9612 (株)ラックランド の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-12-27 | 397 | 397 | 395 | 395 | 5,700 | 395 |
| 2007-12-26 | 394 | 400 | 394 | 398 | 9,900 | 398 |
| 2007-12-25 | 420 | 420 | 391 | 394 | 17,500 | 394 |
| 2007-12-21 | 420 | 430 | 420 | 420 | 3,800 | 420 |
| 2007-12-20 | 408 | 410 | 408 | 408 | 3,400 | 408 |
| 2007-12-19 | 397 | 400 | 395 | 400 | 3,400 | 400 |
| 2007-12-18 | 404 | 404 | 395 | 395 | 900 | 395 |
| 2007-12-17 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2007-12-14 | 405 | 405 | 403 | 405 | 4,200 | 405 |
| 2007-12-13 | 400 | 401 | 400 | 401 | 3,700 | 401 |
| 2007-12-12 | 411 | 413 | 403 | 404 | 16,000 | 404 |
| 2007-12-11 | 412 | 412 | 412 | 412 | 1,500 | 412 |
| 2007-12-10 | 428 | 428 | 414 | 414 | 13,500 | 414 |
| 2007-12-07 | 420 | 423 | 415 | 423 | 300 | 423 |
| 2007-12-06 | 429 | 429 | 409 | 415 | 1,700 | 415 |
| 2007-12-05 | 430 | 430 | 430 | 430 | 600 | 430 |
| 2007-12-04 | 420 | 420 | 416 | 419 | 900 | 419 |
| 2007-12-03 | 435 | 435 | 416 | 420 | 7,500 | 420 |
| 2007-11-30 | 434 | 434 | 425 | 425 | 4,000 | 425 |
| 2007-11-29 | 410 | 410 | 410 | 410 | 400 | 410 |
| 2007-11-28 | 428 | 428 | 428 | 428 | 7,900 | 428 |
| 2007-11-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2007-11-26 | 425 | 425 | 425 | 425 | 2,600 | 425 |
| 2007-11-22 | 400 | 425 | 400 | 425 | 500 | 425 |
| 2007-11-21 | 400 | 400 | 400 | 400 | 1,400 | 400 |
| 2007-11-20 | 396 | 399 | 390 | 396 | 4,400 | 396 |
| 2007-11-19 | 405 | 405 | 400 | 400 | 1,100 | 400 |
| 2007-11-16 | 400 | 405 | 400 | 405 | 2,700 | 405 |
| 2007-11-15 | 429 | 429 | 429 | 429 | 700 | 429 |
| 2007-11-14 | 409 | 409 | 409 | 409 | 1,600 | 409 |
| 2007-11-13 | 400 | 400 | 361 | 389 | 4,000 | 389 |
| 2007-11-12 | 420 | 420 | 400 | 400 | 2,200 | 400 |
| 2007-11-09 | 420 | 420 | 420 | 420 | 700 | 420 |
| 2007-11-08 | 426 | 426 | 420 | 420 | 1,100 | 420 |
| 2007-11-07 | 426 | 426 | 426 | 426 | 500 | 426 |
| 2007-11-06 | 424 | 426 | 420 | 426 | 3,100 | 426 |
| 2007-11-05 | 419 | 420 | 419 | 420 | 3,600 | 420 |
| 2007-11-02 | 440 | 441 | 440 | 440 | 4,100 | 440 |
| 2007-11-01 | 460 | 460 | 440 | 440 | 3,300 | 440 |
| 2007-10-31 | 456 | 457 | 444 | 455 | 4,000 | 455 |
| 2007-10-30 | 465 | 465 | 463 | 463 | 1,100 | 463 |
| 2007-10-29 | 476 | 476 | 460 | 460 | 3,100 | 460 |
| 2007-10-26 | 482 | 483 | 481 | 481 | 3,300 | 481 |
| 2007-10-25 | 482 | 482 | 482 | 482 | 600 | 482 |
| 2007-10-24 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2007-10-22 | 486 | 486 | 482 | 482 | 1,100 | 482 |
| 2007-10-19 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2007-10-18 | 499 | 499 | 499 | 499 | 400 | 499 |
| 2007-10-17 | 494 | 499 | 494 | 499 | 1,100 | 499 |
| 2007-10-16 | 490 | 491 | 489 | 489 | 1,300 | 489 |
| 2007-10-15 | 500 | 500 | 490 | 490 | 900 | 490 |
| 2007-10-12 | 500 | 500 | 500 | 500 | 800 | 500 |
| 2007-10-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-10-10 | 499 | 499 | 494 | 494 | 1,200 | 494 |
| 2007-10-09 | 487 | 499 | 487 | 499 | 1,200 | 499 |
| 2007-10-05 | 485 | 495 | 485 | 486 | 1,900 | 486 |
| 2007-10-04 | 485 | 485 | 485 | 485 | 400 | 485 |
| 2007-10-03 | 495 | 495 | 495 | 495 | 900 | 495 |
| 2007-10-02 | 495 | 500 | 495 | 495 | 1,500 | 495 |
| 2007-10-01 | 494 | 494 | 489 | 489 | 800 | 489 |
| 2007-09-28 | 495 | 495 | 487 | 495 | 1,200 | 495 |
| 2007-09-27 | 500 | 500 | 494 | 495 | 2,600 | 495 |
| 2007-09-26 | 486 | 486 | 486 | 486 | 700 | 486 |
| 2007-09-21 | 485 | 486 | 485 | 486 | 700 | 486 |
| 2007-09-20 | 495 | 495 | 494 | 494 | 900 | 494 |
| 2007-09-19 | 492 | 500 | 492 | 495 | 7,300 | 495 |
| 2007-09-18 | 490 | 510 | 490 | 490 | 5,600 | 490 |
| 2007-09-14 | 510 | 510 | 510 | 510 | 1,400 | 510 |
| 2007-09-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-09-12 | 508 | 519 | 508 | 510 | 4,100 | 510 |
| 2007-09-11 | 506 | 506 | 505 | 505 | 400 | 505 |
| 2007-09-10 | 510 | 515 | 480 | 509 | 2,300 | 509 |
| 2007-09-07 | 515 | 515 | 515 | 515 | 600 | 515 |
| 2007-09-06 | 531 | 531 | 515 | 515 | 2,300 | 515 |
| 2007-09-05 | 539 | 539 | 523 | 531 | 2,200 | 531 |
| 2007-09-04 | 547 | 547 | 532 | 544 | 2,000 | 544 |
| 2007-09-03 | 550 | 550 | 539 | 548 | 2,500 | 548 |
| 2007-08-31 | 544 | 545 | 514 | 531 | 8,700 | 531 |
| 2007-08-30 | 514 | 514 | 514 | 514 | 1,100 | 514 |
| 2007-08-29 | 515 | 544 | 514 | 514 | 2,100 | 514 |
| 2007-08-28 | 520 | 520 | 520 | 520 | 800 | 520 |
| 2007-08-27 | 540 | 550 | 540 | 548 | 5,200 | 548 |
| 2007-08-24 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2007-08-23 | 529 | 529 | 500 | 510 | 4,200 | 510 |
| 2007-08-22 | 510 | 535 | 510 | 510 | 5,600 | 510 |
| 2007-08-21 | 500 | 511 | 500 | 500 | 9,000 | 500 |
| 2007-08-20 | 499 | 500 | 499 | 500 | 8,000 | 500 |
| 2007-08-17 | 470 | 470 | 455 | 469 | 1,000 | 469 |
| 2007-08-15 | 475 | 475 | 470 | 470 | 1,600 | 470 |
| 2007-08-14 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2007-08-13 | 480 | 480 | 470 | 475 | 6,800 | 475 |
| 2007-08-10 | 480 | 480 | 470 | 471 | 2,700 | 471 |
| 2007-08-09 | 477 | 477 | 475 | 475 | 1,500 | 475 |
| 2007-08-06 | 485 | 485 | 475 | 476 | 3,300 | 476 |
| 2007-08-03 | 505 | 510 | 500 | 500 | 2,200 | 500 |
| 2007-08-01 | 525 | 525 | 508 | 508 | 1,400 | 508 |
| 2007-07-30 | 523 | 523 | 501 | 515 | 1,100 | 515 |
| 2007-07-27 | 523 | 523 | 522 | 523 | 8,700 | 523 |
| 2007-07-26 | 508 | 508 | 508 | 508 | 500 | 508 |
| 2007-07-25 | 501 | 508 | 491 | 508 | 1,400 | 508 |
| 2007-07-23 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2007-07-20 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2007-07-19 | 515 | 515 | 515 | 515 | 400 | 515 |
| 2007-07-18 | 506 | 510 | 506 | 510 | 1,500 | 510 |
| 2007-07-17 | 506 | 506 | 506 | 506 | 500 | 506 |
| 2007-07-13 | 506 | 515 | 505 | 515 | 2,400 | 515 |
| 2007-07-12 | 518 | 518 | 508 | 516 | 1,300 | 516 |
| 2007-07-11 | 531 | 531 | 508 | 508 | 7,700 | 508 |
| 2007-07-10 | 550 | 550 | 531 | 532 | 2,000 | 532 |
| 2007-07-09 | 565 | 565 | 552 | 552 | 2,500 | 552 |
| 2007-07-04 | 574 | 574 | 574 | 574 | 1,100 | 574 |
| 2007-07-03 | 566 | 566 | 566 | 566 | 300 | 566 |
| 2007-07-02 | 575 | 575 | 570 | 575 | 1,500 | 575 |
| 2007-06-29 | 570 | 570 | 570 | 570 | 1,500 | 570 |
| 2007-06-28 | 570 | 570 | 570 | 570 | 2,300 | 570 |
| 2007-06-27 | 571 | 571 | 570 | 571 | 2,500 | 571 |
| 2007-06-26 | 571 | 571 | 570 | 571 | 3,900 | 571 |
| 2007-06-25 | 554 | 573 | 554 | 573 | 17,900 | 573 |
| 2007-06-22 | 550 | 554 | 545 | 554 | 900 | 554 |
| 2007-06-21 | 550 | 550 | 550 | 550 | 800 | 550 |
| 2007-06-19 | 542 | 555 | 540 | 552 | 4,000 | 552 |
| 2007-06-18 | 545 | 550 | 530 | 550 | 8,500 | 550 |
| 2007-06-15 | 520 | 552 | 520 | 545 | 9,500 | 545 |
| 2007-06-14 | 511 | 520 | 503 | 511 | 3,600 | 511 |
| 2007-06-13 | 510 | 520 | 505 | 520 | 1,700 | 520 |
| 2007-06-12 | 509 | 520 | 509 | 511 | 2,600 | 511 |
| 2007-06-11 | 545 | 545 | 492 | 509 | 6,200 | 509 |
| 2007-06-08 | 499 | 552 | 499 | 552 | 8,600 | 552 |
| 2007-06-07 | 488 | 494 | 485 | 494 | 4,200 | 494 |
| 2007-06-06 | 476 | 488 | 476 | 485 | 7,100 | 485 |
| 2007-06-05 | 482 | 488 | 482 | 488 | 10,000 | 488 |
| 2007-06-04 | 480 | 482 | 480 | 482 | 4,400 | 482 |
| 2007-06-01 | 485 | 485 | 480 | 480 | 2,400 | 480 |
| 2007-05-31 | 471 | 480 | 471 | 480 | 2,100 | 480 |
| 2007-05-30 | 468 | 477 | 468 | 476 | 3,700 | 476 |
| 2007-05-29 | 482 | 482 | 473 | 473 | 1,900 | 473 |
| 2007-05-28 | 472 | 480 | 472 | 480 | 10,400 | 480 |
| 2007-05-25 | 462 | 463 | 462 | 463 | 300 | 463 |
| 2007-05-24 | 457 | 460 | 456 | 460 | 1,800 | 460 |
| 2007-05-23 | 462 | 469 | 462 | 469 | 2,100 | 469 |
| 2007-05-22 | 456 | 464 | 456 | 464 | 1,300 | 464 |
| 2007-05-21 | 455 | 459 | 455 | 459 | 1,100 | 459 |
| 2007-05-18 | 450 | 457 | 446 | 457 | 5,600 | 457 |
| 2007-05-17 | 447 | 458 | 447 | 455 | 1,600 | 455 |
| 2007-05-16 | 457 | 460 | 448 | 457 | 9,100 | 457 |
| 2007-05-15 | 476 | 480 | 451 | 453 | 9,700 | 453 |
| 2007-05-14 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2007-05-11 | 486 | 486 | 466 | 481 | 1,700 | 481 |
| 2007-05-10 | 480 | 486 | 480 | 486 | 10,000 | 486 |
| 2007-05-09 | 461 | 480 | 461 | 480 | 5,600 | 480 |
| 2007-05-08 | 467 | 467 | 460 | 460 | 26,200 | 460 |
| 2007-05-07 | 465 | 467 | 460 | 467 | 25,800 | 467 |
| 2007-05-02 | 465 | 465 | 465 | 465 | 2,200 | 465 |
| 2007-05-01 | 456 | 470 | 456 | 465 | 11,500 | 465 |
| 2007-04-27 | 466 | 467 | 461 | 461 | 5,800 | 461 |
| 2007-04-26 | 447 | 465 | 447 | 453 | 23,700 | 453 |
| 2007-04-25 | 445 | 446 | 445 | 446 | 3,200 | 446 |
| 2007-04-24 | 451 | 451 | 445 | 445 | 2,800 | 445 |
| 2007-04-23 | 454 | 454 | 453 | 453 | 1,000 | 453 |
| 2007-04-20 | 452 | 453 | 451 | 453 | 2,400 | 453 |
| 2007-04-19 | 465 | 468 | 456 | 456 | 7,300 | 456 |
| 2007-04-18 | 468 | 468 | 465 | 468 | 1,700 | 468 |
| 2007-04-17 | 466 | 468 | 466 | 466 | 2,200 | 466 |
| 2007-04-16 | 471 | 471 | 466 | 466 | 1,200 | 466 |
| 2007-04-13 | 468 | 477 | 468 | 472 | 1,600 | 472 |
| 2007-04-12 | 470 | 470 | 465 | 470 | 5,100 | 470 |
| 2007-04-11 | 475 | 476 | 470 | 470 | 2,700 | 470 |
| 2007-04-10 | 480 | 481 | 478 | 480 | 8,100 | 480 |
| 2007-04-09 | 478 | 480 | 477 | 480 | 5,200 | 480 |
| 2007-04-06 | 494 | 494 | 470 | 478 | 12,700 | 478 |
| 2007-04-05 | 502 | 502 | 494 | 494 | 5,500 | 494 |
| 2007-04-04 | 520 | 520 | 502 | 502 | 16,900 | 502 |
| 2007-04-03 | 543 | 543 | 524 | 524 | 7,700 | 524 |
| 2007-04-02 | 543 | 543 | 535 | 543 | 1,300 | 543 |
| 2007-03-30 | 545 | 545 | 543 | 543 | 3,100 | 543 |
| 2007-03-29 | 531 | 539 | 531 | 538 | 2,000 | 538 |
| 2007-03-28 | 538 | 544 | 534 | 544 | 1,200 | 544 |
| 2007-03-27 | 544 | 544 | 534 | 536 | 1,800 | 536 |
| 2007-03-26 | 547 | 547 | 534 | 544 | 2,400 | 544 |
| 2007-03-23 | 545 | 549 | 541 | 547 | 3,600 | 547 |
| 2007-03-22 | 548 | 554 | 540 | 541 | 6,100 | 541 |
| 2007-03-20 | 550 | 563 | 550 | 557 | 5,500 | 557 |
| 2007-03-19 | 557 | 563 | 557 | 563 | 2,400 | 563 |
| 2007-03-16 | 564 | 564 | 555 | 555 | 9,600 | 555 |
| 2007-03-15 | 561 | 569 | 561 | 562 | 1,000 | 562 |
| 2007-03-14 | 559 | 567 | 559 | 567 | 2,500 | 567 |
| 2007-03-13 | 570 | 579 | 570 | 579 | 2,800 | 579 |
| 2007-03-12 | 576 | 580 | 576 | 580 | 6,000 | 580 |
| 2007-03-09 | 572 | 580 | 572 | 580 | 3,800 | 580 |
| 2007-03-08 | 562 | 569 | 560 | 569 | 1,600 | 569 |
| 2007-03-07 | 564 | 578 | 564 | 564 | 3,200 | 564 |
| 2007-03-06 | 561 | 567 | 557 | 567 | 1,200 | 567 |
| 2007-03-05 | 572 | 579 | 569 | 569 | 4,200 | 569 |
| 2007-03-02 | 583 | 583 | 579 | 582 | 6,200 | 582 |
| 2007-03-01 | 561 | 583 | 561 | 583 | 8,500 | 583 |
| 2007-02-28 | 567 | 567 | 545 | 565 | 10,700 | 565 |
| 2007-02-27 | 573 | 573 | 569 | 569 | 3,800 | 569 |
| 2007-02-26 | 576 | 576 | 570 | 576 | 8,000 | 576 |
| 2007-02-23 | 573 | 579 | 573 | 577 | 3,600 | 577 |
| 2007-02-22 | 570 | 581 | 570 | 579 | 6,300 | 579 |
| 2007-02-21 | 575 | 576 | 570 | 570 | 900 | 570 |
| 2007-02-20 | 574 | 579 | 567 | 577 | 8,300 | 577 |
| 2007-02-19 | 573 | 576 | 568 | 576 | 1,500 | 576 |
| 2007-02-16 | 559 | 565 | 559 | 564 | 1,800 | 564 |
| 2007-02-15 | 551 | 558 | 551 | 558 | 2,600 | 558 |
| 2007-02-14 | 546 | 551 | 544 | 551 | 14,900 | 551 |
| 2007-02-13 | 551 | 553 | 547 | 547 | 8,500 | 547 |
| 2007-02-09 | 565 | 565 | 544 | 555 | 14,400 | 555 |
| 2007-02-08 | 564 | 568 | 564 | 564 | 3,100 | 564 |
| 2007-02-07 | 582 | 583 | 555 | 561 | 11,400 | 561 |
| 2007-02-06 | 585 | 586 | 581 | 582 | 3,400 | 582 |
| 2007-02-05 | 585 | 585 | 582 | 582 | 3,900 | 582 |
| 2007-02-02 | 594 | 594 | 584 | 584 | 3,400 | 584 |
| 2007-02-01 | 591 | 592 | 581 | 591 | 5,200 | 591 |
| 2007-01-31 | 603 | 603 | 580 | 581 | 21,900 | 581 |
| 2007-01-30 | 616 | 617 | 605 | 606 | 14,300 | 606 |
| 2007-01-29 | 620 | 624 | 616 | 618 | 11,300 | 618 |
| 2007-01-26 | 627 | 627 | 623 | 623 | 8,800 | 623 |
| 2007-01-25 | 626 | 632 | 626 | 627 | 4,500 | 627 |
| 2007-01-24 | 624 | 629 | 624 | 625 | 16,900 | 625 |
| 2007-01-23 | 626 | 627 | 622 | 623 | 8,800 | 623 |
| 2007-01-22 | 634 | 642 | 626 | 626 | 37,900 | 626 |
| 2007-01-19 | 635 | 638 | 630 | 638 | 7,800 | 638 |
| 2007-01-18 | 636 | 636 | 633 | 636 | 3,100 | 636 |
| 2007-01-17 | 641 | 641 | 634 | 635 | 6,600 | 635 |
| 2007-01-16 | 640 | 642 | 639 | 641 | 3,500 | 641 |
| 2007-01-15 | 646 | 646 | 644 | 644 | 2,900 | 644 |
| 2007-01-12 | 643 | 643 | 643 | 643 | 1,400 | 643 |
| 2007-01-11 | 656 | 656 | 650 | 650 | 500 | 650 |
| 2007-01-10 | 658 | 658 | 643 | 643 | 3,100 | 643 |
| 2007-01-09 | 650 | 658 | 650 | 658 | 6,500 | 658 |
| 2007-01-05 | 656 | 659 | 650 | 659 | 2,400 | 659 |
| 2007-01-04 | 659 | 659 | 658 | 658 | 2,800 | 658 |
分割・併合履歴 ： [2003-12-25]1株→2株
