2462 ライク(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,851	1,920	1,851	1,910	40,000	955
2016-12-29	1,888	1,895	1,857	1,868	16,000	934
2016-12-28	1,850	1,895	1,850	1,888	31,900	944
2016-12-27	1,875	1,878	1,850	1,850	19,600	925
2016-12-26	1,858	1,874	1,857	1,874	28,600	937
2016-12-22	1,862	1,864	1,834	1,844	25,000	922
2016-12-21	1,858	1,866	1,849	1,862	14,700	931
2016-12-20	1,867	1,867	1,846	1,864	14,500	932
2016-12-19	1,825	1,862	1,825	1,858	24,900	929
2016-12-16	1,821	1,844	1,811	1,837	18,800	918.50
2016-12-15	1,820	1,826	1,800	1,812	17,200	906
2016-12-14	1,848	1,848	1,817	1,817	13,400	908.50
2016-12-13	1,798	1,835	1,777	1,835	25,400	917.50
2016-12-12	1,776	1,813	1,757	1,789	33,300	894.50
2016-12-09	1,778	1,785	1,751	1,776	51,900	888
2016-12-08	1,814	1,818	1,784	1,789	34,300	894.50
2016-12-07	1,817	1,818	1,800	1,808	18,800	904
2016-12-06	1,817	1,817	1,803	1,810	18,700	905
2016-12-05	1,846	1,846	1,805	1,810	31,400	905
2016-12-02	1,847	1,856	1,824	1,853	30,600	926.50
2016-12-01	1,879	1,879	1,846	1,847	30,000	923.50
2016-11-30	1,864	1,874	1,861	1,864	10,500	932
2016-11-29	1,859	1,885	1,858	1,860	31,500	930
2016-11-28	1,827	1,859	1,819	1,853	28,800	926.50
2016-11-25	1,861	1,861	1,832	1,842	59,800	921
2016-11-24	1,890	1,890	1,853	1,860	50,700	930
2016-11-22	1,860	1,885	1,860	1,883	17,700	941.50
2016-11-21	1,888	1,900	1,870	1,874	19,500	937
2016-11-18	1,874	1,897	1,851	1,888	30,500	944
2016-11-17	1,846	1,871	1,840	1,855	18,500	927.50
2016-11-16	1,825	1,863	1,825	1,851	26,300	925.50
2016-11-15	1,843	1,843	1,806	1,825	20,000	912.50
2016-11-14	1,819	1,857	1,818	1,849	29,800	924.50
2016-11-11	1,872	1,872	1,790	1,798	78,000	899
2016-11-10	1,915	1,915	1,863	1,882	42,000	941
2016-11-09	1,901	1,913	1,775	1,797	65,600	898.50
2016-11-08	1,908	1,930	1,888	1,890	25,800	945
2016-11-07	1,883	1,907	1,883	1,903	27,900	951.50
2016-11-04	1,910	1,910	1,879	1,883	41,900	941.50
2016-11-02	1,971	1,984	1,910	1,928	50,700	964
2016-11-01	1,993	2,011	1,980	1,995	57,700	997.50
2016-10-31	1,972	1,997	1,960	1,993	35,800	996.50
2016-10-28	1,973	1,988	1,941	1,972	57,500	986
2016-10-27	1,956	1,985	1,954	1,970	42,900	985
2016-10-26	1,953	1,956	1,925	1,955	56,900	977.50
2016-10-25	1,923	1,956	1,923	1,953	54,600	976.50
2016-10-24	1,921	1,972	1,918	1,936	67,500	968
2016-10-21	1,947	1,948	1,920	1,921	53,500	960.50
2016-10-20	1,942	1,943	1,880	1,922	111,600	961
2016-10-19	1,900	1,947	1,900	1,944	68,600	972
2016-10-18	1,922	1,925	1,888	1,904	109,200	952
2016-10-17	1,916	1,946	1,900	1,922	113,000	961
2016-10-14	1,864	1,892	1,850	1,876	60,500	938
2016-10-13	1,887	1,906	1,867	1,875	108,300	937.50
2016-10-12	1,978	1,984	1,900	1,902	177,600	951
2016-10-11	2,019	2,107	2,019	2,102	77,200	1,051
2016-10-07	2,076	2,076	2,011	2,019	38,400	1,009.50
2016-10-06	2,100	2,100	2,053	2,073	46,200	1,036.50
2016-10-05	2,125	2,130	2,076	2,083	32,200	1,041.50
2016-10-04	2,074	2,125	2,045	2,125	54,100	1,062.50
2016-10-03	2,119	2,144	2,057	2,094	61,400	1,047
2016-09-30	2,084	2,129	2,074	2,125	66,600	1,062.50
2016-09-29	2,039	2,150	2,034	2,134	124,200	1,067
2016-09-28	1,989	2,033	1,973	2,027	36,800	1,013.50
2016-09-27	1,976	2,000	1,935	1,996	51,800	998
2016-09-26	1,932	1,982	1,932	1,957	48,500	978.50
2016-09-23	1,915	1,945	1,910	1,934	59,500	967
2016-09-21	1,850	1,912	1,850	1,905	59,500	952.50
2016-09-20	1,820	1,848	1,801	1,832	59,500	916
2016-09-16	1,850	1,880	1,837	1,847	33,800	923.50
2016-09-15	1,879	1,892	1,854	1,860	26,200	930
2016-09-14	1,910	1,917	1,875	1,879	38,400	939.50
2016-09-13	1,891	1,935	1,891	1,919	21,300	959.50
2016-09-12	1,904	1,908	1,882	1,887	48,500	943.50
2016-09-09	1,950	1,967	1,921	1,921	45,500	960.50
2016-09-08	1,964	1,964	1,908	1,943	50,300	971.50
2016-09-07	1,926	1,975	1,926	1,946	47,000	973
2016-09-06	1,915	1,963	1,911	1,956	32,100	978
2016-09-05	1,916	1,941	1,902	1,922	40,200	961
2016-09-02	1,936	1,956	1,910	1,911	30,200	955.50
2016-09-01	1,973	1,973	1,931	1,936	28,100	968
2016-08-31	1,974	1,980	1,888	1,959	86,700	979.50
2016-08-30	1,947	1,974	1,893	1,974	93,900	987
2016-08-29	2,040	2,077	1,953	1,968	90,400	984
2016-08-26	2,098	2,134	2,061	2,062	20,900	1,031
2016-08-25	2,135	2,169	2,111	2,121	24,200	1,060.50
2016-08-24	2,135	2,156	2,105	2,135	20,300	1,067.50
2016-08-23	2,092	2,158	2,092	2,146	24,400	1,073
2016-08-22	2,145	2,159	2,092	2,120	41,000	1,060
2016-08-19	2,088	2,122	2,030	2,104	45,900	1,052
2016-08-18	2,123	2,161	2,089	2,094	56,400	1,047
2016-08-17	2,202	2,240	2,144	2,153	56,900	1,076.50
2016-08-16	2,193	2,247	2,179	2,234	58,600	1,117
2016-08-15	2,265	2,265	2,169	2,176	71,100	1,088
2016-08-12	2,299	2,307	2,263	2,270	30,400	1,135
2016-08-10	2,254	2,325	2,223	2,284	40,900	1,142
2016-08-09	2,231	2,249	2,144	2,240	42,700	1,120
2016-08-08	2,219	2,259	2,170	2,181	59,700	1,090.50
2016-08-05	2,230	2,344	2,189	2,196	88,800	1,098
2016-08-04	2,424	2,429	2,226	2,250	101,100	1,125
2016-08-03	2,551	2,570	2,441	2,446	53,600	1,223
2016-08-02	2,502	2,647	2,490	2,597	126,800	1,298.50
2016-08-01	2,485	2,548	2,436	2,546	72,700	1,273
2016-07-29	2,416	2,486	2,401	2,485	49,900	1,242.50
2016-07-28	2,401	2,448	2,391	2,427	41,500	1,213.50
2016-07-27	2,402	2,455	2,370	2,443	83,800	1,221.50
2016-07-26	2,415	2,460	2,384	2,436	43,500	1,218
2016-07-25	2,458	2,500	2,402	2,458	57,900	1,229
2016-07-22	2,475	2,536	2,430	2,452	55,400	1,226
2016-07-21	2,597	2,606	2,471	2,495	145,000	1,247.50
2016-07-20	2,491	2,595	2,468	2,559	212,700	1,279.50
2016-07-19	2,275	2,418	2,246	2,418	124,300	1,209
2016-07-15	2,386	2,389	2,281	2,297	116,400	1,148.50
2016-07-14	2,550	2,570	2,387	2,401	88,000	1,200.50
2016-07-13	2,559	2,574	2,468	2,522	96,100	1,261
2016-07-12	2,620	2,648	2,454	2,496	192,000	1,248
2016-07-11	2,500	2,563	2,478	2,555	137,000	1,277.50
2016-07-08	2,340	2,455	2,280	2,426	118,800	1,213
2016-07-07	2,453	2,475	2,355	2,365	91,200	1,182.50
2016-07-06	2,425	2,495	2,401	2,473	98,600	1,236.50
2016-07-05	2,410	2,469	2,351	2,460	99,600	1,230
2016-07-04	2,330	2,398	2,277	2,389	119,900	1,194.50
2016-07-01	2,220	2,342	2,211	2,335	151,100	1,167.50
2016-06-30	2,250	2,269	2,185	2,189	82,600	1,094.50
2016-06-29	2,156	2,237	2,151	2,196	120,200	1,098
2016-06-28	2,031	2,145	2,030	2,080	104,900	1,040
2016-06-27	1,948	2,187	1,948	2,168	248,700	1,084
2016-06-24	2,007	2,049	1,781	1,875	158,400	937.50
2016-06-23	2,062	2,073	1,952	1,982	89,900	991
2016-06-22	2,069	2,110	2,030	2,098	102,200	1,049
2016-06-21	1,998	2,063	1,983	2,056	86,700	1,028
2016-06-20	1,985	2,014	1,950	1,958	63,800	979
2016-06-17	1,903	2,000	1,903	1,944	87,100	972
2016-06-16	2,029	2,037	1,899	1,923	120,200	961.50
2016-06-15	1,878	2,020	1,829	2,008	171,600	1,004
2016-06-14	1,931	1,951	1,824	1,838	140,800	919
2016-06-13	2,001	2,011	1,936	1,959	129,400	979.50
2016-06-10	2,138	2,138	2,045	2,050	114,800	1,025
2016-06-09	2,142	2,168	2,115	2,150	87,300	1,075
2016-06-08	2,135	2,171	2,076	2,143	93,700	1,071.50
2016-06-07	2,140	2,153	2,035	2,097	162,100	1,048.50
2016-06-06	2,158	2,164	2,120	2,129	96,500	1,064.50
2016-06-03	2,188	2,250	2,188	2,231	52,000	1,115.50
2016-06-02	2,260	2,285	2,177	2,195	163,200	1,097.50
2016-06-01	2,400	2,448	2,272	2,285	208,900	1,142.50
2016-05-31	2,507	2,507	2,427	2,450	53,400	1,225
2016-05-30	2,356	2,513	2,331	2,510	102,300	1,255
2016-05-27	2,451	2,460	2,352	2,362	143,100	1,181
2016-05-26	2,542	2,568	2,471	2,477	157,200	1,238.50
2016-05-25	2,613	2,614	2,531	2,542	58,900	1,271
2016-05-24	2,605	2,620	2,570	2,601	27,400	1,300.50
2016-05-23	2,645	2,681	2,591	2,606	59,500	1,303
2016-05-20	2,570	2,664	2,570	2,641	75,300	1,320.50
2016-05-19	2,528	2,585	2,516	2,569	49,200	1,284.50
2016-05-18	2,611	2,621	2,507	2,516	90,300	1,258
2016-05-17	2,616	2,654	2,606	2,607	48,000	1,303.50
2016-05-16	2,707	2,710	2,606	2,616	100,600	1,308
2016-05-13	2,641	2,729	2,615	2,707	93,300	1,353.50
2016-05-12	2,627	2,661	2,621	2,647	32,500	1,323.50
2016-05-11	2,615	2,680	2,615	2,660	57,500	1,330
2016-05-10	2,631	2,685	2,603	2,653	118,200	1,326.50
2016-05-09	2,698	2,699	2,639	2,681	88,500	1,340.50
2016-05-06	2,616	2,647	2,588	2,636	58,300	1,318
2016-05-02	2,528	2,627	2,528	2,615	86,500	1,307.50
2016-04-28	2,691	2,710	2,610	2,670	105,800	1,335
2016-04-27	2,600	2,707	2,600	2,701	159,200	1,350.50
2016-04-26	2,700	2,706	2,575	2,596	283,200	1,298
2016-04-25	2,801	2,815	2,701	2,742	244,400	1,371
2016-04-22	2,723	2,835	2,698	2,829	201,600	1,414.50
2016-04-21	2,845	2,870	2,739	2,748	197,900	1,374
2016-04-20	2,725	2,808	2,671	2,807	237,600	1,403.50
2016-04-19	2,659	2,740	2,627	2,716	219,500	1,358
2016-04-18	2,606	2,630	2,525	2,532	125,900	1,266
2016-04-15	2,626	2,723	2,625	2,676	111,000	1,338
2016-04-14	2,747	2,766	2,635	2,651	149,900	1,325.50
2016-04-13	2,730	2,757	2,630	2,728	254,700	1,364
2016-04-12	2,735	2,770	2,625	2,730	341,200	1,365
2016-04-11	2,734	2,820	2,725	2,799	227,800	1,399.50
2016-04-08	2,626	2,735	2,599	2,721	162,800	1,360.50
2016-04-07	2,553	2,705	2,553	2,685	154,700	1,342.50
2016-04-06	2,561	2,567	2,480	2,554	116,100	1,277
2016-04-05	2,635	2,700	2,557	2,580	122,200	1,290
2016-04-04	2,582	2,698	2,551	2,685	134,800	1,342.50
2016-04-01	2,744	2,747	2,588	2,602	155,300	1,301
2016-03-31	2,670	2,737	2,616	2,706	152,100	1,353
2016-03-30	2,688	2,728	2,659	2,678	132,000	1,339
2016-03-29	2,646	2,745	2,605	2,688	184,100	1,344
2016-03-28	2,770	2,774	2,655	2,696	279,300	1,348
2016-03-25	2,636	2,724	2,530	2,641	228,400	1,320.50
2016-03-24	2,615	2,704	2,561	2,570	173,600	1,285
2016-03-23	2,600	2,738	2,589	2,615	176,200	1,307.50
2016-03-22	2,485	2,649	2,422	2,637	239,400	1,318.50
2016-03-18	2,545	2,560	2,434	2,438	172,100	1,219
2016-03-17	2,533	2,784	2,500	2,546	405,700	1,273
2016-03-16	2,260	2,500	2,255	2,496	243,200	1,248
2016-03-15	2,299	2,299	2,248	2,260	59,800	1,130
2016-03-14	2,305	2,337	2,266	2,283	112,100	1,141.50
2016-03-11	2,209	2,294	2,183	2,278	134,200	1,139
2016-03-10	2,141	2,238	2,141	2,214	50,600	1,107
2016-03-09	2,156	2,187	2,145	2,150	64,800	1,075
2016-03-08	2,169	2,222	2,163	2,191	60,400	1,095.50
2016-03-07	2,212	2,235	2,166	2,191	52,700	1,095.50
2016-03-04	2,252	2,259	2,140	2,209	108,200	1,104.50
2016-03-03	2,238	2,265	2,229	2,260	106,100	1,130
2016-03-02	2,240	2,265	2,193	2,225	133,600	1,112.50
2016-03-01	2,129	2,225	2,128	2,184	136,600	1,092
2016-02-29	2,160	2,169	2,090	2,124	132,200	1,062
2016-02-26	2,090	2,160	2,064	2,119	168,000	1,059.50
2016-02-25	2,085	2,105	2,036	2,055	63,100	1,027.50
2016-02-24	1,981	2,106	1,974	2,053	96,800	1,026.50
2016-02-23	2,054	2,120	2,001	2,001	142,000	1,000.50
2016-02-22	1,925	2,033	1,923	2,017	111,600	1,008.50
2016-02-19	1,973	1,973	1,892	1,944	80,600	972
2016-02-18	2,036	2,074	1,957	1,973	122,400	986.50
2016-02-17	2,005	2,050	1,931	2,028	171,000	1,014
2016-02-16	1,923	2,067	1,923	2,021	137,600	1,010.50
2016-02-15	1,938	1,993	1,855	1,963	173,600	981.50
2016-02-12	1,802	1,888	1,750	1,801	173,200	900.50
2016-02-10	2,013	2,037	1,880	1,944	112,400	972
2016-02-09	1,994	2,037	1,978	2,011	88,900	1,005.50
2016-02-08	1,986	2,123	1,973	2,079	133,900	1,039.50
2016-02-05	2,088	2,088	1,937	2,035	239,100	1,017.50
2016-02-04	2,310	2,320	2,068	2,088	286,900	1,044
2016-02-03	2,165	2,300	2,100	2,292	257,500	1,146
2016-02-02	2,080	2,298	2,026	2,247	308,100	1,123.50
2016-02-01	2,200	2,240	2,070	2,087	292,700	1,043.50
2016-01-29	2,046	2,191	2,041	2,172	384,200	1,086
2016-01-28	1,842	2,049	1,830	2,015	374,300	1,007.50
2016-01-27	1,864	1,942	1,832	1,866	292,200	933
2016-01-26	1,700	1,819	1,671	1,805	223,500	902.50
2016-01-25	1,688	1,721	1,647	1,712	154,700	856
2016-01-22	1,573	1,650	1,537	1,641	167,100	820.50
2016-01-21	1,470	1,568	1,451	1,528	174,900	764
2016-01-20	1,440	1,478	1,440	1,465	99,100	732.50
2016-01-19	1,480	1,498	1,426	1,440	69,700	720
2016-01-18	1,435	1,502	1,425	1,491	92,500	745.50
2016-01-15	1,598	1,610	1,489	1,506	104,900	753
2016-01-14	1,550	1,580	1,487	1,571	186,800	785.50
2016-01-13	1,690	1,725	1,587	1,613	519,200	806.50
2016-01-12	1,588	1,691	1,526	1,639	677,900	819.50
2016-01-08	1,378	1,456	1,350	1,418	94,100	709
2016-01-07	1,410	1,440	1,392	1,400	68,000	700
2016-01-06	1,481	1,494	1,434	1,440	55,100	720
2016-01-05	1,503	1,509	1,460	1,487	46,200	743.50
2016-01-04	1,510	1,567	1,503	1,512	74,400	756

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