9612 (株)ラックランドの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,237	2,245	2,206	2,208	35,100	2,208
2019-12-27	2,248	2,254	2,222	2,226	62,500	2,226
2019-12-26	2,301	2,319	2,272	2,280	109,700	2,280
2019-12-25	2,289	2,309	2,273	2,301	71,200	2,301
2019-12-24	2,310	2,319	2,279	2,279	76,800	2,279
2019-12-23	2,348	2,348	2,307	2,307	65,700	2,307
2019-12-20	2,338	2,351	2,326	2,329	53,800	2,329
2019-12-19	2,340	2,355	2,321	2,329	57,100	2,329
2019-12-18	2,378	2,378	2,281	2,347	155,900	2,347
2019-12-17	2,392	2,411	2,385	2,385	240,300	2,385
2019-12-16	2,518	2,568	2,512	2,527	69,600	2,527
2019-12-13	2,488	2,545	2,488	2,500	52,200	2,500
2019-12-12	2,499	2,499	2,474	2,486	14,400	2,486
2019-12-11	2,505	2,512	2,487	2,490	18,800	2,490
2019-12-10	2,491	2,522	2,482	2,505	29,100	2,505
2019-12-09	2,447	2,496	2,447	2,482	24,900	2,482
2019-12-06	2,450	2,450	2,434	2,443	22,900	2,443
2019-12-05	2,432	2,448	2,429	2,446	28,600	2,446
2019-12-04	2,425	2,439	2,417	2,432	21,000	2,432
2019-12-03	2,430	2,452	2,418	2,432	26,100	2,432
2019-12-02	2,476	2,476	2,418	2,450	43,100	2,450
2019-11-29	2,533	2,533	2,502	2,504	14,600	2,504
2019-11-28	2,551	2,551	2,530	2,533	11,500	2,533
2019-11-27	2,538	2,556	2,538	2,556	8,000	2,556
2019-11-26	2,550	2,569	2,534	2,534	16,300	2,534
2019-11-25	2,549	2,556	2,508	2,530	16,700	2,530
2019-11-22	2,550	2,550	2,531	2,546	9,000	2,546
2019-11-21	2,523	2,549	2,497	2,549	10,500	2,549
2019-11-20	2,504	2,525	2,495	2,517	9,600	2,517
2019-11-19	2,495	2,518	2,495	2,507	10,800	2,507
2019-11-18	2,503	2,518	2,498	2,516	7,500	2,516
2019-11-15	2,487	2,535	2,480	2,493	18,800	2,493
2019-11-14	2,495	2,499	2,481	2,490	8,700	2,490
2019-11-13	2,500	2,500	2,490	2,493	6,600	2,493
2019-11-12	2,473	2,496	2,473	2,494	9,000	2,494
2019-11-11	2,460	2,477	2,446	2,466	11,900	2,466
2019-11-08	2,465	2,467	2,450	2,450	9,400	2,450
2019-11-07	2,455	2,464	2,451	2,463	7,900	2,463
2019-11-06	2,455	2,457	2,444	2,455	11,200	2,455
2019-11-05	2,450	2,468	2,450	2,455	10,300	2,455
2019-11-01	2,425	2,465	2,415	2,447	11,700	2,447
2019-10-31	2,445	2,450	2,420	2,420	8,700	2,420
2019-10-30	2,388	2,450	2,386	2,450	11,800	2,450
2019-10-29	2,380	2,404	2,380	2,386	10,800	2,386
2019-10-28	2,400	2,400	2,384	2,390	6,400	2,390
2019-10-25	2,365	2,373	2,360	2,373	5,100	2,373
2019-10-24	2,361	2,362	2,357	2,357	3,500	2,357
2019-10-23	2,363	2,363	2,345	2,345	5,200	2,345
2019-10-21	2,335	2,345	2,335	2,343	4,200	2,343
2019-10-18	2,322	2,333	2,322	2,328	3,600	2,328
2019-10-17	2,328	2,332	2,321	2,324	7,000	2,324
2019-10-16	2,326	2,345	2,326	2,333	7,800	2,333
2019-10-15	2,325	2,340	2,324	2,325	4,700	2,325
2019-10-11	2,329	2,335	2,320	2,323	4,900	2,323
2019-10-10	2,337	2,338	2,323	2,327	3,600	2,327
2019-10-09	2,340	2,355	2,326	2,350	4,600	2,350
2019-10-08	2,325	2,340	2,324	2,340	4,700	2,340
2019-10-07	2,322	2,330	2,322	2,325	3,000	2,325
2019-10-04	2,311	2,320	2,300	2,320	4,700	2,320
2019-10-03	2,333	2,333	2,305	2,317	5,400	2,317
2019-10-02	2,348	2,359	2,334	2,334	8,300	2,334
2019-10-01	2,325	2,348	2,322	2,348	5,600	2,348
2019-09-30	2,345	2,345	2,325	2,340	6,200	2,340
2019-09-27	2,355	2,355	2,321	2,324	11,100	2,324
2019-09-26	2,360	2,373	2,349	2,362	19,200	2,362
2019-09-25	2,347	2,347	2,305	2,327	10,500	2,327
2019-09-24	2,328	2,374	2,324	2,324	13,600	2,324
2019-09-20	2,329	2,329	2,304	2,305	8,100	2,305
2019-09-19	2,338	2,338	2,320	2,328	6,300	2,328
2019-09-18	2,347	2,347	2,323	2,327	6,500	2,327
2019-09-17	2,314	2,378	2,314	2,348	20,400	2,348
2019-09-13	2,317	2,339	2,313	2,337	16,500	2,337
2019-09-12	2,300	2,317	2,289	2,314	19,100	2,314
2019-09-11	2,287	2,301	2,282	2,301	6,300	2,301
2019-09-10	2,276	2,295	2,250	2,281	11,100	2,281
2019-09-09	2,258	2,276	2,249	2,276	5,600	2,276
2019-09-06	2,257	2,267	2,252	2,257	3,500	2,257
2019-09-05	2,249	2,268	2,248	2,251	8,800	2,251
2019-09-04	2,240	2,248	2,231	2,236	4,100	2,236
2019-09-03	2,230	2,244	2,220	2,244	5,400	2,244
2019-09-02	2,236	2,236	2,206	2,229	7,300	2,229
2019-08-30	2,221	2,238	2,221	2,236	5,300	2,236
2019-08-29	2,206	2,213	2,191	2,211	3,700	2,211
2019-08-28	2,202	2,208	2,190	2,207	9,100	2,207
2019-08-27	2,215	2,231	2,208	2,208	4,100	2,208
2019-08-26	2,279	2,279	2,210	2,211	9,500	2,211
2019-08-23	2,240	2,241	2,231	2,241	4,500	2,241
2019-08-22	2,217	2,235	2,217	2,233	3,100	2,233
2019-08-21	2,227	2,227	2,206	2,210	3,000	2,210
2019-08-20	2,225	2,246	2,213	2,227	2,700	2,227
2019-08-19	2,220	2,225	2,206	2,225	3,800	2,225
2019-08-16	2,228	2,229	2,214	2,220	1,900	2,220
2019-08-15	2,210	2,244	2,203	2,228	3,300	2,228
2019-08-14	2,240	2,260	2,238	2,256	5,500	2,256
2019-08-13	2,203	2,240	2,201	2,240	6,000	2,240
2019-08-09	2,249	2,249	2,229	2,234	3,500	2,234
2019-08-08	2,219	2,240	2,210	2,227	3,300	2,227
2019-08-07	2,222	2,222	2,188	2,202	3,400	2,202
2019-08-06	2,180	2,225	2,158	2,222	7,300	2,222
2019-08-05	2,218	2,220	2,194	2,212	8,700	2,212
2019-08-02	2,261	2,261	2,218	2,234	8,300	2,234
2019-08-01	2,248	2,289	2,248	2,261	3,200	2,261
2019-07-31	2,269	2,309	2,250	2,265	7,600	2,265
2019-07-30	2,227	2,280	2,227	2,280	6,800	2,280
2019-07-29	2,227	2,241	2,227	2,232	2,400	2,232
2019-07-26	2,267	2,267	2,223	2,226	5,900	2,226
2019-07-25	2,260	2,265	2,249	2,265	3,000	2,265
2019-07-24	2,241	2,258	2,236	2,254	2,700	2,254
2019-07-23	2,252	2,265	2,239	2,241	4,000	2,241
2019-07-22	2,233	2,254	2,207	2,254	5,600	2,254
2019-07-19	2,194	2,243	2,194	2,236	6,000	2,236
2019-07-18	2,217	2,217	2,166	2,178	11,100	2,178
2019-07-17	2,225	2,228	2,221	2,221	4,400	2,221
2019-07-16	2,250	2,250	2,225	2,227	4,900	2,227
2019-07-12	2,270	2,274	2,254	2,254	4,400	2,254
2019-07-11	2,255	2,264	2,248	2,260	5,100	2,260
2019-07-10	2,266	2,266	2,237	2,245	6,200	2,245
2019-07-09	2,283	2,285	2,259	2,271	5,600	2,271
2019-07-08	2,298	2,305	2,289	2,292	4,800	2,292
2019-07-05	2,300	2,305	2,275	2,305	6,500	2,305
2019-07-04	2,327	2,339	2,301	2,301	8,400	2,301
2019-07-03	2,293	2,326	2,270	2,326	10,800	2,326
2019-07-02	2,235	2,275	2,230	2,266	8,300	2,266
2019-07-01	2,180	2,240	2,180	2,227	14,100	2,227
2019-06-28	2,187	2,196	2,164	2,178	12,900	2,178
2019-06-27	2,235	2,235	2,162	2,204	20,300	2,204
2019-06-26	2,408	2,408	2,246	2,246	53,400	2,246
2019-06-25	2,444	2,459	2,435	2,439	72,400	2,439
2019-06-24	2,426	2,444	2,426	2,442	10,500	2,442
2019-06-21	2,420	2,432	2,418	2,422	7,400	2,422
2019-06-20	2,440	2,440	2,414	2,420	6,100	2,420
2019-06-19	2,428	2,440	2,410	2,411	9,800	2,411
2019-06-18	2,441	2,458	2,417	2,426	7,800	2,426
2019-06-17	2,486	2,506	2,431	2,441	19,900	2,441
2019-06-14	2,423	2,500	2,400	2,486	44,700	2,486
2019-06-13	2,428	2,428	2,371	2,400	17,200	2,400
2019-06-12	2,429	2,437	2,415	2,416	10,000	2,416
2019-06-11	2,424	2,430	2,413	2,428	9,000	2,428
2019-06-10	2,419	2,435	2,397	2,424	11,300	2,424
2019-06-07	2,438	2,438	2,371	2,413	14,300	2,413
2019-06-06	2,347	2,394	2,342	2,388	18,900	2,388
2019-06-05	2,285	2,331	2,270	2,330	19,900	2,330
2019-06-04	2,240	2,272	2,239	2,264	9,600	2,264
2019-06-03	2,257	2,259	2,236	2,240	17,600	2,240
2019-05-31	2,265	2,272	2,251	2,264	13,200	2,264
2019-05-30	2,285	2,288	2,260	2,267	13,700	2,267
2019-05-29	2,276	2,292	2,267	2,284	8,000	2,284
2019-05-28	2,268	2,289	2,260	2,276	9,500	2,276
2019-05-27	2,259	2,268	2,239	2,255	9,500	2,255
2019-05-24	2,211	2,234	2,211	2,234	6,400	2,234
2019-05-23	2,219	2,229	2,210	2,226	7,700	2,226
2019-05-22	2,206	2,219	2,203	2,211	5,000	2,211
2019-05-21	2,221	2,221	2,193	2,209	10,000	2,209
2019-05-20	2,198	2,210	2,187	2,209	13,200	2,209
2019-05-17	2,159	2,184	2,156	2,180	5,600	2,180
2019-05-16	2,146	2,162	2,146	2,155	5,100	2,155
2019-05-15	2,156	2,156	2,126	2,146	7,200	2,146
2019-05-14	2,147	2,149	2,111	2,149	13,000	2,149
2019-05-13	2,162	2,182	2,154	2,157	10,100	2,157
2019-05-10	2,156	2,176	2,143	2,154	14,000	2,154
2019-05-09	2,164	2,190	2,151	2,151	16,500	2,151
2019-05-08	2,175	2,184	2,154	2,160	11,000	2,160
2019-05-07	2,181	2,182	2,151	2,151	19,500	2,151
2019-04-26	2,200	2,213	2,165	2,205	14,300	2,205
2019-04-25	2,144	2,200	2,144	2,200	16,600	2,200
2019-04-24	2,129	2,139	2,119	2,138	12,300	2,138
2019-04-23	2,131	2,140	2,115	2,117	9,700	2,117
2019-04-22	2,136	2,136	2,114	2,131	7,100	2,131
2019-04-19	2,121	2,138	2,121	2,136	4,000	2,136
2019-04-18	2,159	2,159	2,109	2,116	9,900	2,116
2019-04-17	2,175	2,175	2,128	2,149	12,500	2,149
2019-04-16	2,185	2,190	2,161	2,175	9,400	2,175
2019-04-15	2,180	2,180	2,167	2,170	9,500	2,170
2019-04-12	2,178	2,179	2,163	2,163	10,900	2,163
2019-04-11	2,135	2,163	2,120	2,163	17,900	2,163
2019-04-10	2,120	2,133	2,101	2,129	13,100	2,129
2019-04-09	2,101	2,124	2,095	2,118	16,100	2,118
2019-04-08	2,100	2,125	2,083	2,083	25,700	2,083
2019-04-05	2,035	2,069	2,031	2,068	16,300	2,068
2019-04-04	2,003	2,044	2,001	2,035	9,900	2,035
2019-04-03	2,001	2,006	1,988	2,001	11,500	2,001
2019-04-02	2,042	2,042	1,996	2,000	23,100	2,000
2019-04-01	2,040	2,056	2,022	2,038	25,900	2,038
2019-03-29	1,987	2,025	1,987	2,016	14,500	2,016
2019-03-28	2,000	2,000	1,976	1,983	23,900	1,983
2019-03-27	2,008	2,021	1,993	2,000	29,300	2,000
2019-03-26	2,014	2,028	1,990	2,027	44,800	2,027
2019-03-25	2,020	2,032	1,993	2,011	46,100	2,011
2019-03-22	2,009	2,042	2,008	2,035	21,700	2,035
2019-03-20	2,014	2,016	2,000	2,003	17,000	2,003
2019-03-19	2,049	2,049	2,012	2,012	17,400	2,012
2019-03-18	2,025	2,049	2,025	2,049	17,300	2,049
2019-03-15	2,036	2,055	2,020	2,021	21,300	2,021
2019-03-14	2,033	2,044	2,014	2,026	13,400	2,026
2019-03-13	2,021	2,057	2,006	2,041	14,600	2,041
2019-03-12	2,006	2,024	2,000	2,020	14,200	2,020
2019-03-11	1,970	1,991	1,958	1,990	12,100	1,990
2019-03-08	2,001	2,009	1,942	1,961	33,700	1,961
2019-03-07	2,020	2,041	2,005	2,013	22,300	2,013
2019-03-06	2,057	2,060	2,019	2,033	15,600	2,033
2019-03-05	2,107	2,113	2,049	2,056	33,400	2,056
2019-03-04	2,064	2,104	2,064	2,104	17,000	2,104
2019-03-01	2,035	2,056	2,035	2,055	10,200	2,055
2019-02-28	2,029	2,065	2,024	2,035	20,800	2,035
2019-02-27	2,018	2,030	1,998	2,029	17,000	2,029
2019-02-26	2,010	2,015	1,965	2,006	29,100	2,006
2019-02-25	1,985	2,006	1,978	2,003	21,800	2,003
2019-02-22	1,940	1,967	1,933	1,963	12,800	1,963
2019-02-21	1,930	1,939	1,921	1,939	11,100	1,939
2019-02-20	1,946	1,946	1,914	1,919	38,900	1,919
2019-02-19	1,950	1,954	1,946	1,946	11,700	1,946
2019-02-18	1,941	1,951	1,922	1,947	17,200	1,947
2019-02-15	1,978	1,994	1,931	1,938	25,300	1,938
2019-02-14	1,938	1,951	1,937	1,951	14,100	1,951
2019-02-13	1,958	1,962	1,937	1,943	14,900	1,943
2019-02-12	1,946	1,952	1,925	1,950	17,200	1,950
2019-02-08	1,931	1,950	1,919	1,920	17,400	1,920
2019-02-07	1,998	1,998	1,925	1,940	31,400	1,940
2019-02-06	2,025	2,025	1,992	1,997	27,300	1,997
2019-02-05	2,019	2,030	2,010	2,025	10,200	2,025
2019-02-04	2,019	2,038	2,006	2,018	17,400	2,018
2019-02-01	2,049	2,061	2,000	2,001	19,400	2,001
2019-01-31	2,043	2,058	2,015	2,052	14,500	2,052
2019-01-30	2,037	2,072	2,021	2,043	25,100	2,043
2019-01-29	2,051	2,051	2,012	2,036	14,900	2,036
2019-01-28	2,030	2,069	2,029	2,051	18,600	2,051
2019-01-25	2,050	2,079	2,032	2,037	21,800	2,037
2019-01-24	2,010	2,055	2,005	2,041	18,500	2,041
2019-01-23	2,009	2,009	1,990	1,999	31,800	1,999
2019-01-22	2,077	2,077	2,000	2,004	53,200	2,004
2019-01-21	2,121	2,128	2,088	2,096	21,400	2,096
2019-01-18	2,083	2,103	2,081	2,098	15,800	2,098
2019-01-17	2,090	2,090	2,055	2,074	13,300	2,074
2019-01-16	2,092	2,101	2,071	2,093	14,100	2,093
2019-01-15	2,065	2,099	2,039	2,092	16,700	2,092
2019-01-11	2,120	2,120	2,064	2,080	26,700	2,080
2019-01-10	2,228	2,228	2,138	2,141	21,900	2,141
2019-01-09	2,293	2,293	2,223	2,228	20,100	2,228
2019-01-08	2,297	2,301	2,258	2,300	17,100	2,300
2019-01-07	2,367	2,375	2,291	2,297	33,800	2,297
2019-01-04	2,348	2,362	2,273	2,355	21,900	2,355

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 [2019年度]

9612 (株)ラックランドの時系列データ [2019年度]