8202 ラオックスホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	719	723	714	716	634,400	716
2016-12-29	751	753	717	725	742,900	725
2016-12-28	749	762	744	746	617,600	746
2016-12-27	765	770	738	744	944,900	744
2016-12-26	817	820	759	765	1,399,600	765
2016-12-22	803	844	803	815	1,012,700	815
2016-12-21	830	831	805	811	576,300	811
2016-12-20	835	846	808	828	1,092,000	828
2016-12-19	877	884	844	849	768,200	849
2016-12-16	849	889	845	884	1,961,100	884
2016-12-15	797	845	795	839	1,722,900	839
2016-12-14	800	808	789	791	322,100	791
2016-12-13	811	815	796	802	396,900	802
2016-12-12	798	829	797	826	738,400	826
2016-12-09	783	798	782	797	291,100	797
2016-12-08	796	812	792	798	630,800	798
2016-12-07	775	801	775	801	767,200	801
2016-12-06	768	778	765	773	268,000	773
2016-12-05	756	768	753	768	279,800	768
2016-12-02	756	764	748	756	336,300	756
2016-12-01	768	774	755	760	423,500	760
2016-11-30	754	768	747	753	379,400	753
2016-11-29	768	768	750	753	377,900	753
2016-11-28	783	783	751	770	702,100	770
2016-11-25	760	798	754	798	959,200	798
2016-11-24	738	764	732	754	611,300	754
2016-11-22	722	732	720	723	195,600	723
2016-11-21	737	744	715	737	602,300	737
2016-11-18	694	724	693	722	746,100	722
2016-11-17	680	686	674	685	480,500	685
2016-11-16	709	716	681	686	771,100	686
2016-11-15	713	734	694	709	824,800	709
2016-11-14	754	755	735	740	323,400	740
2016-11-11	777	789	745	753	408,600	753
2016-11-10	779	788	767	782	485,500	782
2016-11-09	793	802	730	734	804,900	734
2016-11-08	819	819	783	786	216,100	786
2016-11-07	796	823	796	810	308,600	810
2016-11-04	801	805	781	785	375,000	785
2016-11-02	832	835	804	811	388,700	811
2016-11-01	844	853	818	845	519,500	845
2016-10-31	832	853	827	848	480,000	848
2016-10-28	800	844	789	827	883,900	827
2016-10-27	789	805	783	805	269,300	805
2016-10-26	786	810	781	795	443,600	795
2016-10-25	815	824	785	789	560,100	789
2016-10-24	838	842	803	811	753,400	811
2016-10-21	900	905	836	844	1,031,600	844
2016-10-20	857	892	846	888	1,170,300	888
2016-10-19	830	891	825	869	2,463,000	869
2016-10-17	782	795	775	785	231,500	785
2016-10-13	779	786	769	775	309,700	775
2016-10-12	765	785	756	780	326,300	780
2016-10-11	774	776	768	770	207,300	770
2016-10-07	774	774	763	767	194,500	767
2016-10-06	775	788	763	775	526,300	775
2016-10-05	739	774	738	770	426,900	770
2016-10-04	738	748	737	741	238,500	741
2016-10-03	726	745	726	738	302,400	738
2016-09-30	722	727	716	723	218,900	723
2016-09-29	732	745	729	736	339,800	736
2016-09-28	720	734	720	730	154,400	730
2016-09-27	704	732	701	727	425,600	727
2016-09-26	710	713	705	707	238,400	707
2016-09-23	710	715	707	712	243,100	712
2016-09-21	724	729	706	718	288,400	718
2016-09-20	702	738	702	723	359,100	723
2016-09-16	712	724	706	710	515,700	710
2016-09-15	725	730	721	724	239,300	724
2016-09-14	732	738	730	732	255,600	732
2016-09-13	746	749	737	740	124,100	740
2016-09-12	750	750	735	740	203,200	740
2016-09-09	730	755	729	750	339,900	750
2016-09-08	735	740	725	732	302,500	732
2016-09-07	740	754	740	743	261,200	743
2016-09-06	754	760	744	750	248,700	750
2016-09-05	764	772	755	760	198,600	760
2016-09-02	754	781	753	758	329,900	758
2016-09-01	755	766	749	760	277,400	760
2016-08-31	763	780	743	759	512,100	759
2016-08-30	790	793	774	778	329,300	778
2016-08-29	798	813	790	790	300,100	790
2016-08-26	791	800	788	790	183,000	790
2016-08-25	790	801	785	790	232,400	790
2016-08-24	805	808	780	792	435,700	792
2016-08-23	755	804	752	796	854,700	796
2016-08-22	751	764	746	754	258,800	754
2016-08-19	732	754	722	745	349,300	745
2016-08-18	738	765	725	732	392,800	732
2016-08-17	711	762	711	751	583,800	751
2016-08-16	709	741	688	721	1,378,100	721
2016-08-15	659	711	650	711	1,080,200	711
2016-08-12	671	692	671	689	270,300	689
2016-08-10	682	683	670	673	189,000	673
2016-08-09	680	698	678	693	275,400	693
2016-08-08	674	692	662	689	255,000	689
2016-08-05	667	689	662	671	216,000	671
2016-08-04	645	687	645	671	564,800	671
2016-08-03	645	655	641	643	450,300	643
2016-08-02	672	679	656	656	478,800	656
2016-08-01	672	700	671	682	321,700	682
2016-07-29	693	695	676	692	430,400	692
2016-07-28	700	704	694	696	308,200	696
2016-07-27	707	717	702	708	293,400	708
2016-07-26	710	722	697	700	355,200	700
2016-07-25	721	740	715	720	425,600	720
2016-07-22	735	740	712	727	352,400	727
2016-07-21	714	763	713	750	624,600	750
2016-07-20	709	711	700	710	366,800	710
2016-07-19	733	733	706	715	388,500	715
2016-07-15	723	757	718	736	519,600	736
2016-07-14	741	749	714	718	442,700	718
2016-07-13	776	777	750	750	353,300	750
2016-07-12	757	777	742	759	514,000	759
2016-07-11	716	751	712	730	626,000	730
2016-07-08	711	738	696	696	612,500	696
2016-07-07	747	785	720	720	641,600	720
2016-07-06	760	777	728	747	762,300	747
2016-07-05	804	845	767	773	1,320,700	773
2016-07-04	700	794	700	779	2,000,800	779
2016-07-01	707	726	683	715	1,338,900	715
2016-06-30	744	806	691	702	3,517,000	702
2016-06-29	656	746	656	746	2,453,400	746
2016-06-28	685	705	604	646	2,283,800	646
2016-06-27	72	76	72	74	8,218,000	740
2016-06-24	83	84	72	75	16,454,000	750
2016-06-23	84	87	82	86	6,578,000	860
2016-06-22	86	89	84	84	6,304,000	840
2016-06-21	84	87	84	87	6,422,000	870
2016-06-20	82	87	81	87	11,870,000	870
2016-06-17	87	88	80	81	11,910,000	810
2016-06-16	94	96	86	86	13,597,000	860
2016-06-15	93	95	92	95	4,215,000	950
2016-06-14	94	95	92	95	9,589,000	950
2016-06-13	98	99	94	96	10,816,000	960
2016-06-10	99	103	99	100	6,548,000	1,000
2016-06-09	99	100	98	100	3,452,000	1,000
2016-06-08	100	100	98	100	2,786,000	1,000
2016-06-07	101	102	98	100	9,554,000	1,000
2016-06-06	98	99	97	99	4,688,000	990
2016-06-03	99	100	99	99	2,737,000	990
2016-06-02	101	103	100	100	4,643,000	1,000
2016-06-01	104	104	100	102	7,579,000	1,020
2016-05-31	105	107	102	103	9,347,000	1,030
2016-05-30	101	106	100	104	11,256,000	1,040
2016-05-27	97	100	97	99	4,751,000	990
2016-05-26	100	101	97	98	5,104,000	980
2016-05-25	98	101	97	100	11,131,000	1,000
2016-05-24	97	98	96	98	4,463,000	980
2016-05-23	101	101	97	98	8,461,000	980
2016-05-20	99	101	98	99	8,962,000	990
2016-05-19	99	100	97	99	6,074,000	990
2016-05-18	99	101	97	98	9,992,000	980
2016-05-17	96	101	95	101	13,673,000	1,010
2016-05-16	104	105	97	97	31,410,000	970
2016-05-13	110	111	108	108	9,085,000	1,080
2016-05-12	113	117	110	111	8,365,000	1,110
2016-05-11	114	115	111	115	6,811,000	1,150
2016-05-10	114	115	112	113	4,777,000	1,130
2016-05-09	110	115	108	114	13,437,000	1,140
2016-05-06	114	115	109	109	9,894,000	1,090
2016-05-02	113	115	112	113	6,872,000	1,130
2016-04-28	122	123	116	117	14,027,000	1,170
2016-04-27	128	130	118	120	27,027,000	1,200
2016-04-26	124	131	123	128	38,090,000	1,280
2016-04-25	122	124	121	122	10,195,000	1,220
2016-04-22	118	121	118	119	9,228,000	1,190
2016-04-21	120	126	120	120	16,060,000	1,200
2016-04-20	120	121	117	118	6,426,000	1,180
2016-04-19	117	122	116	119	10,999,000	1,190
2016-04-18	117	118	114	114	11,389,000	1,140
2016-04-15	121	126	120	122	9,584,000	1,220
2016-04-14	128	129	122	124	15,031,000	1,240
2016-04-13	122	127	118	126	19,181,000	1,260
2016-04-12	112	120	112	118	13,444,000	1,180
2016-04-11	115	115	111	113	10,520,000	1,130
2016-04-08	111	118	110	116	14,241,000	1,160
2016-04-07	112	117	111	113	12,374,000	1,130
2016-04-06	112	115	109	112	13,202,000	1,120
2016-04-05	121	122	111	113	23,605,000	1,130
2016-04-04	127	127	121	122	15,127,000	1,220
2016-04-01	136	138	128	129	17,469,000	1,290
2016-03-31	131	142	130	135	32,605,000	1,350
2016-03-30	128	132	127	128	14,014,000	1,280
2016-03-29	126	132	123	131	18,772,000	1,310
2016-03-28	127	128	123	124	9,286,000	1,240
2016-03-25	126	133	125	128	25,150,000	1,280
2016-03-24	122	123	117	121	13,269,000	1,210
2016-03-23	126	127	123	123	8,868,000	1,230
2016-03-22	128	130	124	126	11,613,000	1,260
2016-03-18	128	131	125	127	24,184,000	1,270
2016-03-17	138	140	132	132	11,969,000	1,320
2016-03-16	143	145	136	138	11,930,000	1,380
2016-03-15	145	145	143	144	5,660,000	1,440
2016-03-14	150	151	143	145	12,094,000	1,450
2016-03-11	138	146	137	145	9,352,000	1,450
2016-03-10	138	141	136	141	10,486,000	1,410
2016-03-09	140	141	136	136	17,546,000	1,360
2016-03-08	152	155	140	144	30,101,000	1,440
2016-03-07	157	167	152	152	32,484,000	1,520
2016-03-04	152	156	148	154	23,359,000	1,540
2016-03-03	140	152	140	151	25,814,000	1,510
2016-03-02	144	146	138	141	22,167,000	1,410
2016-03-01	132	141	132	139	19,184,000	1,390
2016-02-29	131	138	130	132	19,296,000	1,320
2016-02-26	132	135	127	129	13,773,000	1,290
2016-02-25	127	131	127	129	12,903,000	1,290
2016-02-24	129	132	127	127	12,834,000	1,270
2016-02-23	133	134	128	131	15,346,000	1,310
2016-02-22	135	137	129	131	27,558,000	1,310
2016-02-19	147	149	135	138	72,632,000	1,380
2016-02-18	130	148	127	146	105,493,000	1,460
2016-02-17	133	137	126	127	31,880,000	1,270
2016-02-16	129	138	125	132	45,202,000	1,320
2016-02-15	149	153	122	126	104,003,000	1,260
2016-02-12	168	173	149	150	29,855,000	1,500
2016-02-10	190	191	175	179	21,042,000	1,790
2016-02-09	180	189	179	186	21,537,000	1,860
2016-02-08	187	195	182	190	17,681,000	1,900
2016-02-05	195	197	184	192	26,500,000	1,920
2016-02-04	213	214	205	205	23,276,000	2,050
2016-02-03	208	217	201	216	38,894,000	2,160
2016-02-02	215	236	211	216	95,291,000	2,160
2016-02-01	187	232	186	220	74,489,000	2,200
2016-01-29	176	183	173	182	15,004,000	1,820
2016-01-28	178	180	175	175	9,186,000	1,750
2016-01-27	183	184	176	179	13,237,000	1,790
2016-01-26	183	185	178	180	16,358,000	1,800
2016-01-25	199	200	182	188	31,068,000	1,880
2016-01-22	183	194	180	191	29,796,000	1,910
2016-01-21	175	186	175	175	28,087,000	1,750
2016-01-20	183	184	173	175	23,847,000	1,750
2016-01-19	184	186	177	183	26,130,000	1,830
2016-01-18	168	186	166	185	31,604,000	1,850
2016-01-15	189	192	176	177	18,185,000	1,770
2016-01-14	183	189	178	185	24,037,000	1,850
2016-01-13	189	195	187	193	18,465,000	1,930
2016-01-12	201	203	178	182	33,789,000	1,820
2016-01-08	203	210	200	206	15,653,000	2,060
2016-01-07	207	214	204	207	20,204,000	2,070
2016-01-06	213	217	205	208	35,038,000	2,080
2016-01-05	228	231	216	217	26,849,000	2,170
2016-01-04	238	240	228	232	28,686,000	2,320

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