9612 (株)ラックランドの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,864	2,864	2,811	2,818	57,300	2,818
2022-12-29	2,890	2,890	2,825	2,861	110,600	2,861
2022-12-28	3,025	3,045	3,015	3,025	80,100	3,025
2022-12-27	2,990	3,015	2,986	3,015	41,200	3,015
2022-12-26	2,998	2,999	2,979	2,990	39,100	2,990
2022-12-23	2,960	2,991	2,948	2,983	39,300	2,983
2022-12-22	2,940	2,973	2,920	2,945	51,200	2,945
2022-12-21	2,939	2,939	2,920	2,924	30,300	2,924
2022-12-20	2,962	2,964	2,925	2,936	53,200	2,936
2022-12-19	2,965	2,969	2,956	2,961	32,700	2,961
2022-12-16	2,970	2,977	2,967	2,970	36,400	2,970
2022-12-15	2,981	2,986	2,973	2,981	24,100	2,981
2022-12-14	2,986	2,986	2,976	2,981	21,000	2,981
2022-12-13	2,994	2,995	2,977	2,985	31,000	2,985
2022-12-12	2,977	2,993	2,977	2,981	32,100	2,981
2022-12-09	2,965	2,975	2,965	2,974	20,100	2,974
2022-12-08	2,966	2,970	2,950	2,970	26,700	2,970
2022-12-07	2,957	2,972	2,950	2,967	26,800	2,967
2022-12-06	2,940	2,958	2,932	2,957	23,300	2,957
2022-12-05	2,941	2,950	2,920	2,937	29,900	2,937
2022-12-02	2,951	2,953	2,920	2,938	48,300	2,938
2022-12-01	2,965	2,972	2,952	2,953	29,900	2,953
2022-11-30	2,958	2,984	2,956	2,959	38,100	2,959
2022-11-29	2,960	2,960	2,926	2,960	43,600	2,960
2022-11-28	2,970	2,975	2,962	2,975	29,400	2,975
2022-11-25	2,982	2,984	2,963	2,964	24,300	2,964
2022-11-24	2,997	3,000	2,980	2,980	31,000	2,980
2022-11-22	2,970	2,993	2,966	2,988	33,200	2,988
2022-11-21	2,951	2,962	2,948	2,955	17,600	2,955
2022-11-18	2,923	2,952	2,923	2,941	33,600	2,941
2022-11-17	2,885	2,920	2,884	2,910	24,600	2,910
2022-11-16	2,900	2,903	2,884	2,891	16,500	2,891
2022-11-15	2,878	2,897	2,872	2,897	17,000	2,897
2022-11-14	2,900	2,904	2,869	2,878	28,000	2,878
2022-11-11	2,934	2,934	2,892	2,895	33,700	2,895
2022-11-10	2,872	2,914	2,872	2,914	34,100	2,914
2022-11-09	2,860	2,881	2,860	2,868	52,700	2,868
2022-11-08	2,833	2,845	2,827	2,845	36,800	2,845
2022-11-07	2,819	2,833	2,815	2,830	18,700	2,830
2022-11-04	2,815	2,834	2,810	2,810	22,100	2,810
2022-11-02	2,808	2,830	2,808	2,818	29,200	2,818
2022-11-01	2,788	2,818	2,783	2,808	37,700	2,808
2022-10-31	2,779	2,793	2,765	2,792	21,600	2,792
2022-10-28	2,765	2,783	2,757	2,757	71,700	2,757
2022-10-27	2,774	2,790	2,765	2,765	30,300	2,765
2022-10-26	2,778	2,794	2,765	2,774	43,000	2,774
2022-10-25	2,752	2,777	2,750	2,767	23,200	2,767
2022-10-24	2,734	2,747	2,724	2,747	18,400	2,747
2022-10-21	2,750	2,755	2,730	2,730	44,700	2,730
2022-10-20	2,751	2,754	2,746	2,753	21,300	2,753
2022-10-19	2,753	2,754	2,747	2,753	20,300	2,753
2022-10-18	2,742	2,753	2,741	2,752	18,600	2,752
2022-10-17	2,724	2,738	2,723	2,736	17,500	2,736
2022-10-14	2,728	2,739	2,721	2,733	26,600	2,733
2022-10-13	2,731	2,731	2,687	2,711	36,600	2,711
2022-10-12	2,769	2,769	2,726	2,735	32,000	2,735
2022-10-11	2,794	2,803	2,767	2,769	25,600	2,769
2022-10-07	2,766	2,806	2,765	2,795	56,000	2,795
2022-10-06	2,760	2,799	2,760	2,794	23,200	2,794
2022-10-05	2,762	2,770	2,747	2,760	19,200	2,760
2022-10-04	2,735	2,756	2,716	2,740	37,100	2,740
2022-10-03	2,765	2,765	2,673	2,712	59,500	2,712
2022-09-30	2,757	2,778	2,756	2,768	37,500	2,768
2022-09-29	2,795	2,800	2,747	2,769	68,400	2,769
2022-09-28	2,782	2,803	2,777	2,803	47,600	2,803
2022-09-27	2,780	2,805	2,780	2,795	36,200	2,795
2022-09-26	2,803	2,807	2,768	2,771	73,500	2,771
2022-09-22	2,812	2,835	2,812	2,833	60,300	2,833
2022-09-21	2,833	2,838	2,825	2,829	34,500	2,829
2022-09-20	2,813	2,865	2,813	2,864	40,400	2,864
2022-09-16	2,850	2,852	2,809	2,809	72,700	2,809
2022-09-15	2,871	2,872	2,865	2,869	38,200	2,869
2022-09-14	2,887	2,907	2,881	2,889	35,200	2,889
2022-09-13	2,891	2,926	2,891	2,918	20,500	2,918
2022-09-12	2,872	2,873	2,867	2,869	23,300	2,869
2022-09-09	2,869	2,874	2,866	2,866	36,000	2,866
2022-09-08	2,882	2,889	2,863	2,870	39,300	2,870
2022-09-07	2,864	2,885	2,861	2,885	15,700	2,885
2022-09-06	2,903	2,906	2,864	2,869	58,900	2,869
2022-09-05	2,890	2,922	2,882	2,912	28,300	2,912
2022-09-02	2,930	2,930	2,884	2,897	80,900	2,897
2022-09-01	2,939	2,947	2,926	2,927	29,800	2,927
2022-08-31	2,958	2,969	2,945	2,947	16,900	2,947
2022-08-30	2,956	2,965	2,943	2,962	16,500	2,962
2022-08-29	2,950	2,960	2,939	2,951	27,200	2,951
2022-08-26	2,965	2,965	2,947	2,948	34,500	2,948
2022-08-25	2,957	2,958	2,949	2,952	8,700	2,952
2022-08-24	2,951	2,955	2,947	2,950	6,300	2,950
2022-08-23	2,949	2,963	2,940	2,950	10,900	2,950
2022-08-22	2,950	2,962	2,933	2,956	23,000	2,956
2022-08-19	2,950	2,962	2,949	2,959	18,100	2,959
2022-08-18	2,954	2,955	2,943	2,955	17,600	2,955
2022-08-17	2,968	2,974	2,953	2,957	15,500	2,957
2022-08-16	2,969	2,969	2,952	2,960	7,700	2,960
2022-08-15	2,960	2,965	2,950	2,961	11,300	2,961
2022-08-12	2,945	2,966	2,945	2,960	21,100	2,960
2022-08-10	2,941	2,948	2,922	2,947	14,700	2,947
2022-08-09	2,975	2,982	2,940	2,940	22,200	2,940
2022-08-08	2,973	2,978	2,962	2,978	11,100	2,978
2022-08-05	2,967	2,977	2,961	2,973	8,600	2,973
2022-08-04	2,980	2,982	2,958	2,969	11,200	2,969
2022-08-03	2,993	2,993	2,956	2,971	28,100	2,971
2022-08-02	2,995	3,000	2,987	2,999	25,500	2,999
2022-08-01	3,000	3,000	2,975	2,997	32,600	2,997
2022-07-29	2,995	3,020	2,961	3,000	41,500	3,000
2022-07-28	2,990	3,000	2,971	3,000	53,100	3,000
2022-07-27	2,975	2,997	2,971	2,995	17,100	2,995
2022-07-26	2,983	2,984	2,959	2,975	12,000	2,975
2022-07-25	2,964	2,982	2,958	2,976	17,700	2,976
2022-07-22	2,963	2,965	2,943	2,959	13,800	2,959
2022-07-21	2,956	2,962	2,948	2,957	10,100	2,957
2022-07-20	2,955	2,969	2,948	2,950	14,700	2,950
2022-07-19	2,940	2,952	2,936	2,948	11,900	2,948
2022-07-15	2,946	2,956	2,929	2,936	11,900	2,936
2022-07-14	2,933	2,945	2,920	2,945	16,200	2,945
2022-07-13	2,914	2,934	2,914	2,933	10,600	2,933
2022-07-12	2,944	2,944	2,914	2,925	22,200	2,925
2022-07-11	2,947	2,955	2,936	2,946	13,600	2,946
2022-07-08	2,930	2,953	2,920	2,920	30,200	2,920
2022-07-07	2,924	2,944	2,913	2,940	18,600	2,940
2022-07-06	2,917	2,924	2,910	2,924	20,400	2,924
2022-07-05	2,929	2,952	2,929	2,939	13,800	2,939
2022-07-04	2,941	2,950	2,917	2,929	14,400	2,929
2022-07-01	2,980	2,980	2,906	2,922	34,500	2,922
2022-06-30	2,986	2,996	2,970	2,980	22,900	2,980
2022-06-29	2,990	3,040	2,950	3,030	143,000	3,030
2022-06-28	3,020	3,070	3,020	3,060	75,400	3,060
2022-06-27	3,025	3,030	3,000	3,005	34,800	3,005
2022-06-24	2,999	3,015	2,994	3,005	20,900	3,005
2022-06-23	2,996	3,010	2,985	2,986	20,500	2,986
2022-06-22	3,010	3,010	2,991	2,996	31,900	2,996
2022-06-21	2,994	3,010	2,978	3,000	22,100	3,000
2022-06-20	2,977	2,983	2,967	2,975	17,000	2,975
2022-06-17	2,945	2,969	2,932	2,969	27,400	2,969
2022-06-16	2,977	2,984	2,951	2,957	32,500	2,957
2022-06-15	3,000	3,000	2,970	2,970	31,600	2,970
2022-06-14	2,981	3,005	2,973	3,005	18,700	3,005
2022-06-13	2,982	2,985	2,966	2,985	29,100	2,985
2022-06-10	2,989	2,996	2,985	2,985	25,700	2,985
2022-06-09	2,993	2,998	2,985	2,989	31,000	2,989
2022-06-08	3,015	3,020	2,993	2,993	77,500	2,993
2022-06-07	3,015	3,015	3,000	3,010	20,200	3,010
2022-06-06	3,000	3,015	2,992	3,010	29,800	3,010
2022-06-03	3,020	3,020	3,000	3,005	26,900	3,005
2022-06-02	3,030	3,035	3,000	3,005	30,800	3,005
2022-06-01	3,075	3,085	3,020	3,030	42,800	3,030
2022-05-31	3,025	3,080	3,025	3,075	30,600	3,075
2022-05-30	3,015	3,060	3,005	3,045	52,900	3,045
2022-05-27	3,010	3,010	2,983	2,988	23,500	2,988
2022-05-26	2,989	3,010	2,985	2,985	14,800	2,985
2022-05-25	2,998	2,999	2,979	2,993	16,200	2,993
2022-05-24	2,993	3,005	2,980	2,980	21,800	2,980
2022-05-23	2,996	3,030	2,978	2,993	35,100	2,993
2022-05-20	2,999	2,999	2,967	2,977	18,100	2,977
2022-05-19	2,982	2,994	2,968	2,976	15,700	2,976
2022-05-18	3,010	3,015	2,983	2,998	16,300	2,998
2022-05-17	2,975	3,015	2,975	3,000	25,400	3,000
2022-05-16	3,000	3,000	2,954	2,975	15,200	2,975
2022-05-13	2,976	2,990	2,965	2,984	34,800	2,984
2022-05-12	2,931	2,975	2,931	2,963	15,300	2,963
2022-05-11	2,925	2,960	2,925	2,958	11,200	2,958
2022-05-10	2,918	2,946	2,918	2,942	9,000	2,942
2022-05-09	2,915	2,975	2,915	2,950	28,200	2,950
2022-05-06	2,935	2,997	2,925	2,984	77,500	2,984
2022-05-02	2,956	2,975	2,914	2,921	31,500	2,921
2022-04-28	2,985	2,985	2,938	2,966	60,800	2,966
2022-04-27	2,902	3,010	2,895	3,010	47,000	3,010
2022-04-26	2,931	2,940	2,917	2,939	9,700	2,939
2022-04-25	2,964	2,964	2,923	2,925	15,900	2,925
2022-04-22	2,934	3,000	2,927	2,964	34,600	2,964
2022-04-21	2,929	2,946	2,922	2,936	10,500	2,936
2022-04-20	2,931	2,947	2,923	2,924	9,000	2,924
2022-04-19	2,934	2,944	2,922	2,925	10,100	2,925
2022-04-18	2,912	2,948	2,912	2,934	12,500	2,934
2022-04-15	2,929	2,940	2,917	2,940	16,200	2,940
2022-04-14	2,947	2,957	2,943	2,953	7,300	2,953
2022-04-13	2,916	2,957	2,916	2,951	14,700	2,951
2022-04-12	2,934	2,945	2,916	2,916	21,700	2,916
2022-04-11	2,989	2,989	2,944	2,953	18,200	2,953
2022-04-08	2,983	2,998	2,970	2,997	16,100	2,997
2022-04-07	3,005	3,005	2,963	2,983	15,600	2,983
2022-04-06	2,981	3,040	2,977	3,010	37,800	3,010
2022-04-05	2,981	3,000	2,961	2,998	21,500	2,998
2022-04-04	3,020	3,020	2,978	2,978	20,000	2,978
2022-04-01	2,980	3,015	2,951	2,994	33,400	2,994
2022-03-31	2,951	2,992	2,946	2,962	16,200	2,962
2022-03-30	2,895	3,000	2,876	2,990	64,700	2,990
2022-03-29	2,883	2,916	2,883	2,891	59,200	2,891
2022-03-28	2,930	2,931	2,887	2,898	55,900	2,898
2022-03-25	2,960	2,960	2,930	2,936	31,300	2,936
2022-03-24	2,901	2,953	2,901	2,953	24,100	2,953
2022-03-23	2,907	2,929	2,902	2,927	19,200	2,927
2022-03-22	2,913	2,913	2,889	2,907	20,100	2,907
2022-03-18	2,856	2,913	2,856	2,913	27,700	2,913
2022-03-17	2,921	2,932	2,864	2,882	24,100	2,882
2022-03-16	2,885	2,913	2,880	2,911	19,400	2,911
2022-03-15	2,859	2,879	2,846	2,878	9,900	2,878
2022-03-14	2,831	2,858	2,831	2,839	9,700	2,839
2022-03-11	2,801	2,847	2,801	2,847	19,300	2,847
2022-03-10	2,809	2,852	2,809	2,851	21,900	2,851
2022-03-09	2,763	2,787	2,762	2,766	15,800	2,766
2022-03-08	2,780	2,808	2,756	2,761	21,700	2,761
2022-03-07	2,809	2,821	2,781	2,801	24,300	2,801
2022-03-04	2,836	2,836	2,794	2,809	24,500	2,809
2022-03-03	2,850	2,861	2,829	2,836	11,100	2,836
2022-03-02	2,890	2,890	2,841	2,845	15,400	2,845
2022-03-01	2,859	2,890	2,859	2,890	21,800	2,890
2022-02-28	2,852	2,857	2,825	2,839	16,200	2,839
2022-02-25	2,825	2,849	2,815	2,849	19,000	2,849
2022-02-24	2,830	2,830	2,787	2,825	20,500	2,825
2022-02-22	2,820	2,859	2,805	2,835	16,400	2,835
2022-02-21	2,839	2,860	2,820	2,820	24,600	2,820
2022-02-18	2,808	2,844	2,794	2,834	12,200	2,834
2022-02-17	2,828	2,840	2,793	2,794	13,300	2,794
2022-02-16	2,811	2,832	2,804	2,825	8,700	2,825
2022-02-15	2,838	2,851	2,790	2,790	23,200	2,790
2022-02-14	2,780	2,810	2,722	2,790	45,700	2,790
2022-02-10	2,852	2,873	2,849	2,873	15,900	2,873
2022-02-09	2,860	2,870	2,847	2,853	13,500	2,853
2022-02-08	2,861	2,881	2,855	2,865	13,800	2,865
2022-02-07	2,865	2,888	2,847	2,887	12,500	2,887
2022-02-04	2,854	2,872	2,831	2,866	11,600	2,866
2022-02-03	2,866	2,866	2,831	2,843	8,300	2,843
2022-02-02	2,820	2,870	2,820	2,866	12,000	2,866
2022-02-01	2,845	2,860	2,800	2,820	18,000	2,820
2022-01-31	2,800	2,838	2,800	2,830	12,000	2,830
2022-01-28	2,809	2,809	2,770	2,808	21,600	2,808
2022-01-27	2,828	2,828	2,747	2,766	23,700	2,766
2022-01-26	2,800	2,820	2,798	2,811	12,900	2,811
2022-01-25	2,838	2,841	2,768	2,791	20,600	2,791
2022-01-24	2,782	2,836	2,768	2,830	21,300	2,830
2022-01-21	2,701	2,763	2,688	2,756	23,200	2,756
2022-01-20	2,660	2,719	2,650	2,703	20,900	2,703
2022-01-19	2,711	2,726	2,646	2,660	35,400	2,660
2022-01-18	2,758	2,780	2,726	2,737	25,100	2,737
2022-01-17	2,807	2,825	2,761	2,766	20,500	2,766
2022-01-14	2,847	2,847	2,782	2,809	35,200	2,809
2022-01-13	2,895	2,898	2,850	2,850	32,300	2,850
2022-01-12	2,892	2,947	2,885	2,917	25,400	2,917
2022-01-11	2,911	2,915	2,841	2,878	30,700	2,878
2022-01-07	2,948	2,970	2,901	2,901	31,300	2,901
2022-01-06	2,950	2,952	2,922	2,933	27,500	2,933
2022-01-05	2,988	2,990	2,960	2,960	25,500	2,960
2022-01-04	3,010	3,015	2,978	2,992	17,600	2,992

分割・併合履歴： [2003-12-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2022年度]

9612 (株)ラックランドの時系列データ [2022年度]