9612 (株)ラックランドの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,158	2,160	2,147	2,151	13,400	2,151
2017-12-28	2,157	2,172	2,157	2,158	16,200	2,158
2017-12-27	2,174	2,175	2,136	2,158	59,400	2,158
2017-12-26	2,255	2,269	2,217	2,218	70,700	2,218
2017-12-25	2,267	2,268	2,240	2,248	33,400	2,248
2017-12-22	2,272	2,276	2,252	2,259	20,300	2,259
2017-12-21	2,253	2,274	2,250	2,270	27,800	2,270
2017-12-20	2,240	2,264	2,233	2,260	20,200	2,260
2017-12-19	2,250	2,258	2,234	2,238	37,200	2,238
2017-12-18	2,250	2,250	2,218	2,241	39,000	2,241
2017-12-15	2,231	2,248	2,204	2,216	35,800	2,216
2017-12-14	2,270	2,279	2,222	2,238	36,100	2,238
2017-12-13	2,269	2,270	2,262	2,268	8,700	2,268
2017-12-12	2,265	2,271	2,258	2,265	17,900	2,265
2017-12-11	2,233	2,279	2,232	2,260	42,100	2,260
2017-12-08	2,223	2,233	2,223	2,233	21,500	2,233
2017-12-07	2,208	2,230	2,205	2,223	19,400	2,223
2017-12-06	2,191	2,215	2,190	2,192	17,300	2,192
2017-12-05	2,200	2,204	2,187	2,190	20,200	2,190
2017-12-04	2,204	2,215	2,200	2,200	16,500	2,200
2017-12-01	2,213	2,218	2,200	2,203	19,000	2,203
2017-11-30	2,226	2,226	2,210	2,219	17,000	2,219
2017-11-29	2,227	2,228	2,220	2,227	12,500	2,227
2017-11-28	2,217	2,220	2,208	2,218	11,000	2,218
2017-11-27	2,210	2,215	2,200	2,209	13,300	2,209
2017-11-24	2,195	2,199	2,187	2,197	10,500	2,197
2017-11-22	2,190	2,192	2,179	2,185	6,700	2,185
2017-11-21	2,186	2,189	2,173	2,178	6,600	2,178
2017-11-20	2,188	2,190	2,165	2,176	11,600	2,176
2017-11-17	2,185	2,185	2,171	2,173	6,300	2,173
2017-11-16	2,165	2,181	2,165	2,173	5,300	2,173
2017-11-15	2,182	2,182	2,163	2,165	11,100	2,165
2017-11-13	2,187	2,187	2,179	2,183	5,900	2,183
2017-11-10	2,166	2,198	2,160	2,182	6,300	2,182
2017-11-09	2,182	2,196	2,154	2,173	15,400	2,173
2017-11-08	2,194	2,195	2,165	2,181	15,500	2,181
2017-11-07	2,166	2,193	2,166	2,191	12,800	2,191
2017-11-06	2,164	2,179	2,162	2,172	14,000	2,172
2017-11-02	2,140	2,164	2,132	2,164	11,100	2,164
2017-11-01	2,119	2,141	2,119	2,138	17,200	2,138
2017-10-31	2,150	2,153	2,137	2,138	14,800	2,138
2017-10-30	2,167	2,173	2,147	2,160	17,500	2,160
2017-10-27	2,176	2,176	2,160	2,167	4,700	2,167
2017-10-26	2,177	2,177	2,159	2,159	9,400	2,159
2017-10-25	2,163	2,163	2,154	2,161	11,500	2,161
2017-10-24	2,146	2,162	2,146	2,155	8,500	2,155
2017-10-23	2,149	2,149	2,133	2,139	5,300	2,139
2017-10-20	2,120	2,125	2,114	2,124	6,000	2,124
2017-10-19	2,130	2,138	2,126	2,126	4,600	2,126
2017-10-18	2,130	2,131	2,123	2,126	2,600	2,126
2017-10-17	2,129	2,137	2,120	2,131	8,200	2,131
2017-10-16	2,139	2,148	2,126	2,129	8,000	2,129
2017-10-13	2,127	2,142	2,127	2,139	7,700	2,139
2017-10-12	2,135	2,136	2,118	2,127	5,500	2,127
2017-10-11	2,117	2,123	2,108	2,116	7,500	2,116
2017-10-10	2,145	2,147	2,126	2,127	9,800	2,127
2017-10-06	2,133	2,134	2,127	2,134	4,800	2,134
2017-10-05	2,148	2,148	2,129	2,133	5,900	2,133
2017-10-04	2,156	2,156	2,140	2,145	4,300	2,145
2017-10-03	2,151	2,155	2,145	2,146	7,400	2,146
2017-10-02	2,138	2,149	2,129	2,149	6,100	2,149
2017-09-29	2,140	2,148	2,099	2,138	7,900	2,138
2017-09-28	2,150	2,150	2,132	2,143	10,700	2,143
2017-09-27	2,099	2,129	2,089	2,121	11,400	2,121
2017-09-26	2,077	2,094	2,057	2,084	20,600	2,084
2017-09-25	2,070	2,070	2,042	2,056	8,000	2,056
2017-09-22	2,060	2,060	2,040	2,041	6,700	2,041
2017-09-21	2,060	2,070	2,050	2,050	13,000	2,050
2017-09-20	2,076	2,081	2,062	2,068	7,100	2,068
2017-09-19	2,078	2,078	2,060	2,068	8,900	2,068
2017-09-15	2,043	2,057	2,040	2,052	5,500	2,052
2017-09-14	2,066	2,066	2,041	2,043	3,000	2,043
2017-09-13	2,058	2,071	2,052	2,052	8,100	2,052
2017-09-12	2,051	2,058	2,049	2,055	8,600	2,055
2017-09-11	2,046	2,087	2,034	2,047	12,600	2,047
2017-09-08	2,040	2,043	2,027	2,031	9,400	2,031
2017-09-07	2,029	2,047	2,029	2,039	5,700	2,039
2017-09-06	2,025	2,028	2,015	2,028	4,600	2,028
2017-09-05	2,038	2,045	2,026	2,027	7,600	2,027
2017-09-04	2,065	2,065	2,037	2,037	11,700	2,037
2017-09-01	2,039	2,060	2,037	2,055	9,200	2,055
2017-08-31	2,050	2,050	2,035	2,043	3,300	2,043
2017-08-30	2,050	2,050	2,031	2,031	6,800	2,031
2017-08-29	2,060	2,060	2,042	2,050	6,400	2,050
2017-08-28	2,030	2,071	2,029	2,060	16,500	2,060
2017-08-25	2,029	2,030	2,020	2,023	4,100	2,023
2017-08-24	2,030	2,030	2,010	2,011	6,400	2,011
2017-08-23	2,039	2,043	2,031	2,034	3,500	2,034
2017-08-22	2,060	2,060	2,033	2,038	6,300	2,038
2017-08-21	2,070	2,070	2,054	2,054	5,100	2,054
2017-08-18	2,072	2,072	2,057	2,065	4,000	2,065
2017-08-17	2,078	2,080	2,056	2,068	7,900	2,068
2017-08-16	2,062	2,068	2,047	2,062	3,900	2,062
2017-08-15	2,036	2,067	2,036	2,062	4,800	2,062
2017-08-14	2,050	2,052	2,033	2,036	9,900	2,036
2017-08-10	2,020	2,079	2,011	2,062	37,700	2,062
2017-08-09	2,007	2,009	1,990	1,996	13,500	1,996
2017-08-08	2,020	2,020	2,005	2,007	8,100	2,007
2017-08-07	2,044	2,044	1,994	2,029	9,000	2,029
2017-08-04	2,000	2,021	2,000	2,021	4,700	2,021
2017-08-03	2,001	2,014	1,999	1,999	17,000	1,999
2017-08-02	2,050	2,055	2,020	2,022	16,400	2,022
2017-08-01	2,065	2,065	2,040	2,047	16,500	2,047
2017-07-31	2,095	2,095	2,070	2,083	4,600	2,083
2017-07-28	2,123	2,124	2,080	2,091	8,900	2,091
2017-07-27	2,129	2,174	2,123	2,123	26,100	2,123
2017-07-26	2,138	2,138	2,121	2,129	5,500	2,129
2017-07-25	2,135	2,135	2,119	2,120	4,700	2,120
2017-07-24	2,100	2,127	2,099	2,127	7,000	2,127
2017-07-21	2,097	2,099	2,088	2,097	5,400	2,097
2017-07-20	2,079	2,094	2,079	2,090	3,600	2,090
2017-07-19	2,097	2,119	2,076	2,079	14,400	2,079
2017-07-18	2,099	2,100	2,086	2,097	4,800	2,097
2017-07-14	2,090	2,090	2,080	2,083	2,200	2,083
2017-07-13	2,093	2,093	2,078	2,081	4,300	2,081
2017-07-12	2,062	2,076	2,062	2,074	5,400	2,074
2017-07-11	2,042	2,070	2,042	2,060	5,200	2,060
2017-07-10	2,050	2,053	2,032	2,042	5,000	2,042
2017-07-07	2,052	2,053	2,030	2,030	8,500	2,030
2017-07-06	2,080	2,080	2,045	2,053	10,900	2,053
2017-07-05	2,059	2,094	2,042	2,094	15,200	2,094
2017-07-04	2,090	2,090	2,059	2,059	12,300	2,059
2017-07-03	2,067	2,086	2,061	2,076	11,300	2,076
2017-06-30	2,074	2,076	2,061	2,067	9,900	2,067
2017-06-29	2,065	2,084	2,065	2,073	12,300	2,073
2017-06-28	2,106	2,113	2,065	2,065	50,700	2,065
2017-06-27	2,178	2,191	2,135	2,138	49,600	2,138
2017-06-26	2,203	2,203	2,161	2,174	33,600	2,174
2017-06-23	2,190	2,205	2,185	2,193	19,800	2,193
2017-06-22	2,220	2,220	2,191	2,195	22,400	2,195
2017-06-21	2,192	2,227	2,192	2,209	27,400	2,209
2017-06-20	2,184	2,220	2,180	2,192	19,600	2,192
2017-06-19	2,160	2,185	2,160	2,175	14,000	2,175
2017-06-16	2,165	2,177	2,160	2,161	22,200	2,161
2017-06-15	2,161	2,178	2,151	2,156	7,200	2,156
2017-06-14	2,177	2,179	2,152	2,155	33,800	2,155
2017-06-13	2,175	2,182	2,160	2,167	10,600	2,167
2017-06-12	2,175	2,180	2,162	2,175	10,200	2,175
2017-06-09	2,178	2,178	2,169	2,171	10,700	2,171
2017-06-08	2,182	2,194	2,177	2,182	10,600	2,182
2017-06-07	2,174	2,185	2,174	2,185	5,800	2,185
2017-06-06	2,187	2,194	2,174	2,181	10,700	2,181
2017-06-05	2,194	2,199	2,175	2,195	13,000	2,195
2017-06-02	2,189	2,196	2,180	2,187	10,900	2,187
2017-06-01	2,169	2,177	2,166	2,175	7,000	2,175
2017-05-31	2,177	2,178	2,166	2,166	5,800	2,166
2017-05-30	2,176	2,178	2,165	2,171	4,600	2,171
2017-05-29	2,170	2,180	2,167	2,167	12,500	2,167
2017-05-26	2,190	2,190	2,172	2,173	8,000	2,173
2017-05-25	2,184	2,188	2,179	2,183	5,700	2,183
2017-05-24	2,177	2,183	2,170	2,179	5,400	2,179
2017-05-23	2,171	2,177	2,166	2,173	5,000	2,173
2017-05-22	2,146	2,165	2,141	2,162	10,900	2,162
2017-05-19	2,129	2,136	2,122	2,136	4,500	2,136
2017-05-18	2,130	2,134	2,118	2,128	6,900	2,128
2017-05-17	2,129	2,139	2,125	2,136	7,900	2,136
2017-05-16	2,106	2,123	2,106	2,123	10,700	2,123
2017-05-15	2,092	2,111	2,085	2,105	8,900	2,105
2017-05-12	2,098	2,100	2,089	2,091	5,100	2,091
2017-05-11	2,100	2,104	2,086	2,098	7,900	2,098
2017-05-10	2,100	2,108	2,092	2,100	6,600	2,100
2017-05-09	2,101	2,116	2,091	2,101	8,400	2,101
2017-05-08	2,092	2,095	2,082	2,088	9,500	2,088
2017-05-02	2,060	2,080	2,058	2,071	8,300	2,071
2017-05-01	2,045	2,080	2,045	2,063	16,900	2,063
2017-04-28	2,109	2,109	2,091	2,095	6,700	2,095
2017-04-27	2,105	2,106	2,095	2,106	6,200	2,106
2017-04-26	2,100	2,106	2,090	2,092	12,900	2,092
2017-04-25	2,076	2,096	2,076	2,093	7,300	2,093
2017-04-24	2,065	2,080	2,065	2,073	5,000	2,073
2017-04-21	2,050	2,064	2,050	2,064	4,100	2,064
2017-04-20	2,063	2,063	2,049	2,050	3,700	2,050
2017-04-19	2,050	2,061	2,021	2,041	8,100	2,041
2017-04-18	2,048	2,068	2,048	2,056	4,000	2,056
2017-04-17	2,030	2,046	2,030	2,042	4,400	2,042
2017-04-14	2,023	2,030	2,022	2,030	4,400	2,030
2017-04-13	2,020	2,027	2,002	2,024	8,800	2,024
2017-04-12	2,049	2,049	2,018	2,031	9,500	2,031
2017-04-11	2,065	2,065	2,050	2,057	3,700	2,057
2017-04-10	2,036	2,068	2,036	2,068	6,000	2,068
2017-04-07	2,019	2,041	2,019	2,036	6,800	2,036
2017-04-06	2,044	2,044	2,009	2,018	15,400	2,018
2017-04-05	2,040	2,059	2,040	2,045	7,500	2,045
2017-04-04	2,041	2,067	2,040	2,045	7,400	2,045
2017-04-03	2,066	2,066	2,038	2,043	12,700	2,043
2017-03-31	2,063	2,071	2,031	2,031	16,200	2,031
2017-03-30	2,060	2,073	2,050	2,050	13,500	2,050
2017-03-29	2,027	2,068	2,026	2,056	16,600	2,056
2017-03-28	2,012	2,025	2,001	2,025	10,100	2,025
2017-03-27	2,038	2,040	2,002	2,011	13,400	2,011
2017-03-24	2,059	2,060	2,010	2,037	21,800	2,037
2017-03-23	2,066	2,074	2,045	2,056	13,800	2,056
2017-03-22	2,092	2,092	2,065	2,066	9,200	2,066
2017-03-21	2,083	2,096	2,080	2,096	12,100	2,096
2017-03-17	2,076	2,095	2,072	2,083	9,000	2,083
2017-03-16	2,086	2,087	2,070	2,081	6,200	2,081
2017-03-15	2,108	2,109	2,085	2,086	9,100	2,086
2017-03-14	2,110	2,122	2,103	2,118	14,800	2,118
2017-03-13	2,113	2,124	2,109	2,110	12,000	2,110
2017-03-10	2,119	2,122	2,105	2,109	10,200	2,109
2017-03-09	2,109	2,119	2,100	2,110	17,500	2,110
2017-03-08	2,087	2,131	2,087	2,110	19,000	2,110
2017-03-07	2,093	2,100	2,076	2,087	8,400	2,087
2017-03-06	2,086	2,106	2,086	2,098	15,600	2,098
2017-03-03	2,075	2,091	2,075	2,085	10,300	2,085
2017-03-02	2,065	2,087	2,064	2,075	16,000	2,075
2017-03-01	2,050	2,060	2,045	2,059	8,400	2,059
2017-02-28	2,028	2,061	2,026	2,050	16,200	2,050
2017-02-27	2,030	2,030	2,013	2,022	10,300	2,022
2017-02-24	2,028	2,044	2,007	2,037	16,700	2,037
2017-02-23	2,033	2,034	2,007	2,029	10,800	2,029
2017-02-22	2,036	2,036	2,015	2,027	11,200	2,027
2017-02-21	1,998	2,035	1,998	2,020	15,200	2,020
2017-02-20	1,990	2,001	1,985	1,998	18,300	1,998
2017-02-17	1,991	1,998	1,985	1,987	12,400	1,987
2017-02-16	2,010	2,017	1,980	1,991	25,900	1,991
2017-02-15	2,064	2,064	2,003	2,013	56,800	2,013
2017-02-14	1,930	1,940	1,929	1,934	3,900	1,934
2017-02-13	1,915	1,925	1,915	1,925	3,400	1,925
2017-02-10	1,896	1,912	1,896	1,909	4,900	1,909
2017-02-09	1,900	1,903	1,892	1,893	3,100	1,893
2017-02-08	1,894	1,908	1,894	1,903	3,800	1,903
2017-02-07	1,895	1,904	1,893	1,893	3,600	1,893
2017-02-06	1,890	1,904	1,890	1,899	3,300	1,899
2017-02-03	1,900	1,900	1,887	1,889	3,500	1,889
2017-02-02	1,911	1,911	1,896	1,896	4,400	1,896
2017-02-01	1,904	1,905	1,900	1,902	3,200	1,902
2017-01-31	1,913	1,915	1,903	1,903	4,500	1,903
2017-01-30	1,919	1,919	1,911	1,914	3,300	1,914
2017-01-27	1,910	1,917	1,909	1,910	3,200	1,910
2017-01-26	1,907	1,914	1,907	1,908	6,700	1,908
2017-01-25	1,892	1,902	1,880	1,897	5,800	1,897
2017-01-24	1,855	1,891	1,855	1,876	3,800	1,876
2017-01-23	1,860	1,860	1,848	1,852	3,900	1,852
2017-01-20	1,880	1,884	1,835	1,849	7,700	1,849
2017-01-19	1,835	1,868	1,835	1,861	5,100	1,861
2017-01-18	1,863	1,863	1,828	1,834	7,800	1,834
2017-01-17	1,893	1,893	1,866	1,866	8,800	1,866
2017-01-16	1,900	1,902	1,885	1,890	6,000	1,890
2017-01-13	1,900	1,916	1,894	1,901	7,100	1,901
2017-01-12	1,938	1,938	1,901	1,901	7,800	1,901
2017-01-11	1,919	1,924	1,904	1,907	7,800	1,907
2017-01-10	1,925	1,930	1,916	1,919	7,200	1,919
2017-01-06	1,921	1,932	1,920	1,925	10,300	1,925
2017-01-05	1,918	1,940	1,916	1,923	9,500	1,923
2017-01-04	1,895	1,920	1,893	1,912	10,300	1,912

分割・併合履歴： [2003-12-25]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9612 (株)ラックランド の時系列データ [2017年度]

9612 (株)ラックランドの時系列データ [2017年度]