9612 (株)ラックランド の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 352 | 352 | 327 | 337 | 600 | 337 |
| 2008-12-29 | 352 | 352 | 352 | 352 | 900 | 352 |
| 2008-12-26 | 345 | 345 | 345 | 345 | 8,100 | 345 |
| 2008-12-25 | 345 | 345 | 345 | 345 | 300 | 345 |
| 2008-12-24 | 360 | 364 | 360 | 364 | 600 | 364 |
| 2008-12-22 | 360 | 360 | 335 | 335 | 6,200 | 335 |
| 2008-12-19 | 372 | 380 | 372 | 380 | 1,400 | 380 |
| 2008-12-18 | 373 | 373 | 368 | 368 | 400 | 368 |
| 2008-12-17 | 373 | 373 | 373 | 373 | 700 | 373 |
| 2008-12-16 | 370 | 370 | 370 | 370 | 4,600 | 370 |
| 2008-12-15 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2008-12-12 | 370 | 371 | 370 | 371 | 600 | 371 |
| 2008-12-11 | 371 | 371 | 371 | 371 | 500 | 371 |
| 2008-12-09 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2008-12-08 | 374 | 386 | 374 | 386 | 1,300 | 386 |
| 2008-12-04 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2008-12-03 | 384 | 385 | 382 | 385 | 1,400 | 385 |
| 2008-12-02 | 384 | 384 | 384 | 384 | 1,400 | 384 |
| 2008-12-01 | 378 | 378 | 378 | 378 | 300 | 378 |
| 2008-11-28 | 373 | 385 | 370 | 378 | 5,600 | 378 |
| 2008-11-27 | 330 | 380 | 330 | 378 | 5,100 | 378 |
| 2008-11-26 | 330 | 330 | 330 | 330 | 2,500 | 330 |
| 2008-11-25 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2008-11-21 | 330 | 330 | 320 | 320 | 1,000 | 320 |
| 2008-11-20 | 330 | 330 | 330 | 330 | 2,100 | 330 |
| 2008-11-19 | 330 | 333 | 328 | 329 | 11,500 | 329 |
| 2008-11-18 | 322 | 322 | 310 | 310 | 5,400 | 310 |
| 2008-11-17 | 315 | 315 | 310 | 310 | 4,400 | 310 |
| 2008-11-14 | 300 | 315 | 300 | 315 | 9,500 | 315 |
| 2008-11-13 | 290 | 305 | 290 | 300 | 12,000 | 300 |
| 2008-11-12 | 290 | 291 | 290 | 290 | 10,600 | 290 |
| 2008-11-11 | 290 | 290 | 290 | 290 | 1,900 | 290 |
| 2008-11-10 | 290 | 293 | 285 | 285 | 8,800 | 285 |
| 2008-11-07 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-11-06 | 300 | 300 | 285 | 290 | 3,200 | 290 |
| 2008-11-05 | 310 | 310 | 300 | 310 | 1,700 | 310 |
| 2008-11-04 | 315 | 315 | 310 | 310 | 6,100 | 310 |
| 2008-10-31 | 320 | 320 | 320 | 320 | 1,200 | 320 |
| 2008-10-30 | 305 | 315 | 305 | 315 | 5,500 | 315 |
| 2008-10-29 | 300 | 310 | 300 | 310 | 1,400 | 310 |
| 2008-10-28 | 286 | 300 | 286 | 300 | 3,800 | 300 |
| 2008-10-27 | 290 | 290 | 290 | 290 | 1,400 | 290 |
| 2008-10-24 | 300 | 300 | 290 | 290 | 5,400 | 290 |
| 2008-10-22 | 290 | 300 | 290 | 300 | 800 | 300 |
| 2008-10-21 | 300 | 300 | 300 | 300 | 1,500 | 300 |
| 2008-10-20 | 275 | 290 | 275 | 290 | 1,600 | 290 |
| 2008-10-17 | 259 | 265 | 255 | 265 | 7,200 | 265 |
| 2008-10-16 | 245 | 245 | 245 | 245 | 700 | 245 |
| 2008-10-15 | 240 | 256 | 240 | 256 | 4,200 | 256 |
| 2008-10-14 | 233 | 250 | 233 | 250 | 2,900 | 250 |
| 2008-10-10 | 216 | 216 | 200 | 210 | 23,500 | 210 |
| 2008-10-09 | 216 | 235 | 216 | 235 | 600 | 235 |
| 2008-10-08 | 211 | 211 | 211 | 211 | 1,500 | 211 |
| 2008-10-07 | 210 | 225 | 202 | 225 | 1,900 | 225 |
| 2008-10-06 | 220 | 221 | 215 | 220 | 11,300 | 220 |
| 2008-10-03 | 225 | 225 | 220 | 225 | 1,700 | 225 |
| 2008-10-02 | 260 | 261 | 235 | 235 | 3,200 | 235 |
| 2008-10-01 | 236 | 241 | 235 | 235 | 1,300 | 235 |
| 2008-09-30 | 230 | 260 | 230 | 260 | 6,100 | 260 |
| 2008-09-29 | 267 | 267 | 260 | 260 | 7,700 | 260 |
| 2008-09-26 | 261 | 261 | 260 | 260 | 1,100 | 260 |
| 2008-09-25 | 261 | 261 | 260 | 260 | 200 | 260 |
| 2008-09-24 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-09-19 | 262 | 262 | 262 | 262 | 200 | 262 |
| 2008-09-18 | 262 | 262 | 260 | 260 | 600 | 260 |
| 2008-09-16 | 270 | 270 | 270 | 270 | 400 | 270 |
| 2008-09-12 | 275 | 275 | 275 | 275 | 400 | 275 |
| 2008-09-11 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2008-09-10 | 279 | 281 | 276 | 276 | 2,600 | 276 |
| 2008-09-09 | 288 | 288 | 288 | 288 | 300 | 288 |
| 2008-09-08 | 301 | 301 | 286 | 292 | 1,400 | 292 |
| 2008-09-05 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2008-09-04 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2008-09-03 | 301 | 310 | 301 | 310 | 500 | 310 |
| 2008-09-02 | 299 | 310 | 284 | 310 | 800 | 310 |
| 2008-09-01 | 320 | 320 | 310 | 310 | 1,900 | 310 |
| 2008-08-29 | 290 | 290 | 280 | 280 | 2,200 | 280 |
| 2008-08-28 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2008-08-26 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2008-08-25 | 300 | 305 | 300 | 305 | 3,900 | 305 |
| 2008-08-22 | 281 | 300 | 275 | 300 | 1,400 | 300 |
| 2008-08-21 | 284 | 284 | 280 | 280 | 700 | 280 |
| 2008-08-20 | 282 | 285 | 280 | 285 | 2,400 | 285 |
| 2008-08-19 | 312 | 312 | 277 | 277 | 4,200 | 277 |
| 2008-08-18 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2008-08-15 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 2008-08-14 | 327 | 327 | 327 | 327 | 500 | 327 |
| 2008-08-12 | 320 | 320 | 320 | 320 | 2,100 | 320 |
| 2008-08-11 | 335 | 335 | 320 | 320 | 1,200 | 320 |
| 2008-08-08 | 360 | 360 | 355 | 355 | 700 | 355 |
| 2008-08-07 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-08-06 | 363 | 363 | 350 | 350 | 1,000 | 350 |
| 2008-08-04 | 378 | 378 | 378 | 378 | 200 | 378 |
| 2008-08-01 | 380 | 380 | 353 | 353 | 1,400 | 353 |
| 2008-07-31 | 355 | 355 | 355 | 355 | 200 | 355 |
| 2008-07-30 | 375 | 380 | 375 | 375 | 7,100 | 375 |
| 2008-07-29 | 360 | 365 | 360 | 365 | 2,900 | 365 |
| 2008-07-28 | 344 | 350 | 339 | 350 | 1,800 | 350 |
| 2008-07-25 | 330 | 340 | 330 | 330 | 2,700 | 330 |
| 2008-07-24 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2008-07-23 | 341 | 341 | 341 | 341 | 100 | 341 |
| 2008-07-22 | 335 | 335 | 330 | 330 | 1,100 | 330 |
| 2008-07-18 | 341 | 341 | 326 | 326 | 300 | 326 |
| 2008-07-16 | 346 | 346 | 321 | 321 | 1,200 | 321 |
| 2008-07-15 | 345 | 345 | 345 | 345 | 400 | 345 |
| 2008-07-14 | 347 | 347 | 344 | 344 | 200 | 344 |
| 2008-07-09 | 347 | 347 | 347 | 347 | 100 | 347 |
| 2008-07-07 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2008-07-04 | 330 | 335 | 330 | 335 | 800 | 335 |
| 2008-07-03 | 342 | 342 | 337 | 337 | 200 | 337 |
| 2008-07-02 | 380 | 380 | 380 | 380 | 1,300 | 380 |
| 2008-07-01 | 383 | 383 | 383 | 383 | 500 | 383 |
| 2008-06-30 | 349 | 384 | 349 | 384 | 1,700 | 384 |
| 2008-06-27 | 336 | 340 | 326 | 340 | 4,700 | 340 |
| 2008-06-26 | 338 | 338 | 318 | 336 | 11,600 | 336 |
| 2008-06-25 | 304 | 340 | 304 | 338 | 21,600 | 338 |
| 2008-06-24 | 330 | 334 | 330 | 334 | 2,000 | 334 |
| 2008-06-23 | 330 | 330 | 330 | 330 | 1,300 | 330 |
| 2008-06-20 | 330 | 339 | 330 | 339 | 9,000 | 339 |
| 2008-06-19 | 333 | 333 | 330 | 330 | 3,500 | 330 |
| 2008-06-18 | 347 | 347 | 347 | 347 | 200 | 347 |
| 2008-06-17 | 337 | 350 | 336 | 350 | 9,300 | 350 |
| 2008-06-16 | 344 | 344 | 338 | 338 | 1,500 | 338 |
| 2008-06-13 | 347 | 348 | 343 | 345 | 2,400 | 345 |
| 2008-06-11 | 345 | 350 | 345 | 350 | 2,700 | 350 |
| 2008-06-10 | 366 | 366 | 350 | 350 | 1,500 | 350 |
| 2008-06-09 | 371 | 371 | 371 | 371 | 200 | 371 |
| 2008-06-06 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2008-06-05 | 364 | 364 | 360 | 360 | 500 | 360 |
| 2008-06-04 | 379 | 379 | 364 | 364 | 5,400 | 364 |
| 2008-06-03 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2008-05-30 | 383 | 390 | 383 | 390 | 4,200 | 390 |
| 2008-05-29 | 368 | 368 | 363 | 363 | 1,000 | 363 |
| 2008-05-28 | 385 | 385 | 380 | 385 | 7,300 | 385 |
| 2008-05-27 | 382 | 390 | 370 | 385 | 10,700 | 385 |
| 2008-05-26 | 384 | 384 | 349 | 384 | 4,400 | 384 |
| 2008-05-23 | 380 | 384 | 380 | 384 | 2,000 | 384 |
| 2008-05-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-05-21 | 368 | 368 | 368 | 368 | 300 | 368 |
| 2008-05-20 | 370 | 370 | 368 | 368 | 300 | 368 |
| 2008-05-19 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2008-05-14 | 385 | 385 | 368 | 368 | 600 | 368 |
| 2008-05-12 | 380 | 383 | 380 | 383 | 1,200 | 383 |
| 2008-05-09 | 379 | 379 | 379 | 379 | 200 | 379 |
| 2008-05-08 | 392 | 392 | 390 | 390 | 400 | 390 |
| 2008-05-07 | 396 | 396 | 396 | 396 | 1,200 | 396 |
| 2008-05-02 | 381 | 381 | 381 | 381 | 200 | 381 |
| 2008-05-01 | 371 | 371 | 353 | 361 | 2,000 | 361 |
| 2008-04-30 | 383 | 390 | 383 | 390 | 4,400 | 390 |
| 2008-04-28 | 359 | 378 | 359 | 378 | 1,300 | 378 |
| 2008-04-25 | 348 | 360 | 338 | 360 | 5,400 | 360 |
| 2008-04-24 | 366 | 370 | 348 | 348 | 5,700 | 348 |
| 2008-04-23 | 365 | 366 | 355 | 366 | 2,600 | 366 |
| 2008-04-22 | 350 | 367 | 344 | 367 | 1,600 | 367 |
| 2008-04-21 | 335 | 355 | 335 | 355 | 700 | 355 |
| 2008-04-18 | 323 | 343 | 323 | 343 | 1,000 | 343 |
| 2008-04-17 | 333 | 334 | 329 | 334 | 1,200 | 334 |
| 2008-04-16 | 321 | 321 | 320 | 320 | 300 | 320 |
| 2008-04-15 | 320 | 320 | 320 | 320 | 1,200 | 320 |
| 2008-04-10 | 337 | 337 | 327 | 330 | 300 | 330 |
| 2008-04-09 | 338 | 338 | 325 | 325 | 1,000 | 325 |
| 2008-04-07 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2008-04-04 | 335 | 335 | 329 | 329 | 600 | 329 |
| 2008-04-03 | 333 | 338 | 333 | 338 | 3,100 | 338 |
| 2008-04-02 | 353 | 353 | 353 | 353 | 200 | 353 |
| 2008-04-01 | 362 | 362 | 350 | 355 | 3,800 | 355 |
| 2008-03-31 | 354 | 362 | 345 | 362 | 4,300 | 362 |
| 2008-03-27 | 360 | 360 | 360 | 360 | 1,600 | 360 |
| 2008-03-26 | 351 | 351 | 350 | 350 | 1,100 | 350 |
| 2008-03-25 | 345 | 350 | 345 | 350 | 300 | 350 |
| 2008-03-24 | 355 | 355 | 350 | 350 | 300 | 350 |
| 2008-03-21 | 355 | 355 | 355 | 355 | 200 | 355 |
| 2008-03-19 | 355 | 355 | 355 | 355 | 200 | 355 |
| 2008-03-18 | 351 | 351 | 351 | 351 | 200 | 351 |
| 2008-03-17 | 352 | 352 | 351 | 351 | 1,300 | 351 |
| 2008-03-14 | 352 | 352 | 352 | 352 | 100 | 352 |
| 2008-03-13 | 351 | 351 | 351 | 351 | 900 | 351 |
| 2008-03-11 | 351 | 356 | 351 | 356 | 200 | 356 |
| 2008-03-10 | 356 | 356 | 356 | 356 | 200 | 356 |
| 2008-03-07 | 364 | 364 | 362 | 362 | 400 | 362 |
| 2008-03-06 | 369 | 369 | 365 | 368 | 300 | 368 |
| 2008-03-05 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2008-03-04 | 400 | 400 | 400 | 400 | 11,900 | 400 |
| 2008-03-03 | 399 | 400 | 398 | 400 | 9,400 | 400 |
| 2008-02-29 | 360 | 386 | 360 | 386 | 700 | 386 |
| 2008-02-28 | 390 | 390 | 380 | 380 | 800 | 380 |
| 2008-02-27 | 366 | 380 | 366 | 380 | 2,700 | 380 |
| 2008-02-26 | 350 | 356 | 350 | 356 | 200 | 356 |
| 2008-02-25 | 345 | 355 | 345 | 350 | 1,500 | 350 |
| 2008-02-22 | 345 | 345 | 344 | 344 | 800 | 344 |
| 2008-02-21 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2008-02-20 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2008-02-19 | 347 | 347 | 345 | 345 | 500 | 345 |
| 2008-02-18 | 352 | 352 | 352 | 352 | 300 | 352 |
| 2008-02-15 | 366 | 366 | 352 | 352 | 300 | 352 |
| 2008-02-14 | 376 | 376 | 376 | 376 | 400 | 376 |
| 2008-02-13 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2008-02-12 | 382 | 382 | 350 | 370 | 900 | 370 |
| 2008-02-08 | 380 | 390 | 359 | 380 | 4,500 | 380 |
| 2008-02-07 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2008-02-06 | 369 | 375 | 369 | 375 | 1,200 | 375 |
| 2008-02-05 | 370 | 378 | 370 | 378 | 900 | 378 |
| 2008-02-01 | 398 | 398 | 390 | 390 | 1,400 | 390 |
| 2008-01-31 | 320 | 385 | 320 | 385 | 2,600 | 385 |
| 2008-01-30 | 310 | 345 | 310 | 345 | 1,300 | 345 |
| 2008-01-29 | 285 | 306 | 285 | 306 | 1,400 | 306 |
| 2008-01-28 | 305 | 305 | 305 | 305 | 3,100 | 305 |
| 2008-01-25 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2008-01-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-01-23 | 290 | 295 | 290 | 295 | 2,500 | 295 |
| 2008-01-22 | 300 | 305 | 280 | 295 | 3,000 | 295 |
| 2008-01-21 | 321 | 321 | 320 | 320 | 800 | 320 |
| 2008-01-18 | 324 | 329 | 319 | 319 | 700 | 319 |
| 2008-01-17 | 350 | 350 | 305 | 339 | 4,400 | 339 |
| 2008-01-16 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2008-01-15 | 360 | 360 | 355 | 355 | 3,400 | 355 |
| 2008-01-11 | 390 | 392 | 380 | 380 | 2,000 | 380 |
| 2008-01-10 | 389 | 392 | 389 | 392 | 6,100 | 392 |
| 2008-01-09 | 362 | 390 | 361 | 390 | 1,600 | 390 |
| 2008-01-08 | 383 | 384 | 362 | 363 | 1,500 | 363 |
| 2008-01-07 | 399 | 400 | 382 | 387 | 1,800 | 387 |
| 2008-01-04 | 372 | 372 | 363 | 363 | 1,400 | 363 |
分割・併合履歴 ： [2003-12-25]1株→2株
