9612 (株)ラックランドの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,400	2,406	2,362	2,398	15,600	2,398
2018-12-27	2,400	2,500	2,288	2,400	50,900	2,400
2018-12-26	2,600	2,620	2,400	2,414	33,500	2,414
2018-12-25	2,645	2,678	2,632	2,660	35,100	2,660
2018-12-21	2,748	2,748	2,689	2,720	20,900	2,720
2018-12-20	2,780	2,810	2,741	2,741	17,500	2,741
2018-12-19	2,735	2,773	2,735	2,771	6,500	2,771
2018-12-18	2,745	2,765	2,729	2,734	8,500	2,734
2018-12-17	2,740	2,771	2,739	2,752	17,000	2,752
2018-12-14	2,777	2,806	2,740	2,740	31,200	2,740
2018-12-13	2,785	2,805	2,775	2,777	15,000	2,777
2018-12-12	2,790	2,817	2,787	2,797	11,100	2,797
2018-12-11	2,800	2,808	2,776	2,786	10,500	2,786
2018-12-10	2,898	2,898	2,731	2,787	31,900	2,787
2018-12-07	2,900	2,900	2,861	2,886	13,700	2,886
2018-12-06	2,945	2,945	2,870	2,880	21,400	2,880
2018-12-05	2,941	2,958	2,918	2,940	14,200	2,940
2018-12-04	2,957	2,979	2,942	2,952	9,800	2,952
2018-12-03	2,970	2,977	2,944	2,957	13,900	2,957
2018-11-30	2,944	2,969	2,935	2,955	9,500	2,955
2018-11-29	2,940	2,945	2,915	2,934	8,900	2,934
2018-11-28	2,918	2,938	2,904	2,920	6,200	2,920
2018-11-27	2,900	2,912	2,867	2,899	5,200	2,899
2018-11-26	2,900	2,933	2,861	2,863	12,600	2,863
2018-11-22	2,871	2,887	2,871	2,886	4,200	2,886
2018-11-21	2,908	2,908	2,835	2,868	13,400	2,868
2018-11-20	2,900	2,930	2,890	2,908	2,500	2,908
2018-11-19	2,851	2,909	2,851	2,909	3,100	2,909
2018-11-16	2,850	2,915	2,849	2,870	8,000	2,870
2018-11-15	2,887	2,896	2,860	2,890	4,900	2,890
2018-11-14	2,930	2,961	2,895	2,899	11,300	2,899
2018-11-13	2,936	2,941	2,911	2,925	11,500	2,925
2018-11-12	2,991	2,994	2,968	2,977	5,700	2,977
2018-11-09	2,940	2,974	2,940	2,965	4,600	2,965
2018-11-08	2,916	2,993	2,916	2,940	6,400	2,940
2018-11-07	2,970	2,970	2,905	2,916	6,100	2,916
2018-11-06	2,900	2,947	2,900	2,920	8,000	2,920
2018-11-05	2,909	2,956	2,909	2,950	6,500	2,950
2018-11-02	2,967	2,990	2,921	2,959	15,000	2,959
2018-11-01	2,990	3,050	2,965	2,970	24,700	2,970
2018-10-31	2,854	2,974	2,833	2,954	11,400	2,954
2018-10-30	2,621	2,854	2,619	2,854	16,200	2,854
2018-10-29	2,765	2,798	2,621	2,621	22,800	2,621
2018-10-26	2,934	2,934	2,772	2,790	14,400	2,790
2018-10-25	2,906	2,920	2,850	2,884	7,900	2,884
2018-10-24	2,880	2,920	2,880	2,907	6,400	2,907
2018-10-23	2,979	2,979	2,897	2,904	4,800	2,904
2018-10-22	2,990	2,990	2,906	2,929	9,400	2,929
2018-10-19	2,979	2,996	2,954	2,982	3,500	2,982
2018-10-18	2,988	2,996	2,970	2,980	4,000	2,980
2018-10-17	2,924	2,976	2,924	2,975	4,000	2,975
2018-10-16	2,950	2,950	2,888	2,916	8,600	2,916
2018-10-15	2,986	2,996	2,928	2,951	12,500	2,951
2018-10-12	2,988	3,025	2,988	3,000	7,600	3,000
2018-10-11	2,980	3,060	2,962	3,015	14,900	3,015
2018-10-10	3,040	3,090	3,010	3,080	10,000	3,080
2018-10-09	3,020	3,050	3,015	3,035	8,300	3,035
2018-10-05	3,000	3,140	2,998	3,020	25,500	3,020
2018-10-04	2,990	3,070	2,960	3,045	38,200	3,045
2018-10-03	2,945	2,967	2,931	2,965	12,700	2,965
2018-10-02	2,939	2,939	2,921	2,938	5,200	2,938
2018-10-01	2,920	2,940	2,911	2,913	3,900	2,913
2018-09-28	2,950	2,950	2,886	2,900	7,600	2,900
2018-09-27	2,948	2,948	2,911	2,914	11,100	2,914
2018-09-26	2,880	2,947	2,857	2,947	22,400	2,947
2018-09-25	2,800	2,842	2,774	2,842	11,500	2,842
2018-09-21	2,761	2,777	2,761	2,775	4,900	2,775
2018-09-20	2,758	2,775	2,750	2,761	6,700	2,761
2018-09-19	2,745	2,776	2,730	2,758	9,400	2,758
2018-09-18	2,724	2,740	2,718	2,740	4,400	2,740
2018-09-14	2,721	2,743	2,721	2,743	7,000	2,743
2018-09-13	2,655	2,721	2,655	2,721	4,500	2,721
2018-09-12	2,690	2,690	2,630	2,655	6,200	2,655
2018-09-11	2,673	2,701	2,673	2,692	7,400	2,692
2018-09-10	2,708	2,730	2,664	2,695	6,700	2,695
2018-09-07	2,737	2,740	2,703	2,707	3,500	2,707
2018-09-06	2,737	2,737	2,702	2,702	4,000	2,702
2018-09-05	2,754	2,754	2,714	2,716	4,200	2,716
2018-09-04	2,749	2,760	2,722	2,740	11,500	2,740
2018-09-03	2,746	2,746	2,658	2,703	9,400	2,703
2018-08-31	2,764	2,765	2,732	2,737	4,700	2,737
2018-08-30	2,778	2,778	2,736	2,758	6,200	2,758
2018-08-29	2,704	2,760	2,702	2,750	16,900	2,750
2018-08-28	2,651	2,696	2,651	2,695	4,600	2,695
2018-08-27	2,730	2,730	2,644	2,644	4,500	2,644
2018-08-24	2,630	2,674	2,610	2,665	6,400	2,665
2018-08-23	2,595	2,608	2,595	2,605	2,400	2,605
2018-08-22	2,536	2,586	2,518	2,580	4,200	2,580
2018-08-21	2,520	2,536	2,502	2,521	4,500	2,521
2018-08-20	2,563	2,569	2,523	2,523	4,000	2,523
2018-08-17	2,600	2,600	2,560	2,576	6,100	2,576
2018-08-16	2,626	2,626	2,588	2,590	7,700	2,590
2018-08-15	2,665	2,672	2,630	2,630	2,900	2,630
2018-08-14	2,650	2,680	2,650	2,665	12,400	2,665
2018-08-13	2,685	2,685	2,640	2,645	13,000	2,645
2018-08-10	2,700	2,705	2,667	2,685	5,300	2,685
2018-08-09	2,686	2,697	2,679	2,692	3,800	2,692
2018-08-08	2,664	2,704	2,664	2,690	16,800	2,690
2018-08-07	2,670	2,670	2,630	2,637	9,300	2,637
2018-08-06	2,751	2,753	2,657	2,662	22,400	2,662
2018-08-03	2,774	2,777	2,731	2,750	12,100	2,750
2018-08-02	2,819	2,823	2,766	2,773	12,200	2,773
2018-08-01	2,765	2,820	2,764	2,811	23,200	2,811
2018-07-31	2,750	2,768	2,735	2,750	25,700	2,750
2018-07-30	2,716	2,717	2,680	2,713	13,500	2,713
2018-07-27	2,746	2,746	2,715	2,723	5,600	2,723
2018-07-26	2,740	2,740	2,715	2,736	8,200	2,736
2018-07-25	2,710	2,727	2,700	2,727	4,400	2,727
2018-07-24	2,678	2,712	2,659	2,695	10,000	2,695
2018-07-23	2,659	2,669	2,647	2,647	8,400	2,647
2018-07-20	2,692	2,709	2,660	2,678	10,700	2,678
2018-07-19	2,733	2,744	2,690	2,696	9,000	2,696
2018-07-18	2,750	2,768	2,712	2,754	12,200	2,754
2018-07-17	2,755	2,768	2,751	2,751	5,400	2,751
2018-07-13	2,755	2,780	2,738	2,759	11,600	2,759
2018-07-12	2,730	2,754	2,716	2,749	8,100	2,749
2018-07-11	2,700	2,739	2,683	2,726	11,700	2,726
2018-07-10	2,700	2,713	2,700	2,700	6,200	2,700
2018-07-09	2,722	2,728	2,699	2,710	7,600	2,710
2018-07-06	2,647	2,730	2,647	2,722	15,100	2,722
2018-07-05	2,705	2,705	2,640	2,646	20,100	2,646
2018-07-04	2,629	2,710	2,629	2,701	15,700	2,701
2018-07-03	2,700	2,702	2,635	2,657	10,200	2,657
2018-07-02	2,712	2,722	2,697	2,703	23,000	2,703
2018-06-29	2,733	2,765	2,716	2,729	11,600	2,729
2018-06-28	2,808	2,897	2,742	2,746	29,300	2,746
2018-06-27	2,630	2,810	2,630	2,787	114,900	2,787
2018-06-26	2,667	2,667	2,612	2,614	62,300	2,614
2018-06-25	2,700	2,707	2,682	2,683	28,400	2,683
2018-06-22	2,705	2,709	2,688	2,706	20,900	2,706
2018-06-21	2,710	2,713	2,702	2,708	10,600	2,708
2018-06-20	2,717	2,718	2,695	2,712	14,300	2,712
2018-06-19	2,700	2,715	2,686	2,697	11,700	2,697
2018-06-18	2,700	2,716	2,697	2,699	28,800	2,699
2018-06-15	2,687	2,708	2,680	2,680	70,100	2,680
2018-06-14	2,700	2,708	2,692	2,703	23,100	2,703
2018-06-13	2,704	2,714	2,697	2,702	12,000	2,702
2018-06-12	2,690	2,708	2,688	2,704	10,800	2,704
2018-06-11	2,702	2,713	2,687	2,689	22,100	2,689
2018-06-08	2,700	2,711	2,700	2,707	9,900	2,707
2018-06-07	2,721	2,732	2,695	2,713	40,600	2,713
2018-06-06	2,720	2,730	2,719	2,730	11,000	2,730
2018-06-05	2,736	2,738	2,717	2,733	8,800	2,733
2018-06-04	2,738	2,740	2,730	2,736	9,200	2,736
2018-06-01	2,739	2,745	2,723	2,733	17,800	2,733
2018-05-31	2,729	2,738	2,711	2,721	9,100	2,721
2018-05-30	2,706	2,726	2,699	2,726	11,200	2,726
2018-05-29	2,720	2,726	2,708	2,713	8,600	2,713
2018-05-28	2,735	2,740	2,715	2,721	11,900	2,721
2018-05-25	2,725	2,735	2,714	2,731	9,000	2,731
2018-05-24	2,720	2,749	2,713	2,722	11,200	2,722
2018-05-23	2,666	2,717	2,666	2,709	22,600	2,709
2018-05-22	2,632	2,665	2,632	2,662	5,800	2,662
2018-05-21	2,620	2,645	2,619	2,642	7,800	2,642
2018-05-18	2,600	2,620	2,600	2,620	6,400	2,620
2018-05-17	2,610	2,610	2,565	2,592	9,900	2,592
2018-05-16	2,611	2,611	2,581	2,587	10,100	2,587
2018-05-15	2,610	2,618	2,604	2,611	7,000	2,611
2018-05-14	2,578	2,608	2,577	2,600	13,800	2,600
2018-05-11	2,575	2,598	2,570	2,578	12,200	2,578
2018-05-10	2,587	2,604	2,580	2,585	7,800	2,585
2018-05-09	2,585	2,620	2,585	2,595	8,400	2,595
2018-05-08	2,570	2,609	2,565	2,583	16,100	2,583
2018-05-07	2,548	2,557	2,510	2,550	18,200	2,550
2018-05-02	2,529	2,539	2,503	2,516	13,600	2,516
2018-05-01	2,400	2,585	2,400	2,496	51,600	2,496
2018-04-27	2,610	2,617	2,602	2,602	9,800	2,602
2018-04-26	2,604	2,620	2,590	2,620	17,400	2,620
2018-04-25	2,600	2,611	2,595	2,605	9,000	2,605
2018-04-24	2,610	2,615	2,599	2,611	8,800	2,611
2018-04-23	2,605	2,616	2,603	2,615	4,700	2,615
2018-04-20	2,625	2,627	2,596	2,604	6,400	2,604
2018-04-19	2,604	2,624	2,593	2,606	8,300	2,606
2018-04-18	2,643	2,643	2,623	2,627	5,600	2,627
2018-04-17	2,675	2,675	2,613	2,650	9,700	2,650
2018-04-16	2,582	2,677	2,582	2,677	14,800	2,677
2018-04-13	2,584	2,595	2,565	2,591	9,000	2,591
2018-04-12	2,623	2,639	2,574	2,601	12,000	2,601
2018-04-11	2,646	2,660	2,600	2,623	17,900	2,623
2018-04-10	2,610	2,677	2,608	2,668	18,000	2,668
2018-04-09	2,603	2,603	2,578	2,585	11,100	2,585
2018-04-06	2,603	2,613	2,598	2,603	12,900	2,603
2018-04-05	2,579	2,640	2,564	2,613	27,200	2,613
2018-04-04	2,559	2,595	2,535	2,545	23,000	2,545
2018-04-03	2,441	2,575	2,430	2,559	38,200	2,559
2018-03-30	2,350	2,369	2,336	2,362	10,000	2,362
2018-03-29	2,400	2,400	2,354	2,364	11,300	2,364
2018-03-28	2,300	2,428	2,284	2,419	40,500	2,419
2018-03-27	2,280	2,300	2,277	2,300	24,200	2,300
2018-03-26	2,255	2,272	2,238	2,270	19,500	2,270
2018-03-23	2,224	2,260	2,224	2,253	17,300	2,253
2018-03-22	2,217	2,275	2,210	2,273	38,200	2,273
2018-03-20	2,220	2,220	2,200	2,204	10,200	2,204
2018-03-19	2,213	2,224	2,207	2,222	14,300	2,222
2018-03-16	2,214	2,217	2,209	2,213	4,200	2,213
2018-03-15	2,209	2,210	2,199	2,206	2,900	2,206
2018-03-14	2,215	2,215	2,202	2,204	4,600	2,204
2018-03-13	2,219	2,219	2,204	2,217	2,900	2,217
2018-03-12	2,210	2,226	2,204	2,209	14,300	2,209
2018-03-09	2,200	2,212	2,184	2,204	15,400	2,204
2018-03-08	2,183	2,193	2,161	2,163	5,700	2,163
2018-03-07	2,201	2,207	2,179	2,191	10,900	2,191
2018-03-06	2,220	2,221	2,200	2,202	12,400	2,202
2018-03-05	2,201	2,208	2,196	2,205	14,000	2,205
2018-03-02	2,127	2,210	2,122	2,200	32,800	2,200
2018-03-01	2,175	2,175	2,132	2,132	11,800	2,132
2018-02-28	2,186	2,199	2,185	2,186	5,600	2,186
2018-02-27	2,190	2,200	2,186	2,195	5,100	2,195
2018-02-26	2,163	2,192	2,150	2,183	11,900	2,183
2018-02-23	2,134	2,138	2,124	2,134	3,900	2,134
2018-02-22	2,134	2,134	2,114	2,118	5,000	2,118
2018-02-21	2,131	2,139	2,119	2,124	5,800	2,124
2018-02-20	2,143	2,143	2,121	2,131	4,000	2,131
2018-02-19	2,129	2,129	2,101	2,112	11,500	2,112
2018-02-16	2,113	2,139	2,108	2,109	9,400	2,109
2018-02-15	2,100	2,108	2,086	2,101	7,500	2,101
2018-02-14	2,113	2,113	2,096	2,096	12,300	2,096
2018-02-13	2,119	2,121	2,079	2,084	7,700	2,084
2018-02-09	2,050	2,074	2,050	2,069	9,000	2,069
2018-02-08	2,101	2,113	2,087	2,087	6,500	2,087
2018-02-07	2,105	2,140	2,089	2,098	13,700	2,098
2018-02-06	2,101	2,110	2,011	2,041	36,700	2,041
2018-02-05	2,161	2,164	2,144	2,146	13,600	2,146
2018-02-02	2,177	2,184	2,171	2,174	4,700	2,174
2018-02-01	2,176	2,195	2,176	2,184	3,300	2,184
2018-01-31	2,184	2,196	2,174	2,176	12,300	2,176
2018-01-30	2,208	2,213	2,190	2,191	9,400	2,191
2018-01-29	2,209	2,217	2,206	2,208	6,200	2,208
2018-01-26	2,209	2,214	2,205	2,209	12,100	2,209
2018-01-25	2,203	2,207	2,193	2,204	7,600	2,204
2018-01-24	2,209	2,209	2,197	2,199	8,100	2,199
2018-01-23	2,195	2,208	2,186	2,205	9,500	2,205
2018-01-22	2,177	2,189	2,177	2,183	6,500	2,183
2018-01-19	2,168	2,188	2,168	2,177	8,000	2,177
2018-01-18	2,195	2,200	2,166	2,168	16,300	2,168
2018-01-17	2,200	2,200	2,192	2,195	8,300	2,195
2018-01-16	2,193	2,206	2,192	2,201	9,200	2,201
2018-01-15	2,188	2,198	2,188	2,193	8,400	2,193
2018-01-12	2,197	2,197	2,186	2,188	8,700	2,188
2018-01-11	2,188	2,194	2,185	2,194	9,000	2,194
2018-01-10	2,197	2,197	2,180	2,188	11,900	2,188
2018-01-09	2,182	2,194	2,180	2,188	12,500	2,188
2018-01-05	2,181	2,191	2,176	2,182	23,500	2,182
2018-01-04	2,155	2,173	2,155	2,172	16,100	2,172

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 [2018年度]

9612 (株)ラックランドの時系列データ [2018年度]