9612 (株)ラックランドの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,983	3,005	2,951	2,995	28,100	2,995
2021-12-29	2,997	2,997	2,937	2,988	97,700	2,988
2021-12-28	3,025	3,065	3,020	3,040	75,700	3,040
2021-12-27	3,000	3,015	2,997	3,015	32,500	3,015
2021-12-24	3,015	3,015	2,977	2,995	29,000	2,995
2021-12-23	3,055	3,065	2,987	2,994	48,400	2,994
2021-12-22	3,075	3,075	3,045	3,055	19,600	3,055
2021-12-21	3,090	3,090	3,040	3,070	27,300	3,070
2021-12-20	3,090	3,090	3,030	3,030	20,900	3,030
2021-12-17	3,065	3,090	3,050	3,090	23,100	3,090
2021-12-16	3,055	3,070	3,015	3,060	26,600	3,060
2021-12-15	3,030	3,060	3,030	3,035	16,100	3,035
2021-12-14	3,060	3,060	3,005	3,020	20,100	3,020
2021-12-13	3,090	3,100	3,030	3,035	33,400	3,035
2021-12-10	3,080	3,140	3,045	3,065	61,900	3,065
2021-12-09	3,030	3,080	3,025	3,055	36,800	3,055
2021-12-08	3,015	3,030	3,000	3,000	38,300	3,000
2021-12-07	2,960	3,015	2,958	3,015	29,100	3,015
2021-12-06	2,945	2,970	2,941	2,941	25,600	2,941
2021-12-03	2,941	2,964	2,935	2,962	22,900	2,962
2021-12-02	2,944	2,947	2,911	2,911	12,600	2,911
2021-12-01	2,911	2,957	2,911	2,924	16,700	2,924
2021-11-30	2,956	2,978	2,908	2,908	31,900	2,908
2021-11-29	2,935	2,967	2,908	2,920	32,600	2,920
2021-11-26	2,972	2,972	2,930	2,948	38,700	2,948
2021-11-25	2,989	3,005	2,970	2,981	19,200	2,981
2021-11-24	3,010	3,015	2,996	3,010	10,700	3,010
2021-11-22	2,992	3,000	2,981	2,992	10,100	2,992
2021-11-19	3,010	3,010	2,980	2,980	29,400	2,980
2021-11-18	2,998	3,010	2,991	2,995	8,300	2,995
2021-11-17	2,995	3,015	2,992	3,000	10,300	3,000
2021-11-16	2,989	3,015	2,981	3,010	19,800	3,010
2021-11-15	2,988	2,995	2,975	2,975	19,000	2,975
2021-11-12	2,955	2,980	2,955	2,968	96,400	2,968
2021-11-11	2,940	2,954	2,937	2,954	6,400	2,954
2021-11-10	2,990	2,990	2,940	2,940	11,400	2,940
2021-11-09	3,005	3,015	2,975	2,975	16,300	2,975
2021-11-08	3,000	3,030	3,000	3,000	23,300	3,000
2021-11-05	2,973	3,010	2,961	2,999	41,900	2,999
2021-11-04	2,950	2,970	2,947	2,970	13,800	2,970
2021-11-02	2,948	2,959	2,944	2,945	11,100	2,945
2021-11-01	2,957	2,981	2,920	2,941	24,300	2,941
2021-10-29	2,922	2,948	2,907	2,936	22,800	2,936
2021-10-28	2,889	2,942	2,889	2,922	37,500	2,922
2021-10-27	2,892	2,892	2,872	2,881	7,100	2,881
2021-10-26	2,893	2,893	2,877	2,880	11,400	2,880
2021-10-25	2,879	2,884	2,869	2,884	13,000	2,884
2021-10-22	2,850	2,876	2,842	2,876	17,500	2,876
2021-10-21	2,872	2,874	2,860	2,874	7,800	2,874
2021-10-20	2,885	2,885	2,868	2,875	9,400	2,875
2021-10-19	2,863	2,885	2,859	2,883	11,200	2,883
2021-10-18	2,860	2,865	2,846	2,865	11,000	2,865
2021-10-15	2,860	2,860	2,829	2,849	13,400	2,849
2021-10-14	2,817	2,828	2,810	2,822	5,900	2,822
2021-10-13	2,825	2,830	2,806	2,817	9,400	2,817
2021-10-12	2,857	2,857	2,837	2,837	7,800	2,837
2021-10-11	2,836	2,870	2,836	2,867	17,500	2,867
2021-10-08	2,800	2,849	2,789	2,829	25,100	2,829
2021-10-07	2,790	2,816	2,756	2,757	17,600	2,757
2021-10-06	2,824	2,843	2,781	2,795	17,400	2,795
2021-10-05	2,796	2,822	2,767	2,804	22,200	2,804
2021-10-04	2,842	2,842	2,793	2,810	14,300	2,810
2021-10-01	2,846	2,847	2,798	2,808	22,400	2,808
2021-09-30	2,819	2,867	2,806	2,847	25,600	2,847
2021-09-29	2,797	2,816	2,764	2,814	61,500	2,814
2021-09-28	2,830	2,841	2,810	2,840	38,400	2,840
2021-09-27	2,850	2,872	2,829	2,833	52,200	2,833
2021-09-24	2,829	2,845	2,790	2,845	88,800	2,845
2021-09-22	2,859	2,861	2,779	2,779	73,000	2,779
2021-09-21	2,848	2,879	2,830	2,878	27,100	2,878
2021-09-17	2,888	2,888	2,851	2,874	66,000	2,874
2021-09-16	2,887	2,888	2,863	2,888	13,300	2,888
2021-09-15	2,875	2,887	2,851	2,887	11,200	2,887
2021-09-14	2,874	2,875	2,860	2,875	17,000	2,875
2021-09-13	2,864	2,875	2,828	2,868	24,800	2,868
2021-09-10	2,847	2,860	2,845	2,860	16,800	2,860
2021-09-09	2,848	2,860	2,838	2,847	12,600	2,847
2021-09-08	2,851	2,858	2,842	2,855	15,700	2,855
2021-09-07	2,834	2,863	2,834	2,855	23,500	2,855
2021-09-06	2,840	2,840	2,822	2,834	16,600	2,834
2021-09-03	2,820	2,840	2,819	2,831	23,400	2,831
2021-09-02	2,828	2,828	2,804	2,819	12,700	2,819
2021-09-01	2,820	2,830	2,811	2,813	15,000	2,813
2021-08-31	2,800	2,825	2,786	2,820	18,900	2,820
2021-08-30	2,770	2,799	2,757	2,799	16,300	2,799
2021-08-27	2,770	2,770	2,743	2,753	25,200	2,753
2021-08-26	2,757	2,770	2,757	2,769	12,800	2,769
2021-08-25	2,740	2,759	2,740	2,757	13,200	2,757
2021-08-24	2,731	2,749	2,729	2,749	14,500	2,749
2021-08-23	2,725	2,740	2,721	2,731	11,800	2,731
2021-08-20	2,740	2,740	2,712	2,725	15,300	2,725
2021-08-19	2,734	2,745	2,726	2,733	10,300	2,733
2021-08-18	2,724	2,735	2,712	2,725	9,800	2,725
2021-08-17	2,733	2,733	2,700	2,700	9,000	2,700
2021-08-16	2,725	2,734	2,707	2,734	13,100	2,734
2021-08-13	2,730	2,737	2,700	2,721	16,600	2,721
2021-08-12	2,697	2,733	2,689	2,710	22,900	2,710
2021-08-11	2,682	2,697	2,682	2,694	8,800	2,694
2021-08-10	2,681	2,690	2,677	2,680	11,500	2,680
2021-08-06	2,680	2,690	2,654	2,662	21,800	2,662
2021-08-05	2,669	2,683	2,653	2,678	10,800	2,678
2021-08-04	2,669	2,669	2,638	2,655	17,100	2,655
2021-08-03	2,670	2,685	2,647	2,647	21,000	2,647
2021-08-02	2,661	2,686	2,645	2,663	23,800	2,663
2021-07-30	2,685	2,706	2,681	2,702	13,300	2,702
2021-07-29	2,679	2,709	2,675	2,709	13,700	2,709
2021-07-28	2,705	2,705	2,678	2,678	11,600	2,678
2021-07-27	2,694	2,716	2,693	2,705	10,300	2,705
2021-07-26	2,697	2,700	2,682	2,691	9,300	2,691
2021-07-21	2,675	2,690	2,667	2,679	8,300	2,679
2021-07-20	2,663	2,673	2,649	2,652	16,100	2,652
2021-07-19	2,691	2,696	2,666	2,687	13,600	2,687
2021-07-16	2,680	2,716	2,680	2,696	13,100	2,696
2021-07-15	2,693	2,693	2,679	2,681	10,100	2,681
2021-07-14	2,690	2,699	2,685	2,692	11,100	2,692
2021-07-13	2,700	2,709	2,690	2,690	11,600	2,690
2021-07-12	2,700	2,710	2,683	2,702	17,500	2,702
2021-07-09	2,645	2,678	2,631	2,668	30,700	2,668
2021-07-08	2,713	2,713	2,653	2,653	20,400	2,653
2021-07-07	2,729	2,737	2,704	2,713	18,000	2,713
2021-07-06	2,704	2,746	2,700	2,742	18,000	2,742
2021-07-05	2,668	2,714	2,668	2,703	16,600	2,703
2021-07-02	2,655	2,670	2,626	2,668	29,100	2,668
2021-07-01	2,702	2,703	2,626	2,651	41,800	2,651
2021-06-30	2,730	2,740	2,706	2,714	30,900	2,714
2021-06-29	2,753	2,758	2,707	2,718	126,400	2,718
2021-06-28	2,780	2,827	2,780	2,813	85,100	2,813
2021-06-25	2,765	2,777	2,741	2,771	42,100	2,771
2021-06-24	2,750	2,750	2,722	2,734	35,600	2,734
2021-06-23	2,800	2,800	2,750	2,758	47,500	2,758
2021-06-22	2,801	2,815	2,771	2,780	28,300	2,780
2021-06-21	2,777	2,777	2,740	2,764	33,400	2,764
2021-06-18	2,833	2,833	2,772	2,780	26,700	2,780
2021-06-17	2,795	2,844	2,794	2,794	44,500	2,794
2021-06-16	2,758	2,793	2,743	2,783	23,300	2,783
2021-06-15	2,730	2,761	2,724	2,742	36,100	2,742
2021-06-14	2,690	2,734	2,679	2,713	34,000	2,713
2021-06-11	2,682	2,700	2,668	2,674	27,700	2,674
2021-06-10	2,680	2,683	2,660	2,673	39,400	2,673
2021-06-09	2,717	2,717	2,652	2,671	106,800	2,671
2021-06-08	2,735	2,737	2,706	2,706	33,700	2,706
2021-06-07	2,725	2,748	2,716	2,729	22,200	2,729
2021-06-04	2,675	2,730	2,675	2,714	34,000	2,714
2021-06-03	2,652	2,685	2,638	2,675	24,600	2,675
2021-06-02	2,591	2,669	2,591	2,637	44,500	2,637
2021-06-01	2,564	2,596	2,555	2,589	38,800	2,589
2021-05-31	2,565	2,588	2,560	2,563	36,100	2,563
2021-05-28	2,555	2,569	2,545	2,565	29,700	2,565
2021-05-27	2,538	2,548	2,535	2,538	27,800	2,538
2021-05-26	2,560	2,560	2,515	2,527	21,600	2,527
2021-05-25	2,571	2,577	2,551	2,551	15,600	2,551
2021-05-24	2,555	2,574	2,547	2,568	24,600	2,568
2021-05-21	2,530	2,550	2,516	2,546	23,400	2,546
2021-05-20	2,508	2,524	2,504	2,519	27,800	2,519
2021-05-19	2,495	2,502	2,485	2,502	20,300	2,502
2021-05-18	2,488	2,497	2,478	2,495	17,800	2,495
2021-05-17	2,497	2,497	2,472	2,489	16,100	2,489
2021-05-14	2,466	2,485	2,465	2,476	26,400	2,476
2021-05-13	2,458	2,470	2,428	2,447	27,800	2,447
2021-05-12	2,489	2,495	2,455	2,467	18,400	2,467
2021-05-11	2,495	2,498	2,479	2,489	17,600	2,489
2021-05-10	2,451	2,500	2,451	2,498	28,200	2,498
2021-05-07	2,417	2,460	2,417	2,451	69,000	2,451
2021-05-06	2,406	2,428	2,406	2,416	30,400	2,416
2021-04-30	2,415	2,420	2,405	2,405	36,100	2,405
2021-04-28	2,419	2,424	2,402	2,404	19,100	2,404
2021-04-27	2,434	2,434	2,400	2,400	19,800	2,400
2021-04-26	2,437	2,437	2,414	2,416	16,900	2,416
2021-04-23	2,413	2,421	2,404	2,412	25,500	2,412
2021-04-22	2,422	2,431	2,403	2,410	20,600	2,410
2021-04-21	2,427	2,437	2,404	2,409	30,200	2,409
2021-04-20	2,444	2,457	2,425	2,425	23,900	2,425
2021-04-19	2,482	2,482	2,441	2,441	23,700	2,441
2021-04-16	2,461	2,478	2,457	2,469	13,400	2,469
2021-04-15	2,468	2,479	2,460	2,461	11,400	2,461
2021-04-14	2,470	2,484	2,460	2,468	10,500	2,468
2021-04-13	2,510	2,511	2,470	2,470	16,900	2,470
2021-04-12	2,500	2,517	2,482	2,494	19,900	2,494
2021-04-09	2,465	2,491	2,456	2,473	23,300	2,473
2021-04-08	2,525	2,526	2,440	2,458	74,500	2,458
2021-04-07	2,560	2,561	2,530	2,547	30,800	2,547
2021-04-06	2,520	2,578	2,512	2,560	55,700	2,560
2021-04-05	2,475	2,515	2,467	2,500	25,300	2,500
2021-04-02	2,460	2,479	2,450	2,467	17,900	2,467
2021-04-01	2,492	2,492	2,441	2,452	23,500	2,452
2021-03-31	2,451	2,468	2,438	2,447	19,200	2,447
2021-03-30	2,490	2,509	2,432	2,451	44,400	2,451
2021-03-29	2,518	2,533	2,483	2,506	51,100	2,506
2021-03-26	2,495	2,518	2,480	2,502	46,400	2,502
2021-03-25	2,446	2,494	2,444	2,474	28,900	2,474
2021-03-24	2,498	2,498	2,425	2,444	38,400	2,444
2021-03-23	2,550	2,564	2,500	2,500	33,300	2,500
2021-03-22	2,514	2,555	2,505	2,543	55,400	2,543
2021-03-19	2,479	2,514	2,461	2,514	82,800	2,514
2021-03-18	2,440	2,494	2,440	2,482	70,100	2,482
2021-03-17	2,440	2,469	2,431	2,442	46,900	2,442
2021-03-16	2,407	2,440	2,404	2,440	40,800	2,440
2021-03-15	2,408	2,430	2,395	2,406	44,400	2,406
2021-03-12	2,410	2,414	2,395	2,399	37,400	2,399
2021-03-11	2,393	2,405	2,386	2,404	15,500	2,404
2021-03-10	2,405	2,408	2,387	2,392	19,400	2,392
2021-03-09	2,395	2,407	2,385	2,407	28,100	2,407
2021-03-08	2,409	2,415	2,377	2,389	23,800	2,389
2021-03-05	2,372	2,392	2,358	2,392	34,100	2,392
2021-03-04	2,385	2,385	2,361	2,383	14,600	2,383
2021-03-03	2,400	2,400	2,373	2,381	17,200	2,381
2021-03-02	2,414	2,414	2,371	2,408	20,200	2,408
2021-03-01	2,400	2,411	2,384	2,410	16,800	2,410
2021-02-26	2,363	2,415	2,363	2,398	51,000	2,398
2021-02-25	2,370	2,399	2,370	2,395	25,200	2,395
2021-02-24	2,358	2,364	2,338	2,350	32,100	2,350
2021-02-22	2,391	2,393	2,351	2,366	32,800	2,366
2021-02-19	2,393	2,393	2,361	2,370	18,000	2,370
2021-02-18	2,398	2,404	2,370	2,380	21,700	2,380
2021-02-17	2,399	2,410	2,389	2,408	13,800	2,408
2021-02-16	2,409	2,409	2,385	2,394	18,700	2,394
2021-02-15	2,405	2,412	2,384	2,409	19,800	2,409
2021-02-12	2,400	2,406	2,395	2,405	13,100	2,405
2021-02-10	2,400	2,404	2,390	2,390	14,000	2,390
2021-02-09	2,394	2,399	2,383	2,399	16,600	2,399
2021-02-08	2,385	2,416	2,381	2,393	32,500	2,393
2021-02-05	2,374	2,388	2,373	2,379	14,700	2,379
2021-02-04	2,364	2,369	2,348	2,367	20,200	2,367
2021-02-03	2,370	2,389	2,361	2,364	30,000	2,364
2021-02-02	2,392	2,402	2,370	2,397	18,000	2,397
2021-02-01	2,379	2,391	2,368	2,371	18,500	2,371
2021-01-29	2,398	2,399	2,362	2,364	20,800	2,364
2021-01-28	2,381	2,403	2,370	2,398	40,900	2,398
2021-01-27	2,386	2,395	2,383	2,395	14,300	2,395
2021-01-26	2,386	2,386	2,369	2,382	15,200	2,382
2021-01-25	2,363	2,389	2,352	2,389	22,700	2,389
2021-01-22	2,358	2,370	2,354	2,355	17,700	2,355
2021-01-21	2,378	2,384	2,363	2,367	11,800	2,367
2021-01-20	2,362	2,383	2,362	2,378	20,400	2,378
2021-01-19	2,370	2,407	2,359	2,362	52,200	2,362
2021-01-18	2,349	2,371	2,342	2,363	23,700	2,363
2021-01-15	2,351	2,356	2,338	2,349	17,100	2,349
2021-01-14	2,355	2,372	2,355	2,364	30,900	2,364
2021-01-13	2,343	2,365	2,341	2,365	22,600	2,365
2021-01-12	2,330	2,357	2,308	2,353	27,600	2,353
2021-01-08	2,325	2,336	2,310	2,336	24,000	2,336
2021-01-07	2,340	2,367	2,324	2,328	27,400	2,328
2021-01-06	2,280	2,349	2,277	2,348	39,300	2,348
2021-01-05	2,282	2,291	2,256	2,290	39,900	2,290
2021-01-04	2,331	2,331	2,278	2,289	42,500	2,289

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 [2021年度]

9612 (株)ラックランドの時系列データ [2021年度]