1. HOME >
  2. 株価時系列 >
  3. 9612 >
  4. 2016年

9612 (株)ラックランド の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9001,9001,8811,8977,5001,897
2016-12-291,9611,9611,8741,90025,4001,900
2016-12-282,0142,0141,9531,96745,0001,967
2016-12-272,0702,0882,0652,07431,8002,074
2016-12-262,0482,0682,0482,06717,0002,067
2016-12-222,0402,0462,0352,04315,6002,043
2016-12-212,0552,0592,0402,04014,5002,040
2016-12-202,0632,0652,0482,05814,7002,058
2016-12-192,0852,0882,0612,06121,3002,061
2016-12-162,1042,1102,0802,08515,3002,085
2016-12-152,0792,1022,0752,09617,9002,096
2016-12-142,0672,0852,0672,0798,7002,079
2016-12-132,0352,0692,0352,06817,4002,068
2016-12-122,0352,0622,0352,04516,9002,045
2016-12-092,0262,0352,0262,02911,9002,029
2016-12-082,0192,0452,0192,03530,2002,035
2016-12-072,0142,0162,0052,01616,6002,016
2016-12-061,9802,0161,9801,99923,5001,999
2016-12-051,9701,9751,9611,9738,8001,973
2016-12-021,9781,9791,9651,97012,2001,970
2016-12-011,9721,9841,9701,98115,4001,981
2016-11-301,9711,9781,9711,97111,7001,971
2016-11-291,9671,9761,9661,97114,6001,971
2016-11-281,9291,9661,9251,96616,0001,966
2016-11-251,9501,9501,9201,93224,6001,932
2016-11-241,9781,9801,9511,96015,3001,960
2016-11-221,9821,9831,9741,97710,7001,977
2016-11-211,9701,9871,9651,97911,8001,979
2016-11-181,9541,9721,9521,96213,5001,962
2016-11-171,9001,9341,8931,93418,5001,934
2016-11-161,8951,9021,8851,90014,9001,900
2016-11-151,8791,8851,8621,88510,8001,885
2016-11-141,8601,8691,8501,86613,4001,866
2016-11-111,8631,8631,8441,8469,4001,846
2016-11-101,8651,8651,8381,84611,2001,846
2016-11-091,8381,8751,7601,79838,4001,798
2016-11-081,8171,8381,8081,83614,8001,836
2016-11-071,7861,8161,7751,80820,1001,808
2016-11-041,7251,7261,7081,72212,6001,722
2016-11-021,7431,7491,7341,7407,9001,740
2016-11-011,7541,7681,7431,75218,7001,752
2016-10-311,8001,8191,7711,79414,7001,794
2016-10-281,8091,8201,7911,82012,4001,820
2016-10-271,8101,8101,7971,8048,6001,804
2016-10-261,8091,8141,7811,80012,2001,800
2016-10-251,7941,8091,7801,80712,0001,807
2016-10-241,8091,8151,7961,8068,6001,806
2016-10-211,8011,8151,8011,8096,0001,809
2016-10-201,7961,8031,7941,8017,3001,801
2016-10-191,7961,7961,7901,7961,9001,796
2016-10-171,7961,7961,7761,7855,0001,785
2016-10-131,7771,7921,7661,7686,1001,768
2016-10-121,7801,7961,7751,7826,1001,782
2016-10-111,7961,7961,7811,7902,9001,790
2016-10-071,7951,7951,7731,7803,7001,780
2016-10-061,7891,7981,7891,7953,6001,795
2016-10-051,7751,7881,7751,7853,4001,785
2016-10-041,7751,7861,7701,7864,8001,786
2016-10-031,7511,7731,7511,7683,9001,768
2016-09-301,7581,7691,7471,7545,3001,754
2016-09-291,7591,7591,7451,7475,7001,747
2016-09-281,7751,7821,7301,74912,9001,749
2016-09-271,7571,7801,7411,7809,3001,780
2016-09-261,7791,7791,7611,7635,6001,763
2016-09-231,7511,7781,7511,7785,2001,778
2016-09-211,7461,7511,7251,7518,2001,751
2016-09-201,7031,7201,7021,7104,4001,710
2016-09-161,6961,7121,6961,7035,2001,703
2016-09-151,7601,7601,6771,69615,3001,696
2016-09-141,8301,8301,7721,77418,0001,774
2016-09-131,8011,8361,8011,82420,2001,824
2016-09-121,7841,8001,7741,80014,0001,800
2016-09-091,7751,7881,7751,78414,8001,784
2016-09-081,7691,7771,7641,77519,3001,775
2016-09-071,7481,7641,7471,76412,0001,764
2016-09-061,7381,7481,7341,74812,2001,748
2016-09-051,7321,7381,7241,7369,9001,736
2016-09-021,7201,7331,7181,73010,0001,730
2016-09-011,7201,7201,7121,71911,6001,719
2016-08-311,6971,7111,6961,70417,1001,704
2016-08-301,6961,7001,6901,69713,2001,697
2016-08-291,6751,6961,6721,69610,5001,696
2016-08-261,6731,6731,6421,66513,8001,665
2016-08-251,6681,6731,6571,67311,8001,673
2016-08-241,6441,6651,6351,66512,1001,665
2016-08-231,6341,6451,6161,64410,2001,644
2016-08-221,5681,6101,5561,61023,5001,610
2016-08-191,5231,5231,5121,5143,8001,514
2016-08-181,5211,5251,5201,5232,1001,523
2016-08-171,5251,5251,5111,5237,0001,523
2016-08-161,5401,5401,5271,5274,5001,527
2016-08-151,5401,5441,5321,5323,9001,532
2016-08-121,5401,5451,5371,5387,6001,538
2016-08-101,5331,5451,5331,5404,5001,540
2016-08-091,5561,5601,5301,53510,1001,535
2016-08-081,5791,5791,5551,5715,4001,571
2016-08-051,5841,5931,5671,5795,1001,579
2016-08-041,6161,6161,5661,5845,1001,584
2016-08-031,6001,6321,5921,5927,1001,592
2016-08-021,6001,6301,5961,63010,2001,630
2016-08-011,5741,6001,5601,60011,2001,600
2016-07-291,5601,5781,5331,57811,2001,578
2016-07-281,5161,5751,5031,57523,6001,575
2016-07-271,5801,5801,5021,52616,7001,526
2016-07-261,5811,5811,5521,55610,2001,556
2016-07-251,5881,5901,5741,5817,3001,581
2016-07-221,5941,5941,5821,5875,6001,587
2016-07-211,5941,5941,5671,5715,2001,571
2016-07-201,5681,5751,5511,5754,6001,575
2016-07-191,5481,5661,5471,5649,4001,564
2016-07-151,5301,5431,5111,52311,0001,523
2016-07-141,5581,5751,5331,5396,0001,539
2016-07-131,5801,5851,5561,5605,5001,560
2016-07-121,5651,5831,5651,5685,2001,568
2016-07-111,5271,5581,5271,5465,5001,546
2016-07-081,5741,5741,5261,52610,2001,526
2016-07-071,5971,5971,5561,5705,3001,570
2016-07-061,5961,5961,5701,5886,9001,588
2016-07-051,5971,5971,5881,5963,2001,596
2016-07-041,5801,5981,5761,5976,2001,597
2016-07-011,5701,5831,5541,5816,3001,581
2016-06-301,5601,5691,5441,5518,5001,551
2016-06-291,5421,5561,5311,5429,8001,542
2016-06-281,5151,5571,5051,54123,1001,541
2016-06-271,6751,6751,5881,62528,6001,625
2016-06-241,6851,6911,4931,58235,4001,582
2016-06-231,6601,6841,6601,6839,5001,683
2016-06-221,6611,6701,6501,6698,2001,669
2016-06-211,6851,6851,6061,65615,2001,656
2016-06-201,6301,6601,6301,6605,2001,660
2016-06-171,6561,6721,6001,61813,4001,618
2016-06-161,6871,6871,6511,65610,6001,656
2016-06-151,6811,6921,6811,6874,6001,687
2016-06-141,7011,7101,6801,68413,6001,684
2016-06-131,7001,7161,7001,70810,1001,708
2016-06-101,7101,7311,7101,72711,5001,727
2016-06-091,7381,7391,7291,7317,4001,731
2016-06-081,7301,7381,7301,7386,4001,738
2016-06-071,7101,7301,7101,7304,7001,730
2016-06-061,7111,7201,7001,7206,4001,720
2016-06-031,7121,7191,6981,71111,9001,711
2016-06-021,7201,7201,7001,71111,4001,711
2016-06-011,7251,7301,7201,7238,2001,723
2016-05-311,7361,7411,7251,72714,7001,727
2016-05-301,7521,7561,7401,7459,0001,745
2016-05-271,7321,7561,7321,7386,6001,738
2016-05-261,7511,7581,7321,73810,0001,738
2016-05-251,7491,7491,7331,7435,1001,743
2016-05-241,7221,7351,7151,7356,8001,735
2016-05-231,7301,7301,7081,7209,4001,720
2016-05-201,7081,7191,6501,69415,7001,694
2016-05-191,7001,7061,7001,7034,0001,703
2016-05-181,7101,7101,6951,7075,6001,707
2016-05-171,6981,7041,6901,7044,9001,704
2016-05-161,7091,7151,6821,6979,3001,697
2016-05-131,7081,7081,6851,6877,4001,687
2016-05-121,6951,7001,6891,6965,2001,696
2016-05-111,7071,7071,6911,6955,4001,695
2016-05-101,7011,7221,6981,70710,2001,707
2016-05-091,6671,6891,6631,6897,5001,689
2016-05-061,6491,6601,6441,6535,1001,653
2016-05-021,6481,6531,6341,6497,8001,649
2016-04-281,6741,6771,6511,65110,5001,651
2016-04-271,6751,6751,6661,6744,1001,674
2016-04-261,6701,6731,6591,6737,1001,673
2016-04-251,6601,6691,6571,66910,0001,669
2016-04-221,6491,6581,6411,6578,7001,657
2016-04-211,6211,6571,6211,64715,5001,647
2016-04-201,6491,6601,6491,6534,7001,653
2016-04-191,6391,6561,6391,6458,3001,645
2016-04-181,6391,6391,6261,6324,6001,632
2016-04-151,6361,6391,6351,6393,9001,639
2016-04-141,6351,6391,6231,6384,4001,638
2016-04-131,6021,6401,6021,6262,7001,626
2016-04-121,6051,6181,5951,5984,1001,598
2016-04-111,6001,6001,5701,5874,7001,587
2016-04-081,5351,5981,5301,5745,8001,574
2016-04-071,5921,6111,5091,55010,7001,550
2016-04-061,6081,6231,5841,60112,7001,601
2016-04-051,6411,6591,6191,6306,9001,630
2016-04-041,6071,6661,6061,6399,2001,639
2016-04-011,7141,7141,6051,60521,4001,605
2016-03-311,7001,7131,6941,6946,1001,694
2016-03-301,7151,7161,6601,67720,9001,677
2016-03-291,6591,7121,6591,71013,3001,710
2016-03-281,6351,6601,6191,65115,1001,651
2016-03-251,6121,6241,6001,6238,7001,623
2016-03-241,6151,6191,5991,6125,7001,612
2016-03-231,6131,6131,5961,6065,0001,606
2016-03-221,6001,6301,5901,6067,1001,606
2016-03-181,5951,5991,5851,5887,2001,588
2016-03-171,6181,6181,5901,5957,8001,595
2016-03-161,6141,6141,5791,58710,0001,587
2016-03-151,5721,6121,5721,60610,8001,606
2016-03-141,5651,6001,5651,57014,3001,570
2016-03-111,5071,5431,4951,5417,2001,541
2016-03-101,4701,4971,4701,4963,7001,496
2016-03-091,4901,4901,4631,4702,2001,470
2016-03-081,5211,5311,4551,4829,1001,482
2016-03-071,5251,5451,5181,5218,1001,521
2016-03-041,5301,5381,5251,5254,4001,525
2016-03-031,5001,5301,4991,5236,0001,523
2016-03-021,4951,4981,4781,4966,9001,496
2016-03-011,4241,4561,4241,4536,3001,453
2016-02-291,4001,4401,4001,4247,1001,424
2016-02-261,4211,4211,3941,3954,9001,395
2016-02-251,4201,4201,3891,3987,0001,398
2016-02-241,3801,4241,3801,3905,7001,390
2016-02-231,4101,4291,3881,3894,9001,389
2016-02-221,4301,4301,3811,4124,9001,412
2016-02-191,3591,4001,3571,3804,6001,380
2016-02-181,3931,4281,3581,35911,9001,359
2016-02-171,4191,4361,3831,39310,9001,393
2016-02-161,4061,4631,4001,4467,6001,446
2016-02-151,4011,4361,3051,41214,3001,412
2016-02-121,1501,2531,1501,18118,2001,181
2016-02-101,4011,4101,3301,33017,4001,330
2016-02-091,4521,4521,4001,40110,8001,401
2016-02-081,4511,4771,4501,4677,2001,467
2016-02-051,5001,5031,4541,46913,8001,469
2016-02-041,5261,5361,5031,5047,7001,504
2016-02-031,5001,5581,5001,5585,0001,558
2016-02-021,5001,5471,5001,5407,7001,540
2016-02-011,5401,5401,5001,53813,2001,538
2016-01-291,4721,5031,4651,5037,8001,503
2016-01-281,4971,4991,4611,4619,7001,461
2016-01-271,4601,5001,4601,4978,2001,497
2016-01-261,5441,5441,4421,44513,8001,445
2016-01-251,5301,5301,5101,5277,9001,527
2016-01-221,3701,4771,3701,47512,4001,475
2016-01-211,4001,4441,3431,34318,7001,343
2016-01-201,5001,5001,4131,41311,5001,413
2016-01-191,5171,5171,4521,45717,7001,457
2016-01-181,5001,5251,4761,5178,5001,517
2016-01-151,5601,5851,5161,52213,5001,522
2016-01-141,6301,6301,5351,55717,1001,557
2016-01-131,6351,6351,6071,6138,9001,613
2016-01-121,6351,6351,5511,55723,5001,557
2016-01-081,6311,6441,6101,63511,5001,635
2016-01-071,6781,6901,6411,64815,3001,648
2016-01-061,7191,7311,6821,68415,1001,684
2016-01-051,7201,7211,6931,70214,4001,702
2016-01-041,7701,7811,7251,72513,3001,725

分割・併合履歴 ： [2003-12-25]1株→2株