8202 ラオックスホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 227 | 238 | 224 | 234 | 48,616,000 | 2,340 |
| 2015-12-29 | 220 | 224 | 215 | 220 | 27,784,000 | 2,200 |
| 2015-12-28 | 218 | 225 | 198 | 217 | 73,483,000 | 2,170 |
| 2015-12-25 | 202 | 219 | 201 | 217 | 45,533,000 | 2,170 |
| 2015-12-24 | 214 | 216 | 201 | 203 | 25,475,000 | 2,030 |
| 2015-12-22 | 215 | 222 | 206 | 211 | 27,587,000 | 2,110 |
| 2015-12-21 | 212 | 218 | 211 | 214 | 28,249,000 | 2,140 |
| 2015-12-18 | 235 | 237 | 218 | 220 | 49,179,000 | 2,200 |
| 2015-12-17 | 235 | 247 | 229 | 240 | 33,547,000 | 2,400 |
| 2015-12-16 | 240 | 241 | 230 | 232 | 19,838,000 | 2,320 |
| 2015-12-15 | 243 | 248 | 233 | 235 | 26,020,000 | 2,350 |
| 2015-12-14 | 235 | 245 | 234 | 240 | 23,086,000 | 2,400 |
| 2015-12-11 | 247 | 251 | 236 | 241 | 29,025,000 | 2,410 |
| 2015-12-10 | 255 | 255 | 244 | 245 | 34,819,000 | 2,450 |
| 2015-12-09 | 263 | 269 | 258 | 258 | 21,393,000 | 2,580 |
| 2015-12-08 | 271 | 276 | 263 | 267 | 17,203,000 | 2,670 |
| 2015-12-07 | 275 | 281 | 268 | 272 | 34,273,000 | 2,720 |
| 2015-12-04 | 277 | 280 | 262 | 267 | 45,028,000 | 2,670 |
| 2015-12-03 | 298 | 298 | 283 | 284 | 25,937,000 | 2,840 |
| 2015-12-02 | 301 | 307 | 297 | 297 | 9,786,000 | 2,970 |
| 2015-12-01 | 303 | 305 | 299 | 301 | 10,840,000 | 3,010 |
| 2015-11-30 | 307 | 309 | 302 | 304 | 7,358,000 | 3,040 |
| 2015-11-27 | 316 | 316 | 306 | 307 | 9,397,000 | 3,070 |
| 2015-11-26 | 307 | 320 | 305 | 315 | 20,748,000 | 3,150 |
| 2015-11-25 | 315 | 315 | 305 | 306 | 14,391,000 | 3,060 |
| 2015-11-24 | 312 | 316 | 307 | 314 | 11,059,000 | 3,140 |
| 2015-11-20 | 306 | 313 | 303 | 309 | 12,927,000 | 3,090 |
| 2015-11-19 | 315 | 316 | 302 | 304 | 23,600,000 | 3,040 |
| 2015-11-18 | 322 | 327 | 311 | 312 | 17,968,000 | 3,120 |
| 2015-11-17 | 316 | 324 | 305 | 322 | 28,271,000 | 3,220 |
| 2015-11-16 | 320 | 327 | 310 | 310 | 20,893,000 | 3,100 |
| 2015-11-13 | 329 | 341 | 325 | 328 | 46,676,000 | 3,280 |
| 2015-11-12 | 356 | 360 | 345 | 358 | 19,202,000 | 3,580 |
| 2015-11-11 | 365 | 367 | 354 | 355 | 23,582,000 | 3,550 |
| 2015-11-10 | 349 | 363 | 347 | 361 | 26,247,000 | 3,610 |
| 2015-11-09 | 337 | 353 | 336 | 352 | 26,457,000 | 3,520 |
| 2015-11-06 | 316 | 334 | 315 | 330 | 19,915,000 | 3,300 |
| 2015-11-05 | 298 | 321 | 295 | 316 | 26,736,000 | 3,160 |
| 2015-11-04 | 318 | 327 | 297 | 302 | 28,953,000 | 3,020 |
| 2015-11-02 | 339 | 342 | 324 | 325 | 10,080,000 | 3,250 |
| 2015-10-30 | 339 | 345 | 332 | 341 | 7,802,000 | 3,410 |
| 2015-10-29 | 342 | 346 | 321 | 338 | 27,361,000 | 3,380 |
| 2015-10-28 | 356 | 359 | 341 | 346 | 14,655,000 | 3,460 |
| 2015-10-27 | 357 | 363 | 356 | 356 | 8,024,000 | 3,560 |
| 2015-10-26 | 359 | 366 | 353 | 359 | 13,750,000 | 3,590 |
| 2015-10-23 | 369 | 369 | 355 | 358 | 14,764,000 | 3,580 |
| 2015-10-22 | 367 | 367 | 355 | 361 | 18,862,000 | 3,610 |
| 2015-10-21 | 372 | 376 | 366 | 370 | 10,692,000 | 3,700 |
| 2015-10-20 | 367 | 374 | 361 | 374 | 7,087,000 | 3,740 |
| 2015-10-19 | 374 | 374 | 363 | 364 | 9,168,000 | 3,640 |
| 2015-10-16 | 368 | 380 | 366 | 371 | 14,734,000 | 3,710 |
| 2015-10-15 | 347 | 365 | 342 | 363 | 14,887,000 | 3,630 |
| 2015-10-14 | 368 | 371 | 349 | 351 | 15,444,000 | 3,510 |
| 2015-10-13 | 359 | 375 | 359 | 367 | 14,171,000 | 3,670 |
| 2015-10-09 | 360 | 363 | 355 | 361 | 12,690,000 | 3,610 |
| 2015-10-08 | 368 | 370 | 355 | 359 | 16,594,000 | 3,590 |
| 2015-10-07 | 374 | 376 | 360 | 366 | 21,358,000 | 3,660 |
| 2015-10-06 | 392 | 400 | 378 | 379 | 19,804,000 | 3,790 |
| 2015-10-05 | 385 | 398 | 381 | 390 | 23,388,000 | 3,900 |
| 2015-10-02 | 375 | 387 | 373 | 384 | 24,506,000 | 3,840 |
| 2015-10-01 | 363 | 380 | 351 | 379 | 30,291,000 | 3,790 |
| 2015-09-30 | 374 | 374 | 345 | 355 | 29,616,000 | 3,550 |
| 2015-09-29 | 386 | 387 | 363 | 366 | 20,182,000 | 3,660 |
| 2015-09-28 | 397 | 401 | 391 | 398 | 10,495,000 | 3,980 |
| 2015-09-25 | 387 | 395 | 381 | 395 | 12,821,000 | 3,950 |
| 2015-09-24 | 376 | 390 | 376 | 385 | 9,481,000 | 3,850 |
| 2015-09-18 | 402 | 402 | 377 | 392 | 30,689,000 | 3,920 |
| 2015-09-17 | 405 | 410 | 394 | 406 | 25,316,000 | 4,060 |
| 2015-09-16 | 381 | 397 | 372 | 393 | 31,379,000 | 3,930 |
| 2015-09-15 | 379 | 388 | 372 | 376 | 16,482,000 | 3,760 |
| 2015-09-14 | 390 | 404 | 375 | 379 | 32,228,000 | 3,790 |
| 2015-09-11 | 376 | 392 | 374 | 390 | 19,328,000 | 3,900 |
| 2015-09-10 | 372 | 386 | 366 | 382 | 30,507,000 | 3,820 |
| 2015-09-09 | 370 | 393 | 358 | 392 | 43,761,000 | 3,920 |
| 2015-09-08 | 359 | 367 | 347 | 352 | 29,055,000 | 3,520 |
| 2015-09-07 | 351 | 366 | 341 | 352 | 38,301,000 | 3,520 |
| 2015-09-04 | 389 | 390 | 352 | 359 | 43,048,000 | 3,590 |
| 2015-09-03 | 397 | 405 | 383 | 386 | 20,761,000 | 3,860 |
| 2015-09-02 | 379 | 403 | 375 | 390 | 41,194,000 | 3,900 |
| 2015-09-01 | 415 | 418 | 389 | 392 | 35,863,000 | 3,920 |
| 2015-08-31 | 426 | 435 | 413 | 420 | 31,712,000 | 4,200 |
| 2015-08-28 | 464 | 465 | 432 | 436 | 31,052,000 | 4,360 |
| 2015-08-27 | 450 | 469 | 443 | 448 | 54,974,000 | 4,480 |
| 2015-08-26 | 414 | 450 | 408 | 445 | 48,521,000 | 4,450 |
| 2015-08-25 | 400 | 446 | 376 | 404 | 66,377,000 | 4,040 |
| 2015-08-24 | 435 | 454 | 411 | 415 | 47,248,000 | 4,150 |
| 2015-08-21 | 476 | 480 | 461 | 464 | 37,839,000 | 4,640 |
| 2015-08-20 | 507 | 510 | 491 | 498 | 38,078,000 | 4,980 |
| 2015-08-19 | 498 | 509 | 482 | 500 | 64,254,000 | 5,000 |
| 2015-08-18 | 529 | 529 | 500 | 502 | 51,880,000 | 5,020 |
| 2015-08-17 | 526 | 534 | 519 | 524 | 31,012,000 | 5,240 |
| 2015-08-14 | 531 | 539 | 514 | 529 | 133,040,000 | 5,290 |
| 2015-08-13 | 480 | 496 | 466 | 495 | 58,334,000 | 4,950 |
| 2015-08-12 | 509 | 516 | 460 | 460 | 80,508,000 | 4,600 |
| 2015-08-11 | 543 | 546 | 502 | 516 | 50,116,000 | 5,160 |
| 2015-08-10 | 515 | 533 | 512 | 533 | 16,410,000 | 5,330 |
| 2015-08-07 | 520 | 522 | 511 | 515 | 15,438,000 | 5,150 |
| 2015-08-06 | 519 | 523 | 507 | 507 | 13,882,000 | 5,070 |
| 2015-08-05 | 532 | 535 | 515 | 517 | 20,428,000 | 5,170 |
| 2015-08-04 | 502 | 536 | 501 | 534 | 35,135,000 | 5,340 |
| 2015-08-03 | 524 | 529 | 505 | 508 | 23,199,000 | 5,080 |
| 2015-07-31 | 512 | 526 | 506 | 521 | 17,214,000 | 5,210 |
| 2015-07-30 | 520 | 527 | 511 | 515 | 24,641,000 | 5,150 |
| 2015-07-29 | 529 | 530 | 505 | 514 | 34,946,000 | 5,140 |
| 2015-07-28 | 490 | 531 | 489 | 526 | 57,121,000 | 5,260 |
| 2015-07-27 | 549 | 550 | 508 | 520 | 51,359,000 | 5,200 |
| 2015-07-24 | 552 | 564 | 538 | 555 | 62,708,000 | 5,550 |
| 2015-07-23 | 522 | 549 | 521 | 543 | 72,438,000 | 5,430 |
| 2015-07-22 | 512 | 524 | 495 | 509 | 46,106,000 | 5,090 |
| 2015-07-21 | 493 | 527 | 490 | 517 | 44,659,000 | 5,170 |
| 2015-07-17 | 499 | 503 | 489 | 490 | 28,910,000 | 4,900 |
| 2015-07-16 | 485 | 492 | 472 | 491 | 31,036,000 | 4,910 |
| 2015-07-15 | 493 | 497 | 482 | 483 | 29,709,000 | 4,830 |
| 2015-07-14 | 495 | 500 | 480 | 491 | 62,174,000 | 4,910 |
| 2015-07-13 | 447 | 476 | 443 | 472 | 57,789,000 | 4,720 |
| 2015-07-10 | 458 | 462 | 429 | 435 | 64,483,000 | 4,350 |
| 2015-07-09 | 430 | 466 | 401 | 462 | 116,823,000 | 4,620 |
| 2015-07-08 | 519 | 531 | 457 | 470 | 87,484,000 | 4,700 |
| 2015-07-07 | 530 | 544 | 520 | 526 | 56,985,000 | 5,260 |
| 2015-07-06 | 535 | 554 | 502 | 511 | 90,084,000 | 5,110 |
| 2015-07-03 | 498 | 538 | 490 | 537 | 72,571,000 | 5,370 |
| 2015-07-02 | 509 | 511 | 488 | 500 | 45,684,000 | 5,000 |
| 2015-07-01 | 480 | 499 | 475 | 499 | 51,229,000 | 4,990 |
| 2015-06-30 | 435 | 481 | 435 | 467 | 65,301,000 | 4,670 |
| 2015-06-29 | 441 | 461 | 433 | 435 | 33,821,000 | 4,350 |
| 2015-06-26 | 477 | 479 | 456 | 464 | 29,725,000 | 4,640 |
| 2015-06-25 | 444 | 472 | 442 | 472 | 48,313,000 | 4,720 |
| 2015-06-24 | 423 | 447 | 420 | 444 | 48,301,000 | 4,440 |
| 2015-06-23 | 414 | 428 | 409 | 423 | 50,824,000 | 4,230 |
| 2015-06-22 | 396 | 405 | 392 | 402 | 19,036,000 | 4,020 |
| 2015-06-19 | 397 | 401 | 389 | 397 | 17,923,000 | 3,970 |
| 2015-06-18 | 404 | 405 | 385 | 394 | 25,119,000 | 3,940 |
| 2015-06-17 | 403 | 405 | 384 | 405 | 48,099,000 | 4,050 |
| 2015-06-16 | 394 | 401 | 388 | 397 | 36,624,000 | 3,970 |
| 2015-06-15 | 392 | 396 | 386 | 392 | 13,558,000 | 3,920 |
| 2015-06-12 | 387 | 396 | 385 | 393 | 19,822,000 | 3,930 |
| 2015-06-11 | 371 | 386 | 370 | 385 | 15,490,000 | 3,850 |
| 2015-06-10 | 370 | 373 | 364 | 367 | 7,278,000 | 3,670 |
| 2015-06-09 | 375 | 377 | 363 | 368 | 7,845,000 | 3,680 |
| 2015-06-08 | 376 | 381 | 373 | 376 | 11,219,000 | 3,760 |
| 2015-06-05 | 352 | 379 | 351 | 373 | 22,835,000 | 3,730 |
| 2015-06-04 | 372 | 376 | 350 | 360 | 22,437,000 | 3,600 |
| 2015-06-03 | 378 | 380 | 373 | 373 | 10,146,000 | 3,730 |
| 2015-06-02 | 388 | 391 | 372 | 386 | 18,144,000 | 3,860 |
| 2015-06-01 | 388 | 396 | 385 | 390 | 10,574,000 | 3,900 |
| 2015-05-29 | 386 | 389 | 379 | 388 | 11,680,000 | 3,880 |
| 2015-05-28 | 389 | 396 | 379 | 387 | 21,408,000 | 3,870 |
| 2015-05-27 | 390 | 394 | 389 | 390 | 11,461,000 | 3,900 |
| 2015-05-26 | 393 | 393 | 383 | 390 | 19,285,000 | 3,900 |
| 2015-05-25 | 392 | 396 | 390 | 393 | 12,531,000 | 3,930 |
| 2015-05-22 | 391 | 395 | 385 | 393 | 18,782,000 | 3,930 |
| 2015-05-21 | 390 | 402 | 385 | 387 | 20,732,000 | 3,870 |
| 2015-05-20 | 400 | 409 | 388 | 394 | 49,649,000 | 3,940 |
| 2015-05-19 | 381 | 403 | 379 | 400 | 51,243,000 | 4,000 |
| 2015-05-18 | 373 | 384 | 367 | 379 | 15,830,000 | 3,790 |
| 2015-05-15 | 375 | 378 | 363 | 372 | 17,483,000 | 3,720 |
| 2015-05-14 | 384 | 393 | 369 | 377 | 41,105,000 | 3,770 |
| 2015-05-13 | 380 | 385 | 376 | 380 | 25,082,000 | 3,800 |
| 2015-05-12 | 368 | 372 | 362 | 370 | 14,775,000 | 3,700 |
| 2015-05-11 | 370 | 371 | 356 | 362 | 14,253,000 | 3,620 |
| 2015-05-08 | 346 | 366 | 344 | 363 | 24,849,000 | 3,630 |
| 2015-05-07 | 341 | 347 | 337 | 342 | 10,517,000 | 3,420 |
| 2015-05-01 | 345 | 353 | 336 | 345 | 19,383,000 | 3,450 |
| 2015-04-30 | 367 | 371 | 337 | 338 | 50,117,000 | 3,380 |
| 2015-04-28 | 389 | 396 | 370 | 375 | 38,372,000 | 3,750 |
| 2015-04-27 | 368 | 397 | 361 | 392 | 47,761,000 | 3,920 |
| 2015-04-24 | 349 | 374 | 344 | 368 | 52,377,000 | 3,680 |
| 2015-04-23 | 369 | 369 | 348 | 348 | 39,169,000 | 3,480 |
| 2015-04-22 | 336 | 359 | 335 | 359 | 51,895,000 | 3,590 |
| 2015-04-21 | 326 | 333 | 322 | 332 | 21,658,000 | 3,320 |
| 2015-04-20 | 317 | 331 | 315 | 323 | 38,491,000 | 3,230 |
| 2015-04-17 | 316 | 318 | 311 | 316 | 15,618,000 | 3,160 |
| 2015-04-16 | 308 | 316 | 305 | 316 | 16,447,000 | 3,160 |
| 2015-04-15 | 313 | 317 | 306 | 306 | 18,475,000 | 3,060 |
| 2015-04-14 | 303 | 313 | 300 | 312 | 21,310,000 | 3,120 |
| 2015-04-13 | 312 | 314 | 295 | 302 | 21,295,000 | 3,020 |
| 2015-04-10 | 292 | 308 | 291 | 308 | 31,210,000 | 3,080 |
| 2015-04-09 | 292 | 294 | 290 | 292 | 3,655,000 | 2,920 |
| 2015-04-08 | 290 | 296 | 288 | 294 | 10,437,000 | 2,940 |
| 2015-04-07 | 292 | 295 | 284 | 293 | 13,864,000 | 2,930 |
| 2015-04-06 | 280 | 292 | 279 | 290 | 10,262,000 | 2,900 |
| 2015-04-03 | 282 | 284 | 277 | 280 | 6,383,000 | 2,800 |
| 2015-04-02 | 286 | 290 | 281 | 285 | 5,797,000 | 2,850 |
| 2015-04-01 | 291 | 291 | 283 | 287 | 7,847,000 | 2,870 |
| 2015-03-31 | 290 | 298 | 288 | 292 | 14,222,000 | 2,920 |
| 2015-03-30 | 281 | 289 | 274 | 288 | 9,969,000 | 2,880 |
| 2015-03-27 | 286 | 288 | 271 | 283 | 22,079,000 | 2,830 |
| 2015-03-26 | 292 | 293 | 284 | 285 | 10,698,000 | 2,850 |
| 2015-03-25 | 276 | 298 | 275 | 295 | 69,223,000 | 2,950 |
| 2015-03-24 | 295 | 300 | 291 | 291 | 11,463,000 | 2,910 |
| 2015-03-23 | 309 | 310 | 298 | 300 | 7,798,000 | 3,000 |
| 2015-03-20 | 307 | 310 | 293 | 310 | 14,521,000 | 3,100 |
| 2015-03-19 | 309 | 320 | 301 | 304 | 12,993,000 | 3,040 |
| 2015-03-18 | 297 | 325 | 287 | 304 | 30,961,000 | 3,040 |
| 2015-03-17 | 290 | 300 | 284 | 299 | 35,955,000 | 2,990 |
| 2015-03-16 | 279 | 293 | 271 | 284 | 49,402,000 | 2,840 |
| 2015-03-13 | 259 | 277 | 258 | 276 | 43,637,000 | 2,760 |
| 2015-03-12 | 268 | 269 | 256 | 259 | 23,585,000 | 2,590 |
| 2015-03-11 | 259 | 272 | 258 | 264 | 35,923,000 | 2,640 |
| 2015-03-10 | 267 | 270 | 251 | 256 | 74,204,000 | 2,560 |
| 2015-03-09 | 313 | 323 | 308 | 314 | 18,222,000 | 3,140 |
| 2015-03-06 | 330 | 335 | 315 | 315 | 22,069,000 | 3,150 |
| 2015-03-05 | 335 | 340 | 326 | 332 | 37,759,000 | 3,320 |
| 2015-03-04 | 326 | 340 | 321 | 335 | 40,893,000 | 3,350 |
| 2015-03-03 | 321 | 332 | 314 | 330 | 36,146,000 | 3,300 |
| 2015-03-02 | 304 | 322 | 304 | 320 | 24,951,000 | 3,200 |
| 2015-02-27 | 297 | 307 | 295 | 302 | 14,808,000 | 3,020 |
| 2015-02-26 | 306 | 310 | 299 | 299 | 13,773,000 | 2,990 |
| 2015-02-25 | 308 | 311 | 299 | 308 | 21,927,000 | 3,080 |
| 2015-02-24 | 318 | 318 | 305 | 306 | 22,589,000 | 3,060 |
| 2015-02-23 | 311 | 320 | 304 | 319 | 29,480,000 | 3,190 |
| 2015-02-20 | 329 | 330 | 311 | 314 | 36,176,000 | 3,140 |
| 2015-02-19 | 340 | 346 | 324 | 328 | 68,513,000 | 3,280 |
| 2015-02-18 | 311 | 332 | 308 | 330 | 72,874,000 | 3,300 |
| 2015-02-17 | 322 | 324 | 305 | 306 | 56,257,000 | 3,060 |
| 2015-02-16 | 302 | 321 | 301 | 321 | 51,056,000 | 3,210 |
| 2015-02-13 | 282 | 303 | 281 | 295 | 93,730,000 | 2,950 |
| 2015-02-12 | 273 | 274 | 265 | 270 | 9,989,000 | 2,700 |
| 2015-02-10 | 275 | 276 | 258 | 269 | 10,786,000 | 2,690 |
| 2015-02-09 | 278 | 279 | 271 | 272 | 10,635,000 | 2,720 |
| 2015-02-06 | 267 | 275 | 252 | 275 | 20,129,000 | 2,750 |
| 2015-02-05 | 274 | 283 | 269 | 269 | 24,471,000 | 2,690 |
| 2015-02-04 | 274 | 276 | 271 | 272 | 15,382,000 | 2,720 |
| 2015-02-03 | 267 | 275 | 264 | 271 | 17,733,000 | 2,710 |
| 2015-02-02 | 268 | 273 | 260 | 264 | 22,647,000 | 2,640 |
| 2015-01-30 | 258 | 267 | 255 | 265 | 19,335,000 | 2,650 |
| 2015-01-29 | 249 | 262 | 249 | 254 | 19,462,000 | 2,540 |
| 2015-01-28 | 237 | 254 | 234 | 251 | 13,904,000 | 2,510 |
| 2015-01-27 | 241 | 242 | 233 | 237 | 8,592,000 | 2,370 |
| 2015-01-26 | 247 | 248 | 241 | 242 | 6,005,000 | 2,420 |
| 2015-01-23 | 255 | 257 | 246 | 247 | 10,265,000 | 2,470 |
| 2015-01-22 | 255 | 264 | 247 | 249 | 23,621,000 | 2,490 |
| 2015-01-21 | 249 | 256 | 244 | 250 | 20,682,000 | 2,500 |
| 2015-01-20 | 221 | 254 | 221 | 251 | 33,386,000 | 2,510 |
| 2015-01-19 | 222 | 224 | 218 | 221 | 4,554,000 | 2,210 |
| 2015-01-16 | 223 | 224 | 215 | 221 | 8,536,000 | 2,210 |
| 2015-01-15 | 224 | 229 | 223 | 225 | 7,582,000 | 2,250 |
| 2015-01-14 | 227 | 230 | 222 | 223 | 6,279,000 | 2,230 |
| 2015-01-13 | 220 | 231 | 218 | 231 | 9,232,000 | 2,310 |
| 2015-01-09 | 237 | 239 | 217 | 224 | 18,185,000 | 2,240 |
| 2015-01-08 | 244 | 246 | 236 | 236 | 6,145,000 | 2,360 |
| 2015-01-07 | 232 | 243 | 232 | 241 | 10,260,000 | 2,410 |
| 2015-01-06 | 240 | 245 | 232 | 233 | 12,695,000 | 2,330 |
| 2015-01-05 | 260 | 260 | 250 | 250 | 11,799,000 | 2,500 |
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
