2462 ライク(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	695	695	685	686	8,600	343
2011-12-29	697	698	683	695	4,400	347.50
2011-12-28	690	695	690	693	1,200	346.50
2011-12-27	699	699	695	697	7,000	348.50
2011-12-26	700	702	695	699	8,300	349.50
2011-12-22	692	700	689	691	7,700	345.50
2011-12-21	691	693	680	692	13,200	346
2011-12-20	688	706	688	696	10,200	348
2011-12-19	700	701	696	696	5,400	348
2011-12-16	685	706	685	706	5,000	353
2011-12-15	695	698	684	690	7,200	345
2011-12-14	707	707	700	702	8,100	351
2011-12-13	710	711	706	707	4,800	353.50
2011-12-12	713	714	707	711	8,000	355.50
2011-12-09	707	707	704	704	7,400	352
2011-12-08	706	713	706	707	4,400	353.50
2011-12-07	735	735	700	710	15,400	355
2011-12-06	726	726	716	720	8,200	360
2011-12-05	709	725	709	725	6,900	362.50
2011-12-02	702	711	702	706	7,400	353
2011-12-01	697	719	693	711	12,200	355.50
2011-11-30	683	683	674	677	13,400	338.50
2011-11-29	691	692	685	688	13,900	344
2011-11-28	700	720	685	691	21,700	345.50
2011-11-25	719	743	718	725	10,000	362.50
2011-11-24	754	767	710	749	9,700	374.50
2011-11-22	762	775	762	769	1,600	384.50
2011-11-21	769	770	760	770	2,300	385
2011-11-18	753	766	750	760	4,200	380
2011-11-17	770	770	746	767	9,500	383.50
2011-11-16	779	785	779	779	2,400	389.50
2011-11-15	784	784	775	779	3,500	389.50
2011-11-14	785	785	771	784	3,600	392
2011-11-11	777	786	775	780	3,100	390
2011-11-10	775	777	757	777	5,900	388.50
2011-11-09	782	782	743	777	9,400	388.50
2011-11-08	780	786	780	781	4,000	390.50
2011-11-07	781	785	771	783	6,200	391.50
2011-11-04	780	790	780	781	5,400	390.50
2011-11-02	781	782	770	776	7,500	388
2011-11-01	796	796	788	788	4,900	394
2011-10-31	791	804	789	796	11,200	398
2011-10-28	796	800	784	793	9,900	396.50
2011-10-27	787	796	775	789	11,100	394.50
2011-10-26	795	797	780	797	3,900	398.50
2011-10-25	807	808	768	797	17,600	398.50
2011-10-24	800	805	783	794	8,400	397
2011-10-21	796	830	784	805	8,800	402.50
2011-10-20	780	815	780	788	15,300	394
2011-10-19	785	799	781	783	4,000	391.50
2011-10-18	775	794	775	788	3,300	394
2011-10-17	781	805	781	805	11,500	402.50
2011-10-14	778	788	767	777	4,800	388.50
2011-10-13	777	790	770	780	8,200	390
2011-10-12	755	768	755	767	11,500	383.50
2011-10-11	758	758	743	745	4,900	372.50
2011-10-07	737	754	731	745	10,000	372.50
2011-10-06	750	766	717	730	21,000	365
2011-10-05	763	763	737	748	16,500	374
2011-10-04	754	770	754	754	10,100	377
2011-10-03	770	799	745	799	17,300	399.50
2011-09-30	793	837	773	815	20,700	407.50
2011-09-29	765	800	761	798	14,300	399
2011-09-28	748	770	748	765	10,800	382.50
2011-09-27	740	757	740	756	8,800	378
2011-09-26	774	774	733	733	17,600	366.50
2011-09-22	752	785	752	781	31,000	390.50
2011-09-21	774	780	755	755	9,600	377.50
2011-09-20	777	785	768	780	6,200	390
2011-09-16	798	799	787	799	6,400	399.50
2011-09-15	794	794	783	786	5,900	393
2011-09-14	800	800	781	781	1,600	390.50
2011-09-13	778	809	778	800	8,100	400
2011-09-12	809	809	792	793	7,700	396.50
2011-09-09	809	813	800	813	9,700	406.50
2011-09-08	810	812	805	809	3,800	404.50
2011-09-07	798	807	783	807	4,100	403.50
2011-09-06	813	813	777	792	7,200	396
2011-09-05	820	820	800	800	3,000	400
2011-09-02	819	824	809	820	5,500	410
2011-09-01	845	845	825	825	3,800	412.50
2011-08-31	825	847	825	838	8,900	419
2011-08-30	845	845	816	816	7,500	408
2011-08-29	760	805	760	805	9,500	402.50
2011-08-26	776	779	761	764	4,000	382
2011-08-25	774	775	768	775	4,600	387.50
2011-08-24	779	786	752	774	9,800	387
2011-08-23	792	792	757	779	24,600	389.50
2011-08-22	805	805	760	787	17,400	393.50
2011-08-19	807	838	779	810	28,000	405
2011-08-18	847	847	827	834	13,400	417
2011-08-17	816	848	810	847	24,100	423.50
2011-08-16	797	827	797	806	11,000	403
2011-08-15	778	792	778	785	2,800	392.50
2011-08-12	791	810	775	775	6,000	387.50
2011-08-11	750	803	750	786	12,600	393
2011-08-10	798	828	781	783	22,000	391.50
2011-08-09	760	788	736	769	24,400	384.50
2011-08-08	820	823	780	780	23,700	390
2011-08-05	821	826	799	825	47,200	412.50
2011-08-04	860	870	811	821	28,800	410.50
2011-08-03	872	872	860	860	17,400	430
2011-08-02	863	879	863	869	29,300	434.50
2011-08-01	893	900	863	863	32,500	431.50
2011-07-29	893	900	884	900	19,200	450
2011-07-28	904	914	897	900	48,400	450
2011-07-27	879	918	875	918	60,800	459
2011-07-26	889	889	875	885	36,100	442.50
2011-07-25	910	914	889	896	55,000	448
2011-07-22	920	926	914	915	12,300	457.50
2011-07-21	921	921	919	919	10,300	459.50
2011-07-20	930	942	915	920	12,700	460
2011-07-19	960	960	924	929	36,300	464.50
2011-07-15	945	964	937	956	17,300	478
2011-07-14	953	953	930	935	21,400	467.50
2011-07-13	950	950	942	947	5,800	473.50
2011-07-12	937	957	931	950	33,300	475
2011-07-11	948	950	937	937	39,200	468.50
2011-07-08	951	955	947	948	29,500	474
2011-07-07	946	953	946	950	12,500	475
2011-07-06	963	985	936	950	36,000	475
2011-07-05	983	995	953	965	45,700	482.50
2011-07-04	1,010	1,012	983	989	33,300	494.50
2011-07-01	1,023	1,023	991	1,001	85,900	500.50
2011-06-30	1,020	1,065	1,016	1,053	63,700	526.50
2011-06-29	993	1,018	993	1,012	18,800	506
2011-06-28	1,004	1,004	979	979	6,700	489.50
2011-06-27	995	1,006	986	989	8,800	494.50
2011-06-24	1,008	1,008	993	996	10,000	498
2011-06-23	1,005	1,020	1,000	1,010	12,200	505
2011-06-22	1,017	1,020	1,008	1,020	24,900	510
2011-06-21	1,014	1,016	991	1,015	16,800	507.50
2011-06-20	972	1,018	962	1,015	32,500	507.50
2011-06-17	1,017	1,017	966	984	25,400	492
2011-06-16	996	1,015	955	996	44,800	498
2011-06-15	960	999	960	999	39,300	499.50
2011-06-14	950	965	929	965	20,900	482.50
2011-06-13	949	956	947	953	8,900	476.50
2011-06-10	939	951	932	944	19,000	472
2011-06-09	918	933	913	933	11,800	466.50
2011-06-08	913	924	908	918	16,500	459
2011-06-07	910	925	908	925	18,100	462.50
2011-06-06	920	920	900	920	15,800	460
2011-06-03	927	948	908	925	17,200	462.50
2011-06-02	930	940	917	940	19,700	470
2011-06-01	970	970	927	940	24,200	470
2011-05-31	960	986	952	969	27,500	484.50
2011-05-30	985	996	961	971	40,600	485.50
2011-05-27	943	999	940	986	58,700	493
2011-05-26	184,000	190,000	184,000	190,000	165	475
2011-05-25	186,000	186,000	183,300	183,800	102	459.50
2011-05-24	182,500	186,100	182,500	185,900	93	464.75
2011-05-23	185,500	187,200	179,300	182,500	146	456.25
2011-05-20	186,000	188,900	186,000	188,300	66	470.75
2011-05-19	190,100	193,300	185,500	185,800	149	464.50
2011-05-18	184,600	191,000	183,400	188,900	166	472.25
2011-05-17	182,500	185,800	182,000	182,100	97	455.25
2011-05-16	180,000	184,600	176,300	183,000	197	457.50
2011-05-13	188,300	190,000	180,000	181,200	388	453
2011-05-12	192,500	193,800	188,000	188,600	210	471.50
2011-05-11	194,600	195,300	191,500	193,100	203	482.75
2011-05-10	195,300	196,600	193,400	195,300	142	488.25
2011-05-09	192,100	195,200	192,000	195,200	160	488
2011-05-06	191,000	192,800	190,100	192,000	126	480
2011-05-02	193,000	193,000	191,200	191,200	132	478
2011-04-28	191,000	194,200	190,700	192,900	163	482.25
2011-04-27	189,800	194,200	189,800	192,100	203	480.25
2011-04-26	192,600	192,600	189,500	189,800	300	474.50
2011-04-25	194,800	194,800	192,500	193,500	103	483.75
2011-04-22	191,200	196,000	190,500	193,800	266	484.50
2011-04-21	196,300	199,000	190,400	191,100	391	477.75
2011-04-20	199,000	199,000	191,500	196,000	490	490
2011-04-19	205,000	207,800	195,000	195,000	1,108	487.50
2011-04-18	198,100	213,000	196,400	210,000	1,579	525
2011-04-15	195,900	196,400	190,200	190,400	369	476
2011-04-14	187,000	194,100	186,700	193,300	496	483.25
2011-04-13	183,500	188,300	180,000	187,400	237	468.50
2011-04-12	182,200	182,200	178,300	181,400	257	453.50
2011-04-11	188,300	190,600	182,900	182,900	408	457.25
2011-04-08	185,800	186,900	181,700	186,900	202	467.25
2011-04-07	181,500	186,400	181,500	186,400	321	466
2011-04-06	176,200	188,200	176,200	188,200	747	470.50
2011-04-05	165,000	181,500	165,000	178,300	672	445.75
2011-04-04	161,000	168,800	160,400	166,000	165	415
2011-04-01	164,500	164,500	160,100	160,300	140	400.75
2011-03-31	168,500	168,500	155,200	161,600	287	404
2011-03-30	167,600	169,300	165,000	165,500	208	413.75
2011-03-29	156,000	165,500	155,700	163,900	196	409.75
2011-03-28	157,900	162,300	155,000	158,000	164	395
2011-03-25	161,800	166,300	157,800	157,900	249	394.75
2011-03-24	161,000	165,400	161,000	161,800	202	404.50
2011-03-23	166,100	166,100	160,000	160,700	252	401.75
2011-03-22	169,900	173,200	160,600	160,600	382	401.50
2011-03-18	142,500	159,900	142,500	159,800	451	399.50
2011-03-17	130,000	150,200	130,000	141,700	416	354.25
2011-03-16	113,700	143,000	111,600	140,400	609	351
2011-03-15	139,200	139,200	109,200	113,700	644	284.25
2011-03-14	133,200	150,000	132,500	139,200	865	348
2011-03-11	174,000	177,800	172,000	172,200	378	430.50
2011-03-10	174,000	180,000	173,400	178,000	377	445
2011-03-09	184,800	184,800	175,000	177,100	408	442.75
2011-03-08	185,500	187,000	183,200	183,400	213	458.50
2011-03-07	186,000	186,300	183,500	185,400	223	463.50
2011-03-04	191,800	192,000	183,100	185,500	638	463.75
2011-03-03	182,000	187,800	182,000	187,800	627	469.50
2011-03-02	175,300	188,700	175,300	181,300	1,194	453.25
2011-03-01	172,000	188,400	170,500	180,700	2,167	451.75
2011-02-28	159,600	164,000	154,000	164,000	642	410
2011-02-25	149,000	155,800	147,900	153,800	358	384.50
2011-02-24	156,700	157,000	147,700	148,500	392	371.25
2011-02-23	153,100	159,700	150,600	156,800	508	392
2011-02-22	161,100	161,400	154,100	155,200	473	388
2011-02-21	154,000	163,500	151,600	160,100	523	400.25
2011-02-18	153,300	154,100	151,500	153,500	357	383.75
2011-02-17	152,000	154,500	148,600	153,500	567	383.75
2011-02-16	149,000	149,500	146,000	149,500	300	373.75
2011-02-15	147,600	152,000	147,300	149,400	508	373.50
2011-02-14	137,400	153,600	136,300	151,600	1,375	379
2011-02-10	134,600	136,800	131,000	134,400	473	336
2011-02-09	141,600	142,000	136,200	136,500	373	341.25
2011-02-08	145,600	145,800	141,000	142,400	229	356
2011-02-07	144,000	145,000	140,800	143,600	320	359
2011-02-04	140,200	145,600	138,900	142,200	631	355.50
2011-02-03	143,100	144,400	135,900	141,000	681	352.50
2011-02-02	146,100	152,500	144,500	144,600	1,490	361.50
2011-02-01	136,000	144,500	134,300	144,500	1,219	361.25
2011-01-31	126,900	134,200	125,600	134,000	478	335
2011-01-28	134,500	136,000	127,200	127,500	665	318.75
2011-01-27	125,200	132,900	125,200	132,000	602	330
2011-01-26	129,400	129,400	124,800	127,000	464	317.50
2011-01-25	119,800	129,700	113,800	129,700	1,301	324.25
2011-01-24	111,000	116,800	109,700	116,800	275	292
2011-01-21	113,500	114,900	111,400	111,400	233	278.50
2011-01-20	114,900	117,000	113,100	113,600	214	284
2011-01-19	115,500	117,000	113,600	114,800	212	287
2011-01-18	117,200	117,200	110,500	116,400	294	291
2011-01-17	116,500	117,400	113,700	116,500	455	291.25
2011-01-14	105,200	128,300	105,000	117,300	1,449	293.25
2011-01-13	100,900	105,100	100,500	105,000	149	262.50
2011-01-12	99,000	101,000	99,000	100,500	123	251.25
2011-01-11	95,800	98,800	95,800	98,700	167	246.75
2011-01-07	96,000	96,500	95,400	96,000	52	240
2011-01-06	96,400	97,100	95,000	96,000	95	240
2011-01-05	98,100	98,100	93,500	97,900	71	244.75
2011-01-04	98,800	98,800	97,100	98,000	81	245

分割・併合履歴： [2017-08-29]1株→2株 [2011-05-27]1株→200株 [2006-02-23]1株→3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