| 2014-04-25 | 50 | 51 | 50 | 51 | 23,371,000 | 510 |
| 2014-04-24 | 51 | 52 | 50 | 50 | 19,421,000 | 500 |
| 2014-04-23 | 52 | 53 | 51 | 51 | 21,090,000 | 510 |
| 2014-04-22 | 53 | 54 | 52 | 52 | 22,504,000 | 520 |
| 2014-04-21 | 53 | 54 | 51 | 53 | 19,641,000 | 530 |
| 2014-04-18 | 50 | 53 | 50 | 52 | 15,866,000 | 520 |
| 2014-04-17 | 51 | 51 | 50 | 50 | 25,181,000 | 500 |
| 2014-04-16 | 48 | 51 | 48 | 51 | 20,982,000 | 510 |
| 2014-04-15 | 49 | 50 | 48 | 48 | 15,326,000 | 480 |
| 2014-04-14 | 49 | 50 | 48 | 49 | 14,451,000 | 490 |
| 2014-04-11 | 48 | 50 | 48 | 49 | 15,609,000 | 490 |
| 2014-04-10 | 49 | 50 | 49 | 50 | 17,920,000 | 500 |
| 2014-04-09 | 49 | 50 | 48 | 48 | 18,132,000 | 480 |
| 2014-04-08 | 50 | 51 | 49 | 49 | 12,709,000 | 490 |
| 2014-04-07 | 51 | 52 | 50 | 51 | 21,415,000 | 510 |
| 2014-04-04 | 50 | 51 | 49 | 51 | 15,360,000 | 510 |
| 2014-04-03 | 51 | 52 | 50 | 50 | 21,354,000 | 500 |
| 2014-04-02 | 49 | 51 | 49 | 51 | 27,887,000 | 510 |
| 2014-04-01 | 48 | 49 | 47 | 49 | 20,225,000 | 490 |
| 2014-03-31 | 46 | 48 | 46 | 47 | 21,655,000 | 470 |
| 2014-03-28 | 45 | 47 | 44 | 47 | 17,899,000 | 470 |
| 2014-03-27 | 45 | 45 | 43 | 44 | 16,632,000 | 440 |
| 2014-03-26 | 47 | 47 | 44 | 45 | 10,273,000 | 450 |
| 2014-03-25 | 47 | 48 | 47 | 47 | 10,232,000 | 470 |
| 2014-03-24 | 48 | 48 | 47 | 47 | 10,576,000 | 470 |
| 2014-03-20 | 49 | 49 | 47 | 48 | 12,288,000 | 480 |
| 2014-03-19 | 48 | 50 | 48 | 49 | 10,699,000 | 490 |
| 2014-03-18 | 49 | 49 | 48 | 48 | 9,859,000 | 480 |
| 2014-03-17 | 48 | 49 | 47 | 48 | 11,532,000 | 480 |
| 2014-03-14 | 48 | 48 | 47 | 48 | 13,098,000 | 480 |
| 2014-03-13 | 49 | 49 | 48 | 48 | 21,412,000 | 480 |
| 2014-03-12 | 50 | 51 | 49 | 49 | 14,975,000 | 490 |
| 2014-03-11 | 51 | 51 | 49 | 50 | 13,091,000 | 500 |
| 2014-03-10 | 49 | 51 | 48 | 51 | 22,779,000 | 510 |
| 2014-03-07 | 50 | 51 | 48 | 48 | 14,851,000 | 480 |
| 2014-03-06 | 50 | 51 | 49 | 51 | 15,067,000 | 510 |
| 2014-03-05 | 50 | 51 | 49 | 50 | 16,741,000 | 500 |
| 2014-03-04 | 46 | 49 | 45 | 49 | 20,523,000 | 490 |
| 2014-03-03 | 48 | 48 | 46 | 46 | 10,205,000 | 460 |
| 2014-02-28 | 50 | 50 | 48 | 49 | 13,567,000 | 490 |
| 2014-02-27 | 50 | 50 | 49 | 50 | 9,366,000 | 500 |
| 2014-02-26 | 50 | 51 | 49 | 51 | 13,610,000 | 510 |
| 2014-02-25 | 51 | 51 | 49 | 51 | 11,396,000 | 510 |
| 2014-02-24 | 52 | 52 | 50 | 51 | 13,244,000 | 510 |
| 2014-02-21 | 52 | 53 | 51 | 52 | 18,239,000 | 520 |
| 2014-02-20 | 52 | 53 | 50 | 51 | 11,734,000 | 510 |
| 2014-02-19 | 54 | 54 | 52 | 53 | 10,864,000 | 530 |
| 2014-02-18 | 53 | 55 | 51 | 54 | 12,825,000 | 540 |
| 2014-02-17 | 53 | 53 | 50 | 53 | 16,977,000 | 530 |
| 2014-02-14 | 53 | 54 | 49 | 51 | 20,910,000 | 510 |
| 2014-02-13 | 56 | 56 | 53 | 53 | 21,457,000 | 530 |
| 2014-02-12 | 56 | 57 | 55 | 55 | 22,427,000 | 550 |
| 2014-02-10 | 57 | 58 | 54 | 56 | 18,129,000 | 560 |
| 2014-02-07 | 56 | 57 | 55 | 55 | 23,795,000 | 550 |
| 2014-02-06 | 50 | 55 | 50 | 54 | 24,493,000 | 540 |
| 2014-02-05 | 51 | 52 | 48 | 50 | 7,309,000 | 500 |
| 2014-02-04 | 50 | 52 | 48 | 49 | 16,469,000 | 490 |
| 2014-02-03 | 57 | 58 | 54 | 54 | 13,186,000 | 540 |
| 2014-01-31 | 65 | 65 | 56 | 58 | 29,960,000 | 580 |
| 2014-01-30 | 63 | 67 | 61 | 63 | 35,509,000 | 630 |
| 2014-01-29 | 59 | 64 | 58 | 64 | 31,439,000 | 640 |
| 2014-01-28 | 55 | 59 | 54 | 57 | 21,848,000 | 570 |
| 2014-01-27 | 55 | 56 | 54 | 54 | 13,645,000 | 540 |
| 2014-01-24 | 57 | 60 | 57 | 57 | 24,297,000 | 570 |
| 2014-01-23 | 60 | 63 | 57 | 60 | 29,594,000 | 600 |
| 2014-01-22 | 64 | 66 | 59 | 61 | 50,219,000 | 610 |
| 2014-01-21 | 58 | 61 | 55 | 61 | 39,069,000 | 610 |
| 2014-01-20 | 57 | 58 | 54 | 58 | 25,006,000 | 580 |
| 2014-01-17 | 54 | 58 | 53 | 56 | 35,251,000 | 560 |
| 2014-01-16 | 53 | 55 | 52 | 53 | 21,720,000 | 530 |
| 2014-01-15 | 52 | 53 | 52 | 53 | 22,630,000 | 530 |
| 2014-01-14 | 51 | 54 | 50 | 51 | 20,440,000 | 510 |
| 2014-01-10 | 52 | 52 | 50 | 52 | 21,954,000 | 520 |
| 2014-01-09 | 47 | 52 | 47 | 50 | 21,284,000 | 500 |
| 2014-01-08 | 48 | 48 | 47 | 48 | 17,707,000 | 480 |
| 2014-01-07 | 47 | 49 | 46 | 48 | 18,291,000 | 480 |
| 2014-01-06 | 49 | 50 | 46 | 46 | 8,661,000 | 460 |
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
