9612 (株)ラックランド の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 255 | 274 | 252 | 274 | 6,200 | 274 |
| 2009-12-29 | 278 | 278 | 278 | 278 | 7,600 | 278 |
| 2009-12-28 | 261 | 275 | 261 | 270 | 2,100 | 270 |
| 2009-12-25 | 249 | 254 | 249 | 254 | 3,700 | 254 |
| 2009-12-24 | 242 | 249 | 237 | 249 | 1,800 | 249 |
| 2009-12-22 | 242 | 242 | 240 | 240 | 900 | 240 |
| 2009-12-21 | 238 | 239 | 238 | 239 | 300 | 239 |
| 2009-12-18 | 234 | 249 | 234 | 239 | 1,300 | 239 |
| 2009-12-17 | 240 | 240 | 236 | 237 | 400 | 237 |
| 2009-12-16 | 238 | 240 | 238 | 240 | 5,800 | 240 |
| 2009-12-11 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2009-12-10 | 253 | 253 | 253 | 253 | 100 | 253 |
| 2009-12-09 | 249 | 254 | 249 | 254 | 1,200 | 254 |
| 2009-12-08 | 267 | 267 | 264 | 264 | 200 | 264 |
| 2009-12-07 | 269 | 279 | 269 | 279 | 1,000 | 279 |
| 2009-12-04 | 256 | 279 | 256 | 279 | 1,100 | 279 |
| 2009-12-03 | 256 | 280 | 250 | 266 | 2,800 | 266 |
| 2009-12-02 | 270 | 283 | 270 | 283 | 2,800 | 283 |
| 2009-12-01 | 270 | 270 | 269 | 269 | 2,800 | 269 |
| 2009-11-30 | 271 | 283 | 271 | 283 | 3,800 | 283 |
| 2009-11-27 | 239 | 272 | 238 | 272 | 6,000 | 272 |
| 2009-11-26 | 240 | 240 | 210 | 240 | 9,800 | 240 |
| 2009-11-25 | 220 | 240 | 220 | 240 | 2,800 | 240 |
| 2009-11-24 | 210 | 215 | 210 | 215 | 400 | 215 |
| 2009-11-20 | 202 | 207 | 202 | 207 | 1,000 | 207 |
| 2009-11-19 | 219 | 219 | 210 | 210 | 800 | 210 |
| 2009-11-18 | 220 | 220 | 215 | 216 | 1,600 | 216 |
| 2009-11-16 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-11-13 | 247 | 247 | 240 | 240 | 600 | 240 |
| 2009-11-06 | 251 | 251 | 251 | 251 | 200 | 251 |
| 2009-11-04 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2009-10-30 | 270 | 273 | 268 | 273 | 2,600 | 273 |
| 2009-10-29 | 259 | 270 | 250 | 270 | 3,200 | 270 |
| 2009-10-27 | 243 | 260 | 238 | 260 | 2,300 | 260 |
| 2009-10-26 | 250 | 250 | 245 | 245 | 3,800 | 245 |
| 2009-10-22 | 240 | 250 | 240 | 250 | 600 | 250 |
| 2009-10-21 | 235 | 239 | 235 | 239 | 600 | 239 |
| 2009-10-20 | 239 | 239 | 239 | 239 | 200 | 239 |
| 2009-10-19 | 244 | 244 | 238 | 238 | 1,500 | 238 |
| 2009-10-13 | 253 | 253 | 253 | 253 | 100 | 253 |
| 2009-10-06 | 247 | 253 | 247 | 253 | 300 | 253 |
| 2009-10-05 | 252 | 252 | 252 | 252 | 300 | 252 |
| 2009-10-02 | 270 | 270 | 248 | 250 | 3,700 | 250 |
| 2009-09-30 | 273 | 273 | 273 | 273 | 300 | 273 |
| 2009-09-29 | 253 | 265 | 253 | 265 | 600 | 265 |
| 2009-09-25 | 262 | 265 | 255 | 263 | 3,800 | 263 |
| 2009-09-24 | 252 | 262 | 252 | 262 | 400 | 262 |
| 2009-09-18 | 252 | 252 | 250 | 250 | 1,000 | 250 |
| 2009-09-17 | 257 | 257 | 252 | 252 | 1,200 | 252 |
| 2009-09-15 | 258 | 262 | 256 | 257 | 1,100 | 257 |
| 2009-09-14 | 259 | 269 | 259 | 269 | 200 | 269 |
| 2009-09-11 | 269 | 269 | 269 | 269 | 200 | 269 |
| 2009-09-10 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2009-09-09 | 269 | 274 | 269 | 274 | 1,500 | 274 |
| 2009-09-08 | 275 | 275 | 260 | 269 | 4,800 | 269 |
| 2009-09-07 | 274 | 275 | 274 | 275 | 900 | 275 |
| 2009-09-04 | 265 | 274 | 264 | 274 | 500 | 274 |
| 2009-09-03 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2009-09-02 | 274 | 274 | 256 | 274 | 700 | 274 |
| 2009-09-01 | 274 | 274 | 272 | 273 | 1,600 | 273 |
| 2009-08-31 | 273 | 275 | 272 | 275 | 1,600 | 275 |
| 2009-08-28 | 275 | 275 | 275 | 275 | 900 | 275 |
| 2009-08-27 | 267 | 275 | 265 | 275 | 2,600 | 275 |
| 2009-08-26 | 259 | 265 | 259 | 265 | 2,200 | 265 |
| 2009-08-25 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2009-08-24 | 256 | 264 | 256 | 264 | 200 | 264 |
| 2009-08-21 | 258 | 260 | 258 | 260 | 300 | 260 |
| 2009-08-17 | 253 | 258 | 253 | 258 | 300 | 258 |
| 2009-08-14 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2009-08-13 | 257 | 257 | 257 | 257 | 100 | 257 |
| 2009-08-12 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-08-11 | 255 | 265 | 255 | 265 | 1,400 | 265 |
| 2009-08-07 | 254 | 254 | 254 | 254 | 500 | 254 |
| 2009-08-06 | 258 | 258 | 258 | 258 | 500 | 258 |
| 2009-08-05 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2009-08-04 | 271 | 271 | 271 | 271 | 300 | 271 |
| 2009-08-03 | 279 | 279 | 275 | 275 | 500 | 275 |
| 2009-07-31 | 265 | 280 | 265 | 280 | 3,000 | 280 |
| 2009-07-30 | 270 | 270 | 255 | 255 | 1,100 | 255 |
| 2009-07-29 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2009-07-28 | 278 | 279 | 278 | 279 | 2,600 | 279 |
| 2009-07-27 | 270 | 271 | 270 | 270 | 9,400 | 270 |
| 2009-07-24 | 256 | 265 | 256 | 263 | 5,400 | 263 |
| 2009-07-23 | 249 | 254 | 249 | 254 | 2,300 | 254 |
| 2009-07-22 | 246 | 247 | 246 | 247 | 300 | 247 |
| 2009-07-21 | 245 | 245 | 245 | 245 | 400 | 245 |
| 2009-07-17 | 243 | 243 | 243 | 243 | 100 | 243 |
| 2009-07-16 | 256 | 256 | 231 | 251 | 9,500 | 251 |
| 2009-07-15 | 260 | 260 | 256 | 256 | 800 | 256 |
| 2009-07-14 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2009-07-13 | 261 | 261 | 260 | 260 | 600 | 260 |
| 2009-07-10 | 261 | 267 | 261 | 267 | 2,200 | 267 |
| 2009-07-09 | 268 | 268 | 267 | 268 | 1,700 | 268 |
| 2009-07-08 | 260 | 265 | 260 | 265 | 1,100 | 265 |
| 2009-07-07 | 265 | 265 | 255 | 257 | 10,300 | 257 |
| 2009-07-06 | 270 | 270 | 260 | 260 | 10,200 | 260 |
| 2009-07-03 | 262 | 267 | 262 | 262 | 2,500 | 262 |
| 2009-07-02 | 272 | 272 | 255 | 266 | 14,200 | 266 |
| 2009-07-01 | 274 | 274 | 266 | 267 | 9,600 | 267 |
| 2009-06-30 | 285 | 285 | 261 | 270 | 18,300 | 270 |
| 2009-06-29 | 283 | 283 | 281 | 283 | 1,800 | 283 |
| 2009-06-26 | 285 | 285 | 280 | 283 | 10,100 | 283 |
| 2009-06-25 | 280 | 289 | 280 | 289 | 6,100 | 289 |
| 2009-06-24 | 285 | 285 | 284 | 285 | 600 | 285 |
| 2009-06-23 | 285 | 285 | 278 | 284 | 5,700 | 284 |
| 2009-06-22 | 280 | 292 | 280 | 285 | 8,100 | 285 |
| 2009-06-19 | 284 | 285 | 284 | 285 | 400 | 285 |
| 2009-06-18 | 285 | 285 | 280 | 285 | 5,600 | 285 |
| 2009-06-17 | 285 | 286 | 285 | 285 | 1,800 | 285 |
| 2009-06-16 | 293 | 293 | 282 | 285 | 5,100 | 285 |
| 2009-06-15 | 295 | 295 | 292 | 292 | 300 | 292 |
| 2009-06-11 | 285 | 297 | 285 | 292 | 3,200 | 292 |
| 2009-06-10 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-06-09 | 300 | 300 | 300 | 300 | 1,800 | 300 |
| 2009-06-08 | 302 | 302 | 300 | 300 | 2,300 | 300 |
| 2009-06-05 | 316 | 316 | 305 | 305 | 800 | 305 |
| 2009-06-03 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2009-06-02 | 325 | 325 | 320 | 320 | 25,500 | 320 |
| 2009-06-01 | 320 | 320 | 320 | 320 | 400 | 320 |
| 2009-05-29 | 317 | 317 | 317 | 317 | 200 | 317 |
| 2009-05-27 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-05-26 | 329 | 329 | 329 | 329 | 2,500 | 329 |
| 2009-05-25 | 300 | 330 | 300 | 330 | 5,000 | 330 |
| 2009-05-22 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-05-18 | 303 | 303 | 303 | 303 | 600 | 303 |
| 2009-05-15 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2009-05-14 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2009-05-13 | 302 | 302 | 302 | 302 | 400 | 302 |
| 2009-05-11 | 301 | 320 | 301 | 312 | 3,900 | 312 |
| 2009-05-08 | 300 | 310 | 300 | 310 | 300 | 310 |
| 2009-05-07 | 325 | 325 | 325 | 325 | 1,300 | 325 |
| 2009-05-01 | 305 | 305 | 295 | 295 | 300 | 295 |
| 2009-04-30 | 320 | 320 | 320 | 320 | 14,500 | 320 |
| 2009-04-27 | 334 | 334 | 320 | 320 | 2,300 | 320 |
| 2009-04-24 | 310 | 335 | 305 | 335 | 8,600 | 335 |
| 2009-04-22 | 306 | 306 | 306 | 306 | 3,200 | 306 |
| 2009-04-20 | 280 | 281 | 280 | 281 | 700 | 281 |
| 2009-04-17 | 286 | 286 | 284 | 284 | 500 | 284 |
| 2009-04-16 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-04-15 | 285 | 290 | 285 | 290 | 400 | 290 |
| 2009-04-14 | 296 | 296 | 290 | 290 | 800 | 290 |
| 2009-04-13 | 290 | 296 | 290 | 296 | 400 | 296 |
| 2009-04-10 | 306 | 306 | 296 | 296 | 500 | 296 |
| 2009-04-09 | 306 | 306 | 306 | 306 | 500 | 306 |
| 2009-04-07 | 319 | 319 | 311 | 311 | 500 | 311 |
| 2009-04-06 | 318 | 319 | 318 | 319 | 300 | 319 |
| 2009-04-02 | 339 | 339 | 339 | 339 | 200 | 339 |
| 2009-04-01 | 349 | 349 | 319 | 319 | 1,700 | 319 |
| 2009-03-31 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2009-03-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-03-27 | 340 | 344 | 323 | 323 | 3,200 | 323 |
| 2009-03-26 | 358 | 358 | 348 | 349 | 11,600 | 349 |
| 2009-03-25 | 297 | 360 | 297 | 359 | 5,900 | 359 |
| 2009-03-24 | 298 | 298 | 298 | 298 | 1,100 | 298 |
| 2009-03-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-03-19 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2009-03-18 | 299 | 299 | 289 | 290 | 4,200 | 290 |
| 2009-03-09 | 310 | 325 | 310 | 325 | 1,100 | 325 |
| 2009-03-06 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2009-03-04 | 348 | 348 | 338 | 338 | 600 | 338 |
| 2009-03-03 | 348 | 348 | 328 | 345 | 500 | 345 |
| 2009-03-02 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2009-02-26 | 355 | 355 | 355 | 355 | 3,300 | 355 |
| 2009-02-25 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-02-24 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-02-23 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2009-02-16 | 379 | 380 | 379 | 380 | 1,400 | 380 |
| 2009-02-13 | 365 | 384 | 365 | 384 | 5,300 | 384 |
| 2009-02-12 | 369 | 380 | 369 | 380 | 6,500 | 380 |
| 2009-02-10 | 375 | 375 | 375 | 375 | 1,300 | 375 |
| 2009-02-09 | 320 | 370 | 320 | 370 | 4,700 | 370 |
| 2009-02-06 | 350 | 350 | 345 | 345 | 1,600 | 345 |
| 2009-02-05 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2009-02-04 | 329 | 340 | 329 | 340 | 1,900 | 340 |
| 2009-02-03 | 309 | 328 | 309 | 328 | 7,000 | 328 |
| 2009-02-02 | 300 | 309 | 295 | 309 | 6,300 | 309 |
| 2009-01-30 | 310 | 310 | 310 | 310 | 1,200 | 310 |
| 2009-01-28 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2009-01-27 | 305 | 305 | 286 | 304 | 2,900 | 304 |
| 2009-01-26 | 314 | 314 | 314 | 314 | 2,600 | 314 |
| 2009-01-15 | 290 | 314 | 285 | 314 | 1,200 | 314 |
| 2009-01-14 | 315 | 315 | 315 | 315 | 300 | 315 |
| 2009-01-09 | 316 | 316 | 291 | 316 | 1,600 | 316 |
| 2009-01-08 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2009-01-07 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-01-06 | 347 | 347 | 322 | 340 | 1,900 | 340 |
分割・併合履歴 ： [2003-12-25]1株→2株
