9612 (株)ラックランド の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,144 | 1,145 | 1,136 | 1,144 | 4,900 | 1,144 |
| 2005-12-29 | 1,144 | 1,144 | 1,134 | 1,135 | 10,500 | 1,135 |
| 2005-12-28 | 1,132 | 1,147 | 1,130 | 1,134 | 3,900 | 1,134 |
| 2005-12-27 | 1,160 | 1,160 | 1,130 | 1,130 | 19,900 | 1,130 |
| 2005-12-26 | 1,145 | 1,145 | 1,130 | 1,145 | 19,900 | 1,145 |
| 2005-12-22 | 1,145 | 1,146 | 1,120 | 1,127 | 13,000 | 1,127 |
| 2005-12-21 | 1,125 | 1,149 | 1,121 | 1,145 | 12,000 | 1,145 |
| 2005-12-20 | 1,135 | 1,135 | 1,120 | 1,130 | 16,500 | 1,130 |
| 2005-12-19 | 1,110 | 1,125 | 1,110 | 1,125 | 9,000 | 1,125 |
| 2005-12-16 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 | 1,110 |
| 2005-12-15 | 1,124 | 1,124 | 1,106 | 1,108 | 5,200 | 1,108 |
| 2005-12-14 | 1,148 | 1,148 | 1,130 | 1,130 | 4,700 | 1,130 |
| 2005-12-13 | 1,150 | 1,150 | 1,123 | 1,150 | 19,600 | 1,150 |
| 2005-12-12 | 1,150 | 1,160 | 1,130 | 1,149 | 11,200 | 1,149 |
| 2005-12-09 | 1,115 | 1,200 | 1,107 | 1,139 | 27,400 | 1,139 |
| 2005-12-08 | 1,089 | 1,110 | 1,089 | 1,100 | 102,900 | 1,100 |
| 2005-12-07 | 1,125 | 1,135 | 1,080 | 1,080 | 12,200 | 1,080 |
| 2005-12-06 | 1,119 | 1,139 | 1,119 | 1,120 | 4,300 | 1,120 |
| 2005-12-05 | 1,120 | 1,139 | 1,111 | 1,139 | 4,100 | 1,139 |
| 2005-12-02 | 1,120 | 1,149 | 1,111 | 1,120 | 10,900 | 1,120 |
| 2005-12-01 | 1,095 | 1,120 | 1,095 | 1,120 | 11,100 | 1,120 |
| 2005-11-30 | 1,090 | 1,113 | 1,090 | 1,113 | 4,200 | 1,113 |
| 2005-11-29 | 1,090 | 1,118 | 1,086 | 1,107 | 7,700 | 1,107 |
| 2005-11-28 | 1,100 | 1,120 | 1,080 | 1,111 | 12,100 | 1,111 |
| 2005-11-25 | 1,100 | 1,115 | 1,070 | 1,090 | 7,500 | 1,090 |
| 2005-11-24 | 1,117 | 1,118 | 1,070 | 1,100 | 12,800 | 1,100 |
| 2005-11-22 | 1,117 | 1,117 | 1,097 | 1,117 | 5,600 | 1,117 |
| 2005-11-21 | 1,063 | 1,118 | 1,063 | 1,117 | 16,100 | 1,117 |
| 2005-11-18 | 1,128 | 1,128 | 1,061 | 1,110 | 9,300 | 1,110 |
| 2005-11-17 | 1,130 | 1,145 | 1,130 | 1,130 | 10,200 | 1,130 |
| 2005-11-16 | 1,131 | 1,149 | 1,125 | 1,149 | 10,200 | 1,149 |
| 2005-11-15 | 1,130 | 1,145 | 1,130 | 1,134 | 11,200 | 1,134 |
| 2005-11-14 | 1,134 | 1,149 | 1,130 | 1,149 | 17,200 | 1,149 |
| 2005-11-11 | 1,098 | 1,140 | 1,098 | 1,134 | 20,700 | 1,134 |
| 2005-11-10 | 1,080 | 1,099 | 1,080 | 1,095 | 24,900 | 1,095 |
| 2005-11-09 | 1,078 | 1,100 | 1,078 | 1,088 | 30,200 | 1,088 |
| 2005-11-08 | 1,075 | 1,080 | 1,075 | 1,078 | 15,800 | 1,078 |
| 2005-11-07 | 1,065 | 1,085 | 1,065 | 1,073 | 30,500 | 1,073 |
| 2005-11-04 | 1,032 | 1,054 | 1,025 | 1,049 | 25,700 | 1,049 |
| 2005-11-02 | 1,048 | 1,050 | 1,030 | 1,034 | 17,400 | 1,034 |
| 2005-11-01 | 1,035 | 1,048 | 1,030 | 1,048 | 5,900 | 1,048 |
| 2005-10-31 | 1,016 | 1,040 | 1,016 | 1,039 | 14,100 | 1,039 |
| 2005-10-28 | 1,015 | 1,020 | 1,007 | 1,020 | 7,000 | 1,020 |
| 2005-10-27 | 1,026 | 1,029 | 1,020 | 1,023 | 4,900 | 1,023 |
| 2005-10-26 | 1,030 | 1,044 | 1,030 | 1,030 | 1,900 | 1,030 |
| 2005-10-25 | 1,025 | 1,030 | 1,015 | 1,030 | 1,900 | 1,030 |
| 2005-10-24 | 1,030 | 1,040 | 1,027 | 1,027 | 5,900 | 1,027 |
| 2005-10-21 | 1,027 | 1,030 | 1,025 | 1,030 | 6,600 | 1,030 |
| 2005-10-20 | 1,026 | 1,038 | 1,025 | 1,025 | 4,900 | 1,025 |
| 2005-10-19 | 1,030 | 1,049 | 1,002 | 1,037 | 12,500 | 1,037 |
| 2005-10-18 | 1,055 | 1,055 | 1,030 | 1,050 | 8,400 | 1,050 |
| 2005-10-17 | 1,050 | 1,068 | 1,050 | 1,055 | 28,000 | 1,055 |
| 2005-10-14 | 1,001 | 1,019 | 1,001 | 1,015 | 5,500 | 1,015 |
| 2005-10-13 | 1,002 | 1,002 | 1,000 | 1,000 | 5,300 | 1,000 |
| 2005-10-12 | 1,027 | 1,027 | 998 | 1,010 | 21,200 | 1,010 |
| 2005-10-11 | 985 | 999 | 980 | 997 | 18,800 | 997 |
| 2005-10-07 | 975 | 984 | 974 | 982 | 3,900 | 982 |
| 2005-10-06 | 985 | 985 | 968 | 970 | 9,600 | 970 |
| 2005-10-05 | 960 | 980 | 960 | 980 | 2,700 | 980 |
| 2005-10-04 | 951 | 970 | 951 | 960 | 5,500 | 960 |
| 2005-10-03 | 950 | 960 | 947 | 950 | 6,200 | 950 |
| 2005-09-30 | 960 | 960 | 945 | 960 | 3,200 | 960 |
| 2005-09-29 | 959 | 960 | 925 | 960 | 8,400 | 960 |
| 2005-09-28 | 952 | 960 | 940 | 959 | 13,900 | 959 |
| 2005-09-27 | 960 | 960 | 951 | 951 | 4,400 | 951 |
| 2005-09-26 | 970 | 970 | 962 | 963 | 5,700 | 963 |
| 2005-09-22 | 968 | 969 | 967 | 967 | 2,600 | 967 |
| 2005-09-21 | 971 | 971 | 967 | 971 | 3,800 | 971 |
| 2005-09-20 | 982 | 982 | 965 | 967 | 3,200 | 967 |
| 2005-09-16 | 975 | 975 | 957 | 962 | 8,100 | 962 |
| 2005-09-15 | 955 | 986 | 955 | 975 | 3,600 | 975 |
| 2005-09-14 | 955 | 965 | 955 | 955 | 3,200 | 955 |
| 2005-09-13 | 932 | 955 | 932 | 955 | 9,400 | 955 |
| 2005-09-12 | 953 | 953 | 941 | 941 | 4,200 | 941 |
| 2005-09-09 | 948 | 960 | 946 | 953 | 1,900 | 953 |
| 2005-09-08 | 950 | 957 | 945 | 945 | 12,100 | 945 |
| 2005-09-07 | 965 | 965 | 952 | 952 | 10,200 | 952 |
| 2005-09-06 | 961 | 962 | 960 | 960 | 2,500 | 960 |
| 2005-09-05 | 965 | 968 | 960 | 968 | 2,400 | 968 |
| 2005-09-02 | 960 | 965 | 960 | 965 | 3,700 | 965 |
| 2005-09-01 | 966 | 966 | 961 | 964 | 2,500 | 964 |
| 2005-08-31 | 974 | 974 | 950 | 956 | 13,100 | 956 |
| 2005-08-30 | 976 | 985 | 975 | 980 | 1,100 | 980 |
| 2005-08-29 | 977 | 977 | 976 | 976 | 1,000 | 976 |
| 2005-08-26 | 989 | 994 | 980 | 981 | 6,000 | 981 |
| 2005-08-25 | 973 | 988 | 973 | 988 | 5,900 | 988 |
| 2005-08-24 | 980 | 980 | 970 | 971 | 3,600 | 971 |
| 2005-08-23 | 993 | 993 | 980 | 985 | 2,700 | 985 |
| 2005-08-22 | 984 | 1,000 | 971 | 975 | 2,500 | 975 |
| 2005-08-19 | 970 | 980 | 960 | 965 | 11,800 | 965 |
| 2005-08-18 | 977 | 997 | 970 | 970 | 9,000 | 970 |
| 2005-08-17 | 995 | 999 | 985 | 985 | 6,100 | 985 |
| 2005-08-16 | 999 | 1,000 | 991 | 991 | 4,000 | 991 |
| 2005-08-15 | 1,003 | 1,003 | 985 | 985 | 1,600 | 985 |
| 2005-08-12 | 1,010 | 1,010 | 1,003 | 1,005 | 4,600 | 1,005 |
| 2005-08-11 | 1,010 | 1,035 | 1,005 | 1,006 | 3,000 | 1,006 |
| 2005-08-10 | 999 | 1,005 | 995 | 1,005 | 1,400 | 1,005 |
| 2005-08-09 | 990 | 1,000 | 980 | 990 | 3,200 | 990 |
| 2005-08-08 | 1,017 | 1,017 | 970 | 970 | 1,400 | 970 |
| 2005-08-05 | 1,009 | 1,010 | 980 | 990 | 6,000 | 990 |
| 2005-08-04 | 1,034 | 1,034 | 1,010 | 1,019 | 3,300 | 1,019 |
| 2005-08-03 | 1,020 | 1,030 | 1,015 | 1,030 | 5,900 | 1,030 |
| 2005-08-02 | 1,033 | 1,033 | 1,016 | 1,017 | 1,300 | 1,017 |
| 2005-08-01 | 1,061 | 1,061 | 1,015 | 1,015 | 8,400 | 1,015 |
| 2005-07-29 | 1,051 | 1,060 | 1,051 | 1,051 | 3,200 | 1,051 |
| 2005-07-28 | 1,055 | 1,055 | 1,050 | 1,050 | 1,700 | 1,050 |
| 2005-07-27 | 1,050 | 1,050 | 1,043 | 1,045 | 8,600 | 1,045 |
| 2005-07-26 | 1,064 | 1,064 | 1,043 | 1,050 | 4,100 | 1,050 |
| 2005-07-25 | 1,040 | 1,050 | 1,040 | 1,050 | 5,500 | 1,050 |
| 2005-07-22 | 1,041 | 1,042 | 1,031 | 1,040 | 4,600 | 1,040 |
| 2005-07-21 | 1,064 | 1,064 | 1,040 | 1,050 | 2,900 | 1,050 |
| 2005-07-20 | 1,049 | 1,050 | 1,041 | 1,041 | 8,600 | 1,041 |
| 2005-07-19 | 1,046 | 1,048 | 1,041 | 1,041 | 3,000 | 1,041 |
| 2005-07-15 | 1,052 | 1,053 | 1,041 | 1,045 | 2,200 | 1,045 |
| 2005-07-14 | 1,069 | 1,069 | 1,050 | 1,050 | 500 | 1,050 |
| 2005-07-13 | 1,040 | 1,069 | 1,040 | 1,069 | 8,200 | 1,069 |
| 2005-07-12 | 1,060 | 1,060 | 1,043 | 1,046 | 3,000 | 1,046 |
| 2005-07-11 | 1,040 | 1,043 | 1,040 | 1,042 | 4,400 | 1,042 |
| 2005-07-08 | 1,055 | 1,089 | 1,050 | 1,053 | 6,400 | 1,053 |
| 2005-07-07 | 1,071 | 1,098 | 1,068 | 1,068 | 7,100 | 1,068 |
| 2005-07-06 | 1,100 | 1,100 | 1,071 | 1,071 | 1,400 | 1,071 |
| 2005-07-05 | 1,080 | 1,100 | 1,071 | 1,090 | 3,700 | 1,090 |
| 2005-07-04 | 1,107 | 1,107 | 1,100 | 1,100 | 300 | 1,100 |
| 2005-07-01 | 1,110 | 1,110 | 1,081 | 1,083 | 11,500 | 1,083 |
| 2005-06-30 | 1,080 | 1,100 | 1,080 | 1,100 | 1,500 | 1,100 |
| 2005-06-29 | 1,100 | 1,100 | 1,075 | 1,100 | 2,900 | 1,100 |
| 2005-06-28 | 1,105 | 1,110 | 1,100 | 1,110 | 1,400 | 1,110 |
| 2005-06-27 | 1,098 | 1,100 | 1,098 | 1,098 | 4,600 | 1,098 |
| 2005-06-24 | 1,117 | 1,117 | 1,032 | 1,076 | 5,300 | 1,076 |
| 2005-06-23 | 1,117 | 1,117 | 1,116 | 1,117 | 4,200 | 1,117 |
| 2005-06-22 | 1,110 | 1,112 | 1,110 | 1,112 | 2,600 | 1,112 |
| 2005-06-21 | 1,100 | 1,130 | 1,100 | 1,110 | 2,700 | 1,110 |
| 2005-06-20 | 1,131 | 1,131 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2005-06-17 | 1,131 | 1,131 | 1,130 | 1,130 | 5,400 | 1,130 |
| 2005-06-16 | 1,120 | 1,130 | 1,120 | 1,130 | 8,100 | 1,130 |
| 2005-06-15 | 1,130 | 1,130 | 1,130 | 1,130 | 7,500 | 1,130 |
| 2005-06-14 | 1,131 | 1,131 | 1,131 | 1,131 | 1,400 | 1,131 |
| 2005-06-13 | 1,145 | 1,145 | 1,131 | 1,131 | 19,500 | 1,131 |
| 2005-06-10 | 1,130 | 1,131 | 1,130 | 1,131 | 8,600 | 1,131 |
| 2005-06-09 | 1,130 | 1,140 | 1,128 | 1,140 | 1,300 | 1,140 |
| 2005-06-08 | 1,130 | 1,160 | 1,130 | 1,140 | 12,500 | 1,140 |
| 2005-06-07 | 1,135 | 1,135 | 1,130 | 1,130 | 700 | 1,130 |
| 2005-06-06 | 1,120 | 1,145 | 1,120 | 1,145 | 9,000 | 1,145 |
| 2005-06-03 | 1,100 | 1,120 | 1,100 | 1,120 | 800 | 1,120 |
| 2005-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,600 | 1,100 |
| 2005-06-01 | 1,120 | 1,125 | 1,080 | 1,100 | 5,500 | 1,100 |
| 2005-05-31 | 1,120 | 1,120 | 1,110 | 1,120 | 3,600 | 1,120 |
| 2005-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,400 | 1,100 |
| 2005-05-27 | 1,070 | 1,100 | 1,070 | 1,098 | 9,700 | 1,098 |
| 2005-05-26 | 1,120 | 1,130 | 1,110 | 1,130 | 15,500 | 1,130 |
| 2005-05-25 | 1,110 | 1,111 | 1,105 | 1,110 | 5,400 | 1,110 |
| 2005-05-24 | 1,100 | 1,105 | 1,100 | 1,105 | 7,600 | 1,105 |
| 2005-05-23 | 1,120 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2005-05-20 | 1,120 | 1,121 | 1,110 | 1,115 | 2,900 | 1,115 |
| 2005-05-19 | 1,121 | 1,130 | 1,120 | 1,125 | 13,700 | 1,125 |
| 2005-05-18 | 1,122 | 1,122 | 1,120 | 1,121 | 8,800 | 1,121 |
| 2005-05-17 | 1,120 | 1,140 | 1,105 | 1,121 | 11,300 | 1,121 |
| 2005-05-16 | 1,119 | 1,120 | 1,119 | 1,120 | 7,000 | 1,120 |
| 2005-05-13 | 1,120 | 1,120 | 1,100 | 1,120 | 5,200 | 1,120 |
| 2005-05-12 | 1,110 | 1,121 | 1,100 | 1,121 | 8,100 | 1,121 |
| 2005-05-11 | 1,105 | 1,120 | 1,100 | 1,120 | 24,600 | 1,120 |
| 2005-05-10 | 1,145 | 1,145 | 1,120 | 1,125 | 3,700 | 1,125 |
| 2005-05-09 | 1,115 | 1,159 | 1,100 | 1,125 | 15,600 | 1,125 |
| 2005-05-06 | 1,120 | 1,125 | 1,095 | 1,095 | 4,200 | 1,095 |
| 2005-05-02 | 1,112 | 1,116 | 1,080 | 1,100 | 6,300 | 1,100 |
| 2005-04-28 | 1,100 | 1,116 | 1,100 | 1,110 | 9,400 | 1,110 |
| 2005-04-27 | 1,081 | 1,088 | 1,081 | 1,083 | 3,900 | 1,083 |
| 2005-04-26 | 1,080 | 1,100 | 1,070 | 1,080 | 11,300 | 1,080 |
| 2005-04-25 | 1,075 | 1,075 | 1,075 | 1,075 | 1,400 | 1,075 |
| 2005-04-22 | 1,105 | 1,105 | 1,062 | 1,075 | 3,200 | 1,075 |
| 2005-04-21 | 1,051 | 1,055 | 1,051 | 1,055 | 2,600 | 1,055 |
| 2005-04-20 | 1,100 | 1,100 | 1,080 | 1,082 | 10,600 | 1,082 |
| 2005-04-19 | 1,066 | 1,100 | 1,062 | 1,067 | 6,100 | 1,067 |
| 2005-04-18 | 1,075 | 1,075 | 1,050 | 1,060 | 10,600 | 1,060 |
| 2005-04-15 | 1,090 | 1,091 | 1,065 | 1,080 | 5,700 | 1,080 |
| 2005-04-14 | 1,130 | 1,130 | 1,104 | 1,105 | 5,000 | 1,105 |
| 2005-04-13 | 1,112 | 1,140 | 1,112 | 1,112 | 7,200 | 1,112 |
| 2005-04-12 | 1,131 | 1,149 | 1,110 | 1,111 | 2,600 | 1,111 |
| 2005-04-11 | 1,160 | 1,171 | 1,141 | 1,155 | 10,200 | 1,155 |
| 2005-04-08 | 1,200 | 1,220 | 1,160 | 1,160 | 54,700 | 1,160 |
| 2005-04-07 | 1,140 | 1,175 | 1,140 | 1,175 | 33,500 | 1,175 |
| 2005-04-06 | 1,055 | 1,078 | 1,055 | 1,070 | 6,700 | 1,070 |
| 2005-04-05 | 1,071 | 1,072 | 1,050 | 1,060 | 24,800 | 1,060 |
| 2005-04-04 | 1,100 | 1,100 | 1,068 | 1,070 | 7,700 | 1,070 |
| 2005-04-01 | 1,150 | 1,150 | 1,100 | 1,100 | 6,300 | 1,100 |
| 2005-03-31 | 1,130 | 1,163 | 1,130 | 1,150 | 23,100 | 1,150 |
| 2005-03-30 | 1,130 | 1,136 | 1,125 | 1,132 | 20,700 | 1,132 |
| 2005-03-29 | 1,111 | 1,138 | 1,100 | 1,132 | 24,100 | 1,132 |
| 2005-03-28 | 1,088 | 1,100 | 1,080 | 1,091 | 10,500 | 1,091 |
| 2005-03-25 | 1,045 | 1,070 | 1,045 | 1,048 | 20,000 | 1,048 |
| 2005-03-24 | 1,065 | 1,065 | 960 | 1,043 | 27,500 | 1,043 |
| 2005-03-23 | 1,075 | 1,080 | 1,065 | 1,065 | 9,600 | 1,065 |
| 2005-03-22 | 1,090 | 1,090 | 1,075 | 1,075 | 7,900 | 1,075 |
| 2005-03-18 | 1,100 | 1,100 | 1,075 | 1,080 | 12,500 | 1,080 |
| 2005-03-17 | 1,120 | 1,120 | 1,050 | 1,100 | 19,200 | 1,100 |
| 2005-03-16 | 1,140 | 1,140 | 1,112 | 1,112 | 7,700 | 1,112 |
| 2005-03-15 | 1,140 | 1,150 | 1,130 | 1,140 | 17,900 | 1,140 |
| 2005-03-14 | 1,120 | 1,149 | 1,100 | 1,138 | 39,200 | 1,138 |
| 2005-03-11 | 1,111 | 1,111 | 1,051 | 1,070 | 21,900 | 1,070 |
| 2005-03-10 | 1,142 | 1,143 | 1,110 | 1,110 | 22,600 | 1,110 |
| 2005-03-09 | 1,139 | 1,140 | 1,127 | 1,127 | 9,000 | 1,127 |
| 2005-03-08 | 1,138 | 1,155 | 1,130 | 1,131 | 18,200 | 1,131 |
分割・併合履歴 ： [2003-12-25]1株→2株
