9612 (株)ラックランド の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,534 | 1,540 | 1,532 | 1,534 | 3,300 | 1,534 |
| 2014-12-29 | 1,540 | 1,547 | 1,530 | 1,536 | 8,200 | 1,536 |
| 2014-12-26 | 1,514 | 1,559 | 1,513 | 1,548 | 21,400 | 1,548 |
| 2014-12-25 | 1,685 | 1,689 | 1,677 | 1,689 | 16,500 | 1,689 |
| 2014-12-24 | 1,668 | 1,678 | 1,648 | 1,668 | 13,000 | 1,668 |
| 2014-12-22 | 1,682 | 1,683 | 1,640 | 1,670 | 16,600 | 1,670 |
| 2014-12-19 | 1,699 | 1,699 | 1,686 | 1,695 | 8,300 | 1,695 |
| 2014-12-18 | 1,699 | 1,700 | 1,696 | 1,699 | 3,400 | 1,699 |
| 2014-12-17 | 1,692 | 1,700 | 1,685 | 1,696 | 6,300 | 1,696 |
| 2014-12-16 | 1,681 | 1,700 | 1,676 | 1,700 | 5,600 | 1,700 |
| 2014-12-15 | 1,701 | 1,705 | 1,664 | 1,676 | 12,500 | 1,676 |
| 2014-12-12 | 1,766 | 1,766 | 1,630 | 1,710 | 31,400 | 1,710 |
| 2014-12-11 | 1,466 | 1,769 | 1,459 | 1,767 | 46,100 | 1,767 |
| 2014-12-10 | 1,455 | 1,470 | 1,453 | 1,469 | 3,200 | 1,469 |
| 2014-12-09 | 1,461 | 1,461 | 1,459 | 1,460 | 7,500 | 1,460 |
| 2014-12-08 | 1,449 | 1,470 | 1,448 | 1,465 | 6,100 | 1,465 |
| 2014-12-05 | 1,450 | 1,450 | 1,420 | 1,425 | 3,500 | 1,425 |
| 2014-12-04 | 1,444 | 1,477 | 1,422 | 1,422 | 9,900 | 1,422 |
| 2014-12-03 | 1,421 | 1,477 | 1,421 | 1,442 | 10,700 | 1,442 |
| 2014-12-02 | 1,390 | 1,477 | 1,380 | 1,419 | 11,900 | 1,419 |
| 2014-12-01 | 1,339 | 1,369 | 1,331 | 1,369 | 10,500 | 1,369 |
| 2014-11-28 | 1,305 | 1,338 | 1,305 | 1,330 | 8,100 | 1,330 |
| 2014-11-27 | 1,239 | 1,305 | 1,239 | 1,305 | 16,100 | 1,305 |
| 2014-11-26 | 1,230 | 1,238 | 1,227 | 1,238 | 5,500 | 1,238 |
| 2014-11-25 | 1,229 | 1,229 | 1,212 | 1,228 | 5,000 | 1,228 |
| 2014-11-21 | 1,220 | 1,220 | 1,206 | 1,218 | 3,400 | 1,218 |
| 2014-11-20 | 1,212 | 1,224 | 1,211 | 1,220 | 2,500 | 1,220 |
| 2014-11-19 | 1,206 | 1,211 | 1,200 | 1,211 | 2,300 | 1,211 |
| 2014-11-18 | 1,210 | 1,211 | 1,200 | 1,200 | 2,100 | 1,200 |
| 2014-11-17 | 1,200 | 1,208 | 1,195 | 1,208 | 3,200 | 1,208 |
| 2014-11-14 | 1,200 | 1,200 | 1,195 | 1,199 | 2,000 | 1,199 |
| 2014-11-13 | 1,200 | 1,200 | 1,198 | 1,200 | 1,000 | 1,200 |
| 2014-11-12 | 1,184 | 1,200 | 1,184 | 1,200 | 2,800 | 1,200 |
| 2014-11-11 | 1,203 | 1,216 | 1,198 | 1,198 | 3,500 | 1,198 |
| 2014-11-10 | 1,206 | 1,207 | 1,200 | 1,207 | 2,800 | 1,207 |
| 2014-11-07 | 1,185 | 1,211 | 1,185 | 1,206 | 2,300 | 1,206 |
| 2014-11-06 | 1,210 | 1,220 | 1,182 | 1,183 | 5,200 | 1,183 |
| 2014-11-05 | 1,200 | 1,214 | 1,190 | 1,210 | 5,500 | 1,210 |
| 2014-11-04 | 1,200 | 1,221 | 1,196 | 1,196 | 5,000 | 1,196 |
| 2014-10-31 | 1,200 | 1,200 | 1,185 | 1,198 | 4,400 | 1,198 |
| 2014-10-30 | 1,205 | 1,205 | 1,192 | 1,200 | 1,400 | 1,200 |
| 2014-10-29 | 1,195 | 1,205 | 1,190 | 1,199 | 2,100 | 1,199 |
| 2014-10-28 | 1,210 | 1,210 | 1,198 | 1,199 | 1,700 | 1,199 |
| 2014-10-27 | 1,219 | 1,219 | 1,210 | 1,210 | 3,100 | 1,210 |
| 2014-10-24 | 1,223 | 1,223 | 1,218 | 1,219 | 2,200 | 1,219 |
| 2014-10-23 | 1,219 | 1,225 | 1,215 | 1,225 | 2,000 | 1,225 |
| 2014-10-22 | 1,219 | 1,219 | 1,203 | 1,203 | 1,800 | 1,203 |
| 2014-10-21 | 1,180 | 1,240 | 1,180 | 1,219 | 3,100 | 1,219 |
| 2014-10-20 | 1,147 | 1,180 | 1,147 | 1,180 | 3,200 | 1,180 |
| 2014-10-17 | 1,149 | 1,152 | 1,131 | 1,143 | 2,100 | 1,143 |
| 2014-10-16 | 1,133 | 1,145 | 1,131 | 1,136 | 2,800 | 1,136 |
| 2014-10-15 | 1,146 | 1,152 | 1,130 | 1,152 | 4,500 | 1,152 |
| 2014-10-14 | 1,199 | 1,199 | 1,130 | 1,151 | 10,500 | 1,151 |
| 2014-10-10 | 1,222 | 1,232 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2014-10-09 | 1,224 | 1,238 | 1,223 | 1,235 | 1,700 | 1,235 |
| 2014-10-08 | 1,226 | 1,230 | 1,225 | 1,225 | 3,300 | 1,225 |
| 2014-10-07 | 1,236 | 1,238 | 1,225 | 1,227 | 2,400 | 1,227 |
| 2014-10-06 | 1,238 | 1,243 | 1,235 | 1,236 | 5,400 | 1,236 |
| 2014-10-03 | 1,230 | 1,240 | 1,227 | 1,235 | 3,700 | 1,235 |
| 2014-10-02 | 1,245 | 1,245 | 1,201 | 1,230 | 5,000 | 1,230 |
| 2014-10-01 | 1,200 | 1,247 | 1,195 | 1,247 | 7,400 | 1,247 |
| 2014-09-30 | 1,188 | 1,199 | 1,180 | 1,199 | 8,000 | 1,199 |
| 2014-09-29 | 1,149 | 1,180 | 1,148 | 1,180 | 6,600 | 1,180 |
| 2014-09-26 | 1,120 | 1,140 | 1,115 | 1,140 | 6,100 | 1,140 |
| 2014-09-25 | 1,120 | 1,120 | 1,113 | 1,113 | 6,200 | 1,113 |
| 2014-09-24 | 1,120 | 1,120 | 1,105 | 1,120 | 2,600 | 1,120 |
| 2014-09-22 | 1,120 | 1,120 | 1,116 | 1,116 | 3,600 | 1,116 |
| 2014-09-19 | 1,119 | 1,120 | 1,100 | 1,120 | 2,900 | 1,120 |
| 2014-09-18 | 1,120 | 1,120 | 1,117 | 1,120 | 3,600 | 1,120 |
| 2014-09-17 | 1,098 | 1,120 | 1,098 | 1,115 | 6,000 | 1,115 |
| 2014-09-16 | 1,085 | 1,087 | 1,082 | 1,087 | 1,500 | 1,087 |
| 2014-09-12 | 1,075 | 1,090 | 1,075 | 1,085 | 1,900 | 1,085 |
| 2014-09-11 | 1,098 | 1,098 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2014-09-10 | 1,074 | 1,097 | 1,074 | 1,096 | 1,700 | 1,096 |
| 2014-09-09 | 1,100 | 1,100 | 1,083 | 1,098 | 1,900 | 1,098 |
| 2014-09-08 | 1,084 | 1,100 | 1,080 | 1,100 | 3,400 | 1,100 |
| 2014-09-05 | 1,089 | 1,089 | 1,080 | 1,084 | 1,200 | 1,084 |
| 2014-09-04 | 1,090 | 1,090 | 1,085 | 1,085 | 4,000 | 1,085 |
| 2014-09-03 | 1,080 | 1,099 | 1,080 | 1,085 | 3,600 | 1,085 |
| 2014-09-02 | 1,095 | 1,100 | 1,088 | 1,100 | 1,600 | 1,100 |
| 2014-09-01 | 1,090 | 1,094 | 1,080 | 1,094 | 4,600 | 1,094 |
| 2014-08-29 | 1,090 | 1,100 | 1,090 | 1,090 | 2,100 | 1,090 |
| 2014-08-28 | 1,085 | 1,090 | 1,080 | 1,090 | 4,400 | 1,090 |
| 2014-08-27 | 1,085 | 1,088 | 1,082 | 1,085 | 3,700 | 1,085 |
| 2014-08-26 | 1,060 | 1,089 | 1,059 | 1,085 | 8,200 | 1,085 |
| 2014-08-25 | 1,045 | 1,057 | 1,045 | 1,056 | 4,700 | 1,056 |
| 2014-08-22 | 1,045 | 1,045 | 1,038 | 1,044 | 1,400 | 1,044 |
| 2014-08-21 | 1,050 | 1,050 | 1,035 | 1,043 | 5,700 | 1,043 |
| 2014-08-20 | 1,045 | 1,046 | 1,026 | 1,045 | 1,700 | 1,045 |
| 2014-08-19 | 1,046 | 1,046 | 1,044 | 1,044 | 1,400 | 1,044 |
| 2014-08-18 | 1,034 | 1,040 | 1,025 | 1,032 | 2,400 | 1,032 |
| 2014-08-15 | 1,030 | 1,035 | 1,029 | 1,029 | 1,600 | 1,029 |
| 2014-08-14 | 1,032 | 1,038 | 1,032 | 1,038 | 2,100 | 1,038 |
| 2014-08-13 | 1,005 | 1,032 | 1,005 | 1,032 | 3,000 | 1,032 |
| 2014-08-12 | 1,020 | 1,031 | 1,018 | 1,019 | 2,400 | 1,019 |
| 2014-08-11 | 1,020 | 1,020 | 1,007 | 1,018 | 2,600 | 1,018 |
| 2014-08-08 | 999 | 1,000 | 990 | 1,000 | 1,900 | 1,000 |
| 2014-08-07 | 996 | 999 | 994 | 999 | 1,400 | 999 |
| 2014-08-06 | 997 | 1,000 | 993 | 1,000 | 1,900 | 1,000 |
| 2014-08-05 | 990 | 1,000 | 990 | 995 | 1,700 | 995 |
| 2014-08-04 | 983 | 1,000 | 983 | 992 | 7,400 | 992 |
| 2014-08-01 | 999 | 999 | 979 | 994 | 4,500 | 994 |
| 2014-07-31 | 960 | 961 | 957 | 960 | 2,400 | 960 |
| 2014-07-30 | 958 | 971 | 953 | 960 | 4,500 | 960 |
| 2014-07-29 | 949 | 977 | 949 | 973 | 3,600 | 973 |
| 2014-07-28 | 1,000 | 1,000 | 925 | 949 | 14,100 | 949 |
| 2014-07-25 | 1,014 | 1,020 | 990 | 1,000 | 7,200 | 1,000 |
| 2014-07-24 | 1,007 | 1,039 | 985 | 1,003 | 12,600 | 1,003 |
| 2014-07-23 | 940 | 1,075 | 940 | 1,021 | 55,400 | 1,021 |
| 2014-07-22 | 909 | 934 | 909 | 925 | 3,000 | 925 |
| 2014-07-18 | 901 | 918 | 899 | 903 | 2,900 | 903 |
| 2014-07-17 | 899 | 908 | 899 | 903 | 1,500 | 903 |
| 2014-07-16 | 899 | 900 | 895 | 900 | 1,300 | 900 |
| 2014-07-15 | 870 | 900 | 870 | 899 | 4,000 | 899 |
| 2014-07-14 | 860 | 870 | 860 | 870 | 3,900 | 870 |
| 2014-07-11 | 857 | 857 | 853 | 857 | 1,700 | 857 |
| 2014-07-10 | 855 | 855 | 851 | 852 | 1,800 | 852 |
| 2014-07-09 | 854 | 856 | 851 | 856 | 1,900 | 856 |
| 2014-07-08 | 855 | 855 | 853 | 854 | 1,100 | 854 |
| 2014-07-07 | 855 | 858 | 853 | 855 | 3,000 | 855 |
| 2014-07-04 | 850 | 854 | 834 | 853 | 900 | 853 |
| 2014-07-03 | 824 | 850 | 824 | 850 | 5,300 | 850 |
| 2014-07-02 | 820 | 827 | 808 | 827 | 3,200 | 827 |
| 2014-07-01 | 820 | 825 | 820 | 825 | 400 | 825 |
| 2014-06-30 | 835 | 835 | 815 | 819 | 4,300 | 819 |
| 2014-06-27 | 850 | 850 | 825 | 825 | 600 | 825 |
| 2014-06-26 | 830 | 830 | 805 | 805 | 4,600 | 805 |
| 2014-06-25 | 801 | 822 | 801 | 822 | 3,400 | 822 |
| 2014-06-24 | 805 | 805 | 800 | 805 | 700 | 805 |
| 2014-06-23 | 805 | 814 | 762 | 805 | 4,100 | 805 |
| 2014-06-20 | 800 | 805 | 797 | 805 | 1,200 | 805 |
| 2014-06-19 | 798 | 805 | 798 | 805 | 400 | 805 |
| 2014-06-18 | 820 | 824 | 805 | 805 | 1,200 | 805 |
| 2014-06-17 | 800 | 800 | 789 | 790 | 500 | 790 |
| 2014-06-16 | 764 | 800 | 764 | 779 | 3,900 | 779 |
| 2014-06-13 | 754 | 763 | 754 | 763 | 1,200 | 763 |
| 2014-06-12 | 755 | 755 | 749 | 754 | 1,000 | 754 |
| 2014-06-11 | 750 | 754 | 750 | 754 | 700 | 754 |
| 2014-06-10 | 750 | 750 | 747 | 747 | 1,000 | 747 |
| 2014-06-09 | 750 | 754 | 750 | 751 | 1,900 | 751 |
| 2014-06-06 | 751 | 754 | 751 | 754 | 500 | 754 |
| 2014-06-05 | 746 | 750 | 746 | 749 | 800 | 749 |
| 2014-06-04 | 745 | 753 | 745 | 745 | 600 | 745 |
| 2014-06-03 | 747 | 755 | 745 | 745 | 1,000 | 745 |
| 2014-06-02 | 746 | 755 | 742 | 747 | 6,500 | 747 |
| 2014-05-30 | 742 | 745 | 742 | 742 | 1,500 | 742 |
| 2014-05-29 | 743 | 744 | 740 | 741 | 500 | 741 |
| 2014-05-28 | 719 | 738 | 719 | 725 | 1,000 | 725 |
| 2014-05-27 | 730 | 741 | 717 | 717 | 2,100 | 717 |
| 2014-05-26 | 744 | 744 | 710 | 726 | 7,800 | 726 |
| 2014-05-23 | 742 | 750 | 742 | 750 | 3,200 | 750 |
| 2014-05-22 | 734 | 740 | 734 | 737 | 400 | 737 |
| 2014-05-21 | 726 | 727 | 726 | 727 | 200 | 727 |
| 2014-05-20 | 736 | 737 | 735 | 735 | 600 | 735 |
| 2014-05-19 | 725 | 736 | 724 | 736 | 9,400 | 736 |
| 2014-05-16 | 731 | 731 | 722 | 725 | 1,100 | 725 |
| 2014-05-15 | 725 | 735 | 725 | 735 | 1,300 | 735 |
| 2014-05-14 | 716 | 730 | 716 | 724 | 900 | 724 |
| 2014-05-13 | 750 | 750 | 710 | 715 | 4,200 | 715 |
| 2014-05-12 | 753 | 753 | 750 | 753 | 1,000 | 753 |
| 2014-05-09 | 757 | 759 | 752 | 752 | 1,600 | 752 |
| 2014-05-08 | 756 | 757 | 743 | 743 | 1,600 | 743 |
| 2014-05-07 | 741 | 741 | 741 | 741 | 200 | 741 |
| 2014-05-02 | 740 | 746 | 739 | 746 | 1,600 | 746 |
| 2014-05-01 | 740 | 740 | 720 | 739 | 2,600 | 739 |
| 2014-04-30 | 763 | 763 | 745 | 745 | 3,200 | 745 |
| 2014-04-28 | 767 | 769 | 767 | 769 | 3,000 | 769 |
| 2014-04-25 | 754 | 756 | 752 | 752 | 2,600 | 752 |
| 2014-04-24 | 750 | 750 | 748 | 748 | 200 | 748 |
| 2014-04-23 | 732 | 750 | 732 | 749 | 2,200 | 749 |
| 2014-04-22 | 742 | 747 | 742 | 747 | 300 | 747 |
| 2014-04-21 | 741 | 742 | 741 | 742 | 200 | 742 |
| 2014-04-18 | 750 | 750 | 742 | 742 | 700 | 742 |
| 2014-04-17 | 750 | 750 | 745 | 747 | 400 | 747 |
| 2014-04-16 | 744 | 750 | 744 | 750 | 200 | 750 |
| 2014-04-15 | 745 | 745 | 740 | 740 | 1,500 | 740 |
| 2014-04-14 | 741 | 741 | 741 | 741 | 500 | 741 |
| 2014-04-11 | 745 | 750 | 743 | 743 | 700 | 743 |
| 2014-04-10 | 750 | 753 | 745 | 745 | 3,500 | 745 |
| 2014-04-09 | 745 | 749 | 741 | 748 | 7,200 | 748 |
| 2014-04-08 | 745 | 745 | 741 | 745 | 1,000 | 745 |
| 2014-04-07 | 740 | 755 | 740 | 743 | 2,100 | 743 |
| 2014-04-04 | 740 | 744 | 736 | 739 | 1,200 | 739 |
| 2014-04-03 | 737 | 740 | 735 | 740 | 900 | 740 |
| 2014-04-02 | 741 | 765 | 741 | 744 | 3,400 | 744 |
| 2014-04-01 | 780 | 780 | 736 | 738 | 10,100 | 738 |
| 2014-03-31 | 720 | 726 | 713 | 725 | 2,600 | 725 |
| 2014-03-28 | 703 | 710 | 703 | 709 | 2,500 | 709 |
| 2014-03-27 | 701 | 702 | 699 | 701 | 1,100 | 701 |
| 2014-03-26 | 699 | 700 | 686 | 699 | 6,700 | 699 |
| 2014-03-25 | 703 | 703 | 692 | 698 | 3,800 | 698 |
| 2014-03-24 | 686 | 702 | 686 | 692 | 1,200 | 692 |
| 2014-03-20 | 710 | 712 | 681 | 686 | 7,800 | 686 |
| 2014-03-19 | 706 | 717 | 706 | 708 | 800 | 708 |
| 2014-03-18 | 719 | 719 | 701 | 711 | 1,300 | 711 |
| 2014-03-17 | 711 | 730 | 700 | 700 | 2,900 | 700 |
| 2014-03-14 | 691 | 711 | 691 | 711 | 1,600 | 711 |
| 2014-03-13 | 750 | 768 | 691 | 691 | 19,100 | 691 |
| 2014-03-12 | 702 | 788 | 701 | 730 | 66,200 | 730 |
| 2014-03-11 | 691 | 699 | 688 | 688 | 1,300 | 688 |
| 2014-03-10 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2014-03-07 | 684 | 690 | 684 | 690 | 400 | 690 |
| 2014-03-06 | 688 | 688 | 686 | 687 | 600 | 687 |
| 2014-03-05 | 676 | 683 | 676 | 678 | 700 | 678 |
| 2014-03-04 | 683 | 683 | 676 | 676 | 2,100 | 676 |
| 2014-03-03 | 683 | 683 | 673 | 683 | 1,000 | 683 |
| 2014-02-28 | 683 | 683 | 683 | 683 | 1,100 | 683 |
| 2014-02-27 | 682 | 684 | 682 | 683 | 1,600 | 683 |
| 2014-02-26 | 686 | 686 | 682 | 682 | 4,000 | 682 |
| 2014-02-25 | 684 | 687 | 677 | 683 | 3,300 | 683 |
| 2014-02-24 | 669 | 675 | 663 | 675 | 2,000 | 675 |
| 2014-02-21 | 676 | 676 | 669 | 669 | 1,600 | 669 |
| 2014-02-20 | 676 | 676 | 662 | 676 | 2,300 | 676 |
| 2014-02-19 | 658 | 678 | 658 | 677 | 2,200 | 677 |
| 2014-02-18 | 675 | 675 | 674 | 674 | 200 | 674 |
| 2014-02-17 | 669 | 670 | 667 | 670 | 4,000 | 670 |
| 2014-02-14 | 677 | 677 | 667 | 667 | 1,600 | 667 |
| 2014-02-13 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2014-02-12 | 680 | 683 | 678 | 678 | 800 | 678 |
| 2014-02-10 | 675 | 684 | 675 | 682 | 700 | 682 |
| 2014-02-07 | 680 | 684 | 680 | 680 | 500 | 680 |
| 2014-02-06 | 675 | 677 | 675 | 677 | 800 | 677 |
| 2014-02-05 | 672 | 685 | 672 | 676 | 900 | 676 |
| 2014-02-04 | 670 | 686 | 669 | 686 | 3,200 | 686 |
| 2014-02-03 | 685 | 685 | 677 | 678 | 1,600 | 678 |
| 2014-01-31 | 690 | 690 | 685 | 685 | 1,000 | 685 |
| 2014-01-30 | 690 | 690 | 681 | 690 | 1,300 | 690 |
| 2014-01-29 | 695 | 701 | 695 | 700 | 4,700 | 700 |
| 2014-01-28 | 697 | 697 | 675 | 695 | 2,100 | 695 |
| 2014-01-27 | 700 | 700 | 677 | 697 | 5,400 | 697 |
| 2014-01-24 | 699 | 699 | 680 | 691 | 3,700 | 691 |
| 2014-01-23 | 698 | 700 | 688 | 693 | 1,800 | 693 |
| 2014-01-22 | 689 | 697 | 688 | 697 | 3,100 | 697 |
| 2014-01-21 | 692 | 692 | 688 | 688 | 900 | 688 |
| 2014-01-20 | 689 | 693 | 685 | 685 | 4,200 | 685 |
| 2014-01-17 | 706 | 706 | 686 | 699 | 4,200 | 699 |
| 2014-01-16 | 695 | 713 | 695 | 706 | 4,100 | 706 |
| 2014-01-15 | 694 | 699 | 692 | 693 | 1,600 | 693 |
| 2014-01-14 | 687 | 691 | 687 | 688 | 1,500 | 688 |
| 2014-01-10 | 683 | 688 | 683 | 687 | 2,100 | 687 |
| 2014-01-09 | 675 | 680 | 669 | 679 | 2,100 | 679 |
| 2014-01-08 | 676 | 682 | 670 | 679 | 5,900 | 679 |
| 2014-01-07 | 691 | 691 | 677 | 679 | 1,900 | 679 |
| 2014-01-06 | 690 | 691 | 674 | 676 | 5,100 | 676 |
分割・併合履歴 ： [2003-12-25]1株→2株
