2462 ライク(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	681	681	672	680	39,600	340
2012-12-27	678	684	678	678	26,200	339
2012-12-26	682	682	674	677	36,300	338.50
2012-12-25	683	691	675	679	40,600	339.50
2012-12-21	692	692	682	682	15,400	341
2012-12-20	690	693	683	686	24,100	343
2012-12-19	688	694	685	690	12,300	345
2012-12-18	691	692	681	686	30,900	343
2012-12-17	698	698	685	689	16,200	344.50
2012-12-14	683	691	680	683	25,000	341.50
2012-12-13	686	686	680	683	14,400	341.50
2012-12-12	690	691	682	685	20,200	342.50
2012-12-11	697	697	689	690	18,100	345
2012-12-10	699	699	695	696	23,100	348
2012-12-07	680	686	679	686	12,300	343
2012-12-06	684	684	678	682	11,800	341
2012-12-05	672	675	672	674	8,600	337
2012-12-04	675	675	666	673	29,800	336.50
2012-12-03	680	682	677	677	16,900	338.50
2012-11-30	687	687	677	677	33,400	338.50
2012-11-29	695	697	689	689	13,800	344.50
2012-11-28	694	698	685	695	22,600	347.50
2012-11-27	707	711	707	710	27,400	355
2012-11-26	709	709	706	709	16,300	354.50
2012-11-22	701	704	699	703	24,400	351.50
2012-11-21	702	704	699	702	25,700	351
2012-11-20	704	707	699	703	35,400	351.50
2012-11-19	700	714	700	712	22,500	356
2012-11-16	698	711	697	700	35,700	350
2012-11-15	692	700	692	697	11,600	348.50
2012-11-14	698	698	682	692	17,100	346
2012-11-13	704	704	686	699	35,700	349.50
2012-11-12	708	711	706	710	23,000	355
2012-11-09	711	711	708	708	14,200	354
2012-11-08	715	716	711	711	19,000	355.50
2012-11-07	718	718	715	716	18,200	358
2012-11-06	713	721	713	718	18,400	359
2012-11-05	709	716	708	713	24,800	356.50
2012-11-02	706	712	705	709	24,300	354.50
2012-11-01	712	712	706	706	19,000	353
2012-10-31	712	730	708	714	37,600	357
2012-10-30	730	740	711	723	39,300	361.50
2012-10-29	734	739	732	733	11,900	366.50
2012-10-26	743	743	730	734	16,300	367
2012-10-25	730	744	729	743	22,300	371.50
2012-10-24	736	736	730	730	12,300	365
2012-10-23	738	738	734	736	10,200	368
2012-10-22	740	743	735	738	19,500	369
2012-10-19	750	752	732	749	21,300	374.50
2012-10-18	746	756	743	752	26,900	376
2012-10-17	722	746	720	746	17,600	373
2012-10-16	718	722	711	722	10,700	361
2012-10-15	728	728	709	723	8,900	361.50
2012-10-12	721	735	719	728	7,700	364
2012-10-11	717	729	717	724	3,400	362
2012-10-10	730	743	722	729	17,300	364.50
2012-10-09	749	755	740	743	12,000	371.50
2012-10-05	761	761	752	755	11,300	377.50
2012-10-04	765	765	740	761	25,300	380.50
2012-10-03	740	772	740	765	61,500	382.50
2012-10-02	714	740	714	737	37,700	368.50
2012-10-01	688	705	680	705	6,300	352.50
2012-09-28	687	687	680	683	5,700	341.50
2012-09-27	680	680	678	680	4,700	340
2012-09-26	676	681	671	679	4,100	339.50
2012-09-25	666	672	660	672	9,700	336
2012-09-24	670	677	667	668	3,800	334
2012-09-21	685	685	668	680	5,300	340
2012-09-20	693	693	679	687	2,600	343.50
2012-09-19	690	694	690	691	2,000	345.50
2012-09-18	680	689	679	688	10,100	344
2012-09-14	658	677	653	675	12,700	337.50
2012-09-13	643	650	643	649	7,200	324.50
2012-09-12	655	655	642	650	9,300	325
2012-09-11	658	658	644	655	11,400	327.50
2012-09-10	670	670	659	670	4,100	335
2012-09-07	674	674	659	669	9,000	334.50
2012-09-06	687	687	660	673	4,600	336.50
2012-09-05	686	686	674	681	1,100	340.50
2012-09-04	689	689	681	687	2,400	343.50
2012-09-03	690	697	686	689	3,000	344.50
2012-08-31	694	696	686	689	2,100	344.50
2012-08-30	697	697	684	696	2,400	348
2012-08-29	698	698	691	697	3,700	348.50
2012-08-28	706	709	679	692	9,800	346
2012-08-27	704	704	699	704	1,600	352
2012-08-24	695	703	695	702	800	351
2012-08-23	705	705	686	701	3,300	350.50
2012-08-22	702	703	694	703	4,200	351.50
2012-08-21	699	700	699	700	1,000	350
2012-08-20	698	701	690	693	3,200	346.50
2012-08-17	693	701	688	698	10,400	349
2012-08-16	698	700	692	700	6,300	350
2012-08-15	696	710	681	697	19,400	348.50
2012-08-14	701	703	699	701	6,300	350.50
2012-08-13	702	706	691	706	8,800	353
2012-08-10	715	717	707	709	8,300	354.50
2012-08-09	717	726	712	715	8,700	357.50
2012-08-08	726	726	712	717	11,100	358.50
2012-08-07	727	741	719	726	10,500	363
2012-08-06	748	748	729	729	8,200	364.50
2012-08-03	717	750	717	745	24,300	372.50
2012-08-02	713	725	713	717	4,300	358.50
2012-08-01	716	722	710	720	7,700	360
2012-07-31	718	726	707	721	9,800	360.50
2012-07-30	711	727	706	726	13,300	363
2012-07-27	719	723	700	713	11,600	356.50
2012-07-26	710	711	695	704	9,400	352
2012-07-25	711	711	690	710	7,500	355
2012-07-24	700	720	700	720	7,300	360
2012-07-23	728	733	705	705	10,900	352.50
2012-07-20	719	733	710	733	10,200	366.50
2012-07-19	705	720	700	718	7,700	359
2012-07-18	714	719	700	700	6,700	350
2012-07-17	709	722	697	703	14,600	351.50
2012-07-13	713	717	703	710	8,700	355
2012-07-12	740	740	710	724	14,900	362
2012-07-11	757	757	725	740	15,400	370
2012-07-10	764	769	747	761	13,900	380.50
2012-07-09	747	760	743	760	20,100	380
2012-07-06	731	758	726	754	65,900	377
2012-07-05	745	745	720	731	23,500	365.50
2012-07-04	731	754	726	730	99,700	365
2012-07-03	680	730	675	716	73,000	358
2012-07-02	682	682	661	667	11,000	333.50
2012-06-29	665	672	659	672	5,700	336
2012-06-28	664	673	664	670	4,700	335
2012-06-27	668	670	660	666	4,600	333
2012-06-26	658	663	657	660	11,000	330
2012-06-25	660	665	656	658	5,900	329
2012-06-22	645	661	645	660	4,700	330
2012-06-21	635	650	635	648	7,900	324
2012-06-20	627	635	624	635	8,900	317.50
2012-06-19	620	626	613	619	5,300	309.50
2012-06-18	617	624	617	621	4,500	310.50
2012-06-15	614	621	614	617	2,300	308.50
2012-06-14	621	621	613	621	1,600	310.50
2012-06-13	627	627	618	623	2,900	311.50
2012-06-12	626	626	616	622	4,500	311
2012-06-11	616	630	616	620	3,900	310
2012-06-08	619	620	616	620	9,400	310
2012-06-07	614	620	600	614	8,900	307
2012-06-06	603	615	603	605	5,300	302.50
2012-06-05	615	615	608	613	3,100	306.50
2012-06-04	613	615	600	615	7,000	307.50
2012-06-01	630	630	620	629	4,700	314.50
2012-05-31	630	638	624	638	7,100	319
2012-05-30	641	642	624	642	9,800	321
2012-05-29	613	641	613	641	27,900	320.50
2012-05-28	660	666	648	658	29,700	329
2012-05-25	649	660	649	660	11,400	330
2012-05-24	651	657	650	650	7,600	325
2012-05-23	665	665	648	660	13,000	330
2012-05-22	666	671	665	665	7,600	332.50
2012-05-21	675	676	662	667	12,400	333.50
2012-05-18	687	693	675	678	23,900	339
2012-05-17	700	702	682	702	10,300	351
2012-05-16	699	705	687	705	6,500	352.50
2012-05-15	686	700	670	700	19,900	350
2012-05-14	718	718	696	696	20,000	348
2012-05-11	723	727	691	725	27,900	362.50
2012-05-10	736	747	725	731	11,600	365.50
2012-05-09	738	752	738	738	10,800	369
2012-05-08	748	750	743	747	10,700	373.50
2012-05-07	742	748	690	739	28,600	369.50
2012-05-02	755	758	750	750	10,300	375
2012-05-01	750	755	750	750	23,400	375
2012-04-27	753	760	753	754	12,500	377
2012-04-26	761	761	754	758	8,200	379
2012-04-25	758	762	754	760	21,800	380
2012-04-24	755	763	752	752	22,100	376
2012-04-23	754	764	753	759	26,300	379.50
2012-04-20	752	760	752	754	18,700	377
2012-04-19	755	765	751	759	29,600	379.50
2012-04-18	757	759	753	758	29,200	379
2012-04-17	744	760	740	755	39,700	377.50
2012-04-16	770	770	761	766	16,500	383
2012-04-13	775	775	750	771	29,900	385.50
2012-04-12	742	770	742	769	31,200	384.50
2012-04-11	745	747	735	741	12,600	370.50
2012-04-10	752	753	748	751	17,300	375.50
2012-04-09	738	755	737	752	43,200	376
2012-04-06	723	734	721	734	8,300	367
2012-04-05	722	728	715	726	20,100	363
2012-04-04	737	737	727	730	24,800	365
2012-04-03	744	744	736	737	23,700	368.50
2012-04-02	753	760	734	738	46,600	369
2012-03-30	758	759	750	755	16,900	377.50
2012-03-29	752	759	748	750	30,000	375
2012-03-28	734	752	732	750	12,800	375
2012-03-27	733	743	730	743	11,100	371.50
2012-03-26	735	735	723	731	13,400	365.50
2012-03-23	715	732	712	732	9,600	366
2012-03-22	721	724	715	719	16,000	359.50
2012-03-21	723	728	723	724	13,200	362
2012-03-19	734	747	716	723	26,200	361.50
2012-03-16	730	734	725	734	18,900	367
2012-03-15	726	733	726	728	15,500	364
2012-03-14	724	732	724	725	15,900	362.50
2012-03-13	735	737	722	722	17,100	361
2012-03-12	741	743	724	732	13,700	366
2012-03-09	740	746	736	740	20,100	370
2012-03-08	737	739	726	739	29,000	369.50
2012-03-07	707	722	706	722	30,500	361
2012-03-06	711	711	707	709	11,800	354.50
2012-03-05	704	711	703	703	9,900	351.50
2012-03-02	701	705	700	700	9,700	350
2012-03-01	714	714	696	698	19,600	349
2012-02-29	706	717	706	707	16,500	353.50
2012-02-28	704	707	696	706	11,900	353
2012-02-27	706	706	701	703	10,400	351.50
2012-02-24	704	704	693	696	21,400	348
2012-02-23	705	705	697	698	15,200	349
2012-02-22	699	706	699	704	11,300	352
2012-02-21	700	706	699	699	4,500	349.50
2012-02-20	702	706	698	698	6,300	349
2012-02-17	701	701	694	695	15,000	347.50
2012-02-16	698	700	698	698	4,100	349
2012-02-15	704	712	692	696	14,200	348
2012-02-14	715	715	701	701	13,300	350.50
2012-02-13	713	720	710	710	13,100	355
2012-02-10	707	714	707	710	12,800	355
2012-02-09	704	707	701	706	10,400	353
2012-02-08	697	708	697	699	17,600	349.50
2012-02-07	695	698	692	692	6,700	346
2012-02-06	690	695	689	692	10,400	346
2012-02-03	689	693	687	687	9,600	343.50
2012-02-02	695	695	688	688	9,300	344
2012-02-01	709	709	685	688	15,000	344
2012-01-31	705	705	700	705	4,300	352.50
2012-01-30	698	701	695	699	7,500	349.50
2012-01-27	703	720	698	699	13,300	349.50
2012-01-26	733	733	698	714	15,100	357
2012-01-25	731	732	706	732	18,100	366
2012-01-24	757	757	734	734	9,600	367
2012-01-23	756	760	743	745	5,700	372.50
2012-01-20	741	751	741	751	1,900	375.50
2012-01-19	741	743	739	743	3,600	371.50
2012-01-18	741	747	740	741	9,000	370.50
2012-01-17	739	753	735	736	7,500	368
2012-01-16	740	749	736	736	4,100	368
2012-01-13	725	740	725	740	4,800	370
2012-01-12	720	730	715	730	17,000	365
2012-01-11	718	727	718	720	20,900	360
2012-01-10	712	727	704	718	11,200	359
2012-01-06	701	714	695	714	22,800	357
2012-01-05	696	698	694	698	9,700	349
2012-01-04	695	700	694	696	12,800	348

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11月
日	月	火	水	木	金	土
« 10月31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