2462 ライク(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,510 | 1,510 | 1,471 | 1,503 | 59,700 | 751.50 |
| 2015-12-29 | 1,528 | 1,529 | 1,487 | 1,504 | 31,300 | 752 |
| 2015-12-28 | 1,494 | 1,510 | 1,444 | 1,507 | 48,500 | 753.50 |
| 2015-12-25 | 1,451 | 1,506 | 1,432 | 1,480 | 84,800 | 740 |
| 2015-12-24 | 1,600 | 1,600 | 1,472 | 1,489 | 130,800 | 744.50 |
| 2015-12-22 | 1,557 | 1,575 | 1,503 | 1,518 | 58,200 | 759 |
| 2015-12-21 | 1,572 | 1,582 | 1,498 | 1,540 | 108,100 | 770 |
| 2015-12-18 | 1,555 | 1,638 | 1,553 | 1,587 | 204,900 | 793.50 |
| 2015-12-17 | 1,490 | 1,538 | 1,475 | 1,537 | 123,600 | 768.50 |
| 2015-12-16 | 1,466 | 1,481 | 1,445 | 1,465 | 29,800 | 732.50 |
| 2015-12-15 | 1,479 | 1,481 | 1,432 | 1,450 | 52,500 | 725 |
| 2015-12-14 | 1,380 | 1,458 | 1,367 | 1,457 | 55,000 | 728.50 |
| 2015-12-11 | 1,426 | 1,446 | 1,403 | 1,410 | 39,700 | 705 |
| 2015-12-10 | 1,397 | 1,408 | 1,386 | 1,403 | 39,700 | 701.50 |
| 2015-12-09 | 1,471 | 1,480 | 1,390 | 1,427 | 51,400 | 713.50 |
| 2015-12-08 | 1,428 | 1,484 | 1,428 | 1,480 | 89,300 | 740 |
| 2015-12-07 | 1,430 | 1,449 | 1,412 | 1,418 | 39,800 | 709 |
| 2015-12-04 | 1,422 | 1,428 | 1,395 | 1,403 | 70,100 | 701.50 |
| 2015-12-03 | 1,490 | 1,490 | 1,447 | 1,455 | 43,700 | 727.50 |
| 2015-12-02 | 1,491 | 1,491 | 1,443 | 1,480 | 69,900 | 740 |
| 2015-12-01 | 1,480 | 1,520 | 1,460 | 1,485 | 150,000 | 742.50 |
| 2015-11-30 | 1,436 | 1,501 | 1,404 | 1,422 | 208,500 | 711 |
| 2015-11-27 | 1,301 | 1,377 | 1,300 | 1,376 | 90,100 | 688 |
| 2015-11-26 | 1,276 | 1,340 | 1,271 | 1,290 | 79,400 | 645 |
| 2015-11-25 | 1,361 | 1,370 | 1,310 | 1,318 | 89,300 | 659 |
| 2015-11-24 | 1,300 | 1,360 | 1,299 | 1,360 | 108,000 | 680 |
| 2015-11-20 | 1,249 | 1,298 | 1,249 | 1,293 | 87,000 | 646.50 |
| 2015-11-19 | 1,230 | 1,253 | 1,210 | 1,249 | 51,900 | 624.50 |
| 2015-11-18 | 1,235 | 1,235 | 1,212 | 1,223 | 21,800 | 611.50 |
| 2015-11-17 | 1,231 | 1,240 | 1,210 | 1,220 | 24,300 | 610 |
| 2015-11-16 | 1,220 | 1,232 | 1,206 | 1,229 | 27,600 | 614.50 |
| 2015-11-13 | 1,254 | 1,254 | 1,221 | 1,222 | 24,900 | 611 |
| 2015-11-12 | 1,254 | 1,254 | 1,225 | 1,230 | 21,000 | 615 |
| 2015-11-11 | 1,229 | 1,260 | 1,229 | 1,254 | 23,500 | 627 |
| 2015-11-10 | 1,241 | 1,248 | 1,217 | 1,244 | 36,600 | 622 |
| 2015-11-09 | 1,240 | 1,263 | 1,232 | 1,263 | 37,300 | 631.50 |
| 2015-11-06 | 1,200 | 1,235 | 1,200 | 1,235 | 37,300 | 617.50 |
| 2015-11-05 | 1,192 | 1,215 | 1,192 | 1,212 | 25,500 | 606 |
| 2015-11-04 | 1,225 | 1,230 | 1,199 | 1,209 | 47,400 | 604.50 |
| 2015-11-02 | 1,201 | 1,219 | 1,183 | 1,210 | 45,800 | 605 |
| 2015-10-30 | 1,200 | 1,239 | 1,177 | 1,201 | 76,800 | 600.50 |
| 2015-10-29 | 1,165 | 1,198 | 1,165 | 1,190 | 39,200 | 595 |
| 2015-10-28 | 1,114 | 1,170 | 1,113 | 1,165 | 62,000 | 582.50 |
| 2015-10-27 | 1,117 | 1,132 | 1,110 | 1,129 | 31,900 | 564.50 |
| 2015-10-26 | 1,154 | 1,155 | 1,100 | 1,117 | 78,900 | 558.50 |
| 2015-10-23 | 1,152 | 1,169 | 1,151 | 1,154 | 48,200 | 577 |
| 2015-10-22 | 1,170 | 1,177 | 1,150 | 1,152 | 61,400 | 576 |
| 2015-10-21 | 1,201 | 1,201 | 1,163 | 1,169 | 77,100 | 584.50 |
| 2015-10-20 | 1,263 | 1,263 | 1,193 | 1,195 | 93,400 | 597.50 |
| 2015-10-19 | 1,229 | 1,269 | 1,210 | 1,254 | 105,200 | 627 |
| 2015-10-16 | 1,197 | 1,245 | 1,197 | 1,233 | 141,300 | 616.50 |
| 2015-10-15 | 1,167 | 1,210 | 1,165 | 1,197 | 130,300 | 598.50 |
| 2015-10-14 | 1,157 | 1,221 | 1,156 | 1,191 | 319,900 | 595.50 |
| 2015-10-13 | 1,319 | 1,319 | 1,180 | 1,180 | 1,003,300 | 590 |
| 2015-10-09 | 960 | 1,020 | 950 | 1,019 | 30,600 | 509.50 |
| 2015-10-08 | 965 | 968 | 953 | 964 | 16,800 | 482 |
| 2015-10-07 | 968 | 968 | 951 | 964 | 8,200 | 482 |
| 2015-10-06 | 963 | 968 | 959 | 960 | 10,500 | 480 |
| 2015-10-05 | 948 | 962 | 948 | 962 | 12,600 | 481 |
| 2015-10-02 | 929 | 948 | 926 | 943 | 16,300 | 471.50 |
| 2015-10-01 | 956 | 959 | 940 | 940 | 10,100 | 470 |
| 2015-09-30 | 942 | 955 | 930 | 947 | 11,200 | 473.50 |
| 2015-09-29 | 959 | 959 | 915 | 923 | 21,600 | 461.50 |
| 2015-09-28 | 966 | 991 | 957 | 969 | 17,700 | 484.50 |
| 2015-09-25 | 897 | 950 | 897 | 947 | 13,700 | 473.50 |
| 2015-09-24 | 910 | 923 | 900 | 901 | 11,200 | 450.50 |
| 2015-09-18 | 940 | 943 | 910 | 910 | 12,400 | 455 |
| 2015-09-17 | 946 | 946 | 923 | 935 | 11,700 | 467.50 |
| 2015-09-16 | 965 | 971 | 942 | 946 | 16,800 | 473 |
| 2015-09-15 | 919 | 960 | 914 | 935 | 53,200 | 467.50 |
| 2015-09-14 | 923 | 927 | 912 | 912 | 8,600 | 456 |
| 2015-09-11 | 920 | 920 | 898 | 910 | 16,700 | 455 |
| 2015-09-10 | 905 | 913 | 888 | 905 | 14,000 | 452.50 |
| 2015-09-09 | 900 | 913 | 885 | 905 | 23,000 | 452.50 |
| 2015-09-08 | 899 | 904 | 867 | 870 | 17,600 | 435 |
| 2015-09-07 | 893 | 917 | 883 | 899 | 16,800 | 449.50 |
| 2015-09-04 | 925 | 930 | 893 | 904 | 28,000 | 452 |
| 2015-09-03 | 930 | 946 | 915 | 915 | 23,200 | 457.50 |
| 2015-09-02 | 924 | 945 | 891 | 914 | 62,200 | 457 |
| 2015-09-01 | 1,022 | 1,024 | 934 | 954 | 58,600 | 477 |
| 2015-08-31 | 998 | 1,019 | 968 | 1,010 | 46,500 | 505 |
| 2015-08-28 | 991 | 999 | 961 | 991 | 36,900 | 495.50 |
| 2015-08-27 | 993 | 1,025 | 950 | 975 | 57,800 | 487.50 |
| 2015-08-26 | 910 | 957 | 910 | 948 | 39,600 | 474 |
| 2015-08-25 | 900 | 984 | 833 | 903 | 67,900 | 451.50 |
| 2015-08-24 | 961 | 995 | 947 | 948 | 51,700 | 474 |
| 2015-08-21 | 1,042 | 1,051 | 955 | 1,006 | 44,100 | 503 |
| 2015-08-20 | 1,100 | 1,105 | 1,069 | 1,077 | 19,900 | 538.50 |
| 2015-08-19 | 1,110 | 1,116 | 1,099 | 1,099 | 22,000 | 549.50 |
| 2015-08-18 | 1,115 | 1,116 | 1,099 | 1,104 | 11,200 | 552 |
| 2015-08-17 | 1,100 | 1,123 | 1,086 | 1,110 | 18,300 | 555 |
| 2015-08-14 | 1,125 | 1,127 | 1,101 | 1,103 | 13,700 | 551.50 |
| 2015-08-13 | 1,080 | 1,133 | 1,077 | 1,129 | 51,500 | 564.50 |
| 2015-08-12 | 1,076 | 1,105 | 1,076 | 1,090 | 38,100 | 545 |
| 2015-08-11 | 1,071 | 1,090 | 1,065 | 1,075 | 19,000 | 537.50 |
| 2015-08-10 | 1,063 | 1,090 | 1,026 | 1,070 | 46,100 | 535 |
| 2015-08-07 | 1,106 | 1,117 | 1,076 | 1,080 | 35,600 | 540 |
| 2015-08-06 | 1,134 | 1,134 | 1,100 | 1,115 | 40,500 | 557.50 |
| 2015-08-05 | 1,104 | 1,138 | 1,103 | 1,134 | 57,800 | 567 |
| 2015-08-04 | 1,107 | 1,110 | 1,092 | 1,099 | 46,500 | 549.50 |
| 2015-08-03 | 1,099 | 1,110 | 1,050 | 1,105 | 55,700 | 552.50 |
| 2015-07-31 | 1,100 | 1,113 | 1,075 | 1,091 | 62,000 | 545.50 |
| 2015-07-30 | 1,040 | 1,093 | 1,038 | 1,077 | 71,600 | 538.50 |
| 2015-07-29 | 1,031 | 1,054 | 1,001 | 1,039 | 46,600 | 519.50 |
| 2015-07-28 | 981 | 1,039 | 981 | 1,020 | 57,600 | 510 |
| 2015-07-27 | 1,016 | 1,016 | 978 | 996 | 82,500 | 498 |
| 2015-07-24 | 1,020 | 1,040 | 1,008 | 1,023 | 57,000 | 511.50 |
| 2015-07-23 | 1,024 | 1,025 | 1,016 | 1,021 | 21,800 | 510.50 |
| 2015-07-22 | 1,007 | 1,025 | 1,002 | 1,022 | 75,200 | 511 |
| 2015-07-21 | 1,008 | 1,013 | 1,000 | 1,010 | 34,500 | 505 |
| 2015-07-17 | 1,000 | 1,002 | 990 | 1,000 | 19,000 | 500 |
| 2015-07-16 | 1,000 | 1,010 | 998 | 1,006 | 84,900 | 503 |
| 2015-07-15 | 991 | 1,004 | 991 | 1,001 | 95,900 | 500.50 |
| 2015-07-14 | 995 | 995 | 980 | 987 | 28,400 | 493.50 |
| 2015-07-13 | 1,010 | 1,010 | 984 | 995 | 111,900 | 497.50 |
| 2015-07-10 | 980 | 986 | 961 | 986 | 70,800 | 493 |
| 2015-07-09 | 943 | 945 | 918 | 942 | 37,300 | 471 |
| 2015-07-08 | 966 | 966 | 950 | 953 | 18,200 | 476.50 |
| 2015-07-07 | 949 | 970 | 949 | 966 | 36,800 | 483 |
| 2015-07-06 | 933 | 951 | 925 | 944 | 18,800 | 472 |
| 2015-07-03 | 922 | 944 | 922 | 933 | 25,900 | 466.50 |
| 2015-07-02 | 940 | 943 | 932 | 934 | 9,900 | 467 |
| 2015-07-01 | 925 | 940 | 923 | 934 | 18,600 | 467 |
| 2015-06-30 | 911 | 926 | 911 | 924 | 12,200 | 462 |
| 2015-06-29 | 910 | 930 | 910 | 924 | 26,100 | 462 |
| 2015-06-26 | 950 | 950 | 941 | 941 | 10,700 | 470.50 |
| 2015-06-25 | 948 | 953 | 947 | 950 | 7,600 | 475 |
| 2015-06-24 | 947 | 953 | 945 | 952 | 35,800 | 476 |
| 2015-06-23 | 950 | 951 | 947 | 949 | 15,300 | 474.50 |
| 2015-06-22 | 945 | 955 | 944 | 950 | 20,300 | 475 |
| 2015-06-19 | 940 | 945 | 937 | 945 | 16,000 | 472.50 |
| 2015-06-18 | 944 | 948 | 940 | 940 | 10,300 | 470 |
| 2015-06-17 | 945 | 949 | 942 | 946 | 16,100 | 473 |
| 2015-06-16 | 948 | 951 | 941 | 945 | 13,600 | 472.50 |
| 2015-06-15 | 946 | 950 | 942 | 948 | 27,200 | 474 |
| 2015-06-12 | 942 | 950 | 937 | 947 | 29,600 | 473.50 |
| 2015-06-11 | 935 | 943 | 935 | 940 | 12,800 | 470 |
| 2015-06-10 | 936 | 937 | 932 | 936 | 12,200 | 468 |
| 2015-06-09 | 942 | 947 | 937 | 940 | 15,700 | 470 |
| 2015-06-08 | 940 | 951 | 940 | 949 | 9,700 | 474.50 |
| 2015-06-05 | 947 | 955 | 941 | 946 | 24,900 | 473 |
| 2015-06-04 | 953 | 964 | 946 | 956 | 28,300 | 478 |
| 2015-06-03 | 938 | 951 | 938 | 947 | 21,100 | 473.50 |
| 2015-06-02 | 945 | 952 | 941 | 947 | 28,800 | 473.50 |
| 2015-06-01 | 951 | 958 | 916 | 932 | 115,200 | 466 |
| 2015-05-29 | 965 | 965 | 953 | 953 | 44,800 | 476.50 |
| 2015-05-28 | 971 | 975 | 950 | 965 | 78,800 | 482.50 |
| 2015-05-27 | 975 | 998 | 970 | 981 | 206,200 | 490.50 |
| 2015-05-26 | 1,015 | 1,020 | 994 | 994 | 284,100 | 497 |
| 2015-05-25 | 1,010 | 1,029 | 1,006 | 1,021 | 165,300 | 510.50 |
| 2015-05-22 | 994 | 1,005 | 987 | 1,005 | 102,100 | 502.50 |
| 2015-05-21 | 991 | 993 | 980 | 988 | 67,200 | 494 |
| 2015-05-20 | 993 | 994 | 985 | 987 | 34,400 | 493.50 |
| 2015-05-19 | 984 | 990 | 981 | 989 | 58,000 | 494.50 |
| 2015-05-18 | 984 | 984 | 976 | 979 | 29,500 | 489.50 |
| 2015-05-15 | 975 | 987 | 975 | 976 | 23,000 | 488 |
| 2015-05-14 | 985 | 988 | 974 | 975 | 30,700 | 487.50 |
| 2015-05-13 | 980 | 987 | 976 | 983 | 18,100 | 491.50 |
| 2015-05-12 | 980 | 985 | 970 | 982 | 35,900 | 491 |
| 2015-05-11 | 978 | 979 | 969 | 974 | 39,400 | 487 |
| 2015-05-08 | 970 | 979 | 970 | 972 | 34,000 | 486 |
| 2015-05-07 | 985 | 986 | 970 | 975 | 43,000 | 487.50 |
| 2015-05-01 | 995 | 997 | 989 | 990 | 31,300 | 495 |
| 2015-04-30 | 999 | 999 | 987 | 990 | 49,100 | 495 |
| 2015-04-28 | 985 | 996 | 983 | 994 | 32,800 | 497 |
| 2015-04-27 | 994 | 996 | 983 | 987 | 33,900 | 493.50 |
| 2015-04-24 | 990 | 995 | 988 | 994 | 30,700 | 497 |
| 2015-04-23 | 989 | 1,000 | 986 | 994 | 53,500 | 497 |
| 2015-04-22 | 984 | 989 | 979 | 989 | 39,300 | 494.50 |
| 2015-04-21 | 951 | 989 | 951 | 973 | 69,100 | 486.50 |
| 2015-04-20 | 959 | 961 | 951 | 951 | 42,400 | 475.50 |
| 2015-04-17 | 950 | 974 | 950 | 965 | 74,400 | 482.50 |
| 2015-04-16 | 930 | 950 | 930 | 945 | 41,400 | 472.50 |
| 2015-04-15 | 945 | 950 | 935 | 942 | 51,000 | 471 |
| 2015-04-14 | 945 | 945 | 905 | 943 | 70,400 | 471.50 |
| 2015-04-13 | 923 | 943 | 921 | 943 | 61,600 | 471.50 |
| 2015-04-10 | 918 | 920 | 910 | 920 | 33,200 | 460 |
| 2015-04-09 | 912 | 919 | 905 | 916 | 33,000 | 458 |
| 2015-04-08 | 914 | 915 | 904 | 912 | 37,900 | 456 |
| 2015-04-07 | 923 | 923 | 877 | 913 | 107,200 | 456.50 |
| 2015-04-06 | 921 | 923 | 906 | 906 | 56,600 | 453 |
| 2015-04-03 | 910 | 922 | 901 | 917 | 75,300 | 458.50 |
| 2015-04-02 | 880 | 921 | 880 | 911 | 135,300 | 455.50 |
| 2015-04-01 | 885 | 885 | 877 | 882 | 38,900 | 441 |
| 2015-03-31 | 875 | 890 | 872 | 875 | 45,300 | 437.50 |
| 2015-03-30 | 849 | 864 | 849 | 861 | 27,300 | 430.50 |
| 2015-03-27 | 852 | 859 | 840 | 844 | 33,200 | 422 |
| 2015-03-26 | 862 | 862 | 851 | 854 | 13,700 | 427 |
| 2015-03-25 | 841 | 862 | 841 | 856 | 30,400 | 428 |
| 2015-03-24 | 848 | 853 | 847 | 851 | 33,700 | 425.50 |
| 2015-03-23 | 848 | 850 | 843 | 848 | 42,700 | 424 |
| 2015-03-20 | 837 | 841 | 836 | 841 | 19,400 | 420.50 |
| 2015-03-19 | 834 | 835 | 829 | 834 | 12,100 | 417 |
| 2015-03-18 | 827 | 832 | 826 | 832 | 13,200 | 416 |
| 2015-03-17 | 830 | 830 | 824 | 826 | 10,800 | 413 |
| 2015-03-16 | 820 | 826 | 817 | 824 | 10,400 | 412 |
| 2015-03-13 | 824 | 824 | 812 | 816 | 26,400 | 408 |
| 2015-03-12 | 810 | 822 | 809 | 812 | 22,200 | 406 |
| 2015-03-11 | 815 | 820 | 805 | 811 | 59,500 | 405.50 |
| 2015-03-10 | 823 | 825 | 818 | 822 | 22,800 | 411 |
| 2015-03-09 | 830 | 830 | 820 | 823 | 17,000 | 411.50 |
| 2015-03-06 | 832 | 834 | 828 | 828 | 19,100 | 414 |
| 2015-03-05 | 835 | 835 | 827 | 830 | 8,800 | 415 |
| 2015-03-04 | 835 | 835 | 825 | 835 | 25,500 | 417.50 |
| 2015-03-03 | 833 | 833 | 826 | 828 | 13,400 | 414 |
| 2015-03-02 | 832 | 833 | 828 | 832 | 37,900 | 416 |
| 2015-02-27 | 831 | 833 | 824 | 830 | 23,100 | 415 |
| 2015-02-26 | 826 | 833 | 823 | 831 | 32,300 | 415.50 |
| 2015-02-25 | 820 | 825 | 818 | 824 | 43,400 | 412 |
| 2015-02-24 | 815 | 817 | 813 | 816 | 14,600 | 408 |
| 2015-02-23 | 815 | 819 | 814 | 816 | 27,100 | 408 |
| 2015-02-20 | 810 | 820 | 807 | 814 | 34,100 | 407 |
| 2015-02-19 | 799 | 809 | 799 | 807 | 27,900 | 403.50 |
| 2015-02-18 | 797 | 800 | 792 | 797 | 14,900 | 398.50 |
| 2015-02-17 | 787 | 797 | 787 | 796 | 13,000 | 398 |
| 2015-02-16 | 792 | 797 | 792 | 796 | 11,100 | 398 |
| 2015-02-13 | 793 | 794 | 791 | 792 | 9,700 | 396 |
| 2015-02-12 | 793 | 793 | 787 | 791 | 20,300 | 395.50 |
| 2015-02-10 | 788 | 792 | 788 | 791 | 5,900 | 395.50 |
| 2015-02-09 | 790 | 791 | 787 | 788 | 10,200 | 394 |
| 2015-02-06 | 790 | 790 | 787 | 789 | 7,800 | 394.50 |
| 2015-02-05 | 791 | 791 | 786 | 789 | 2,500 | 394.50 |
| 2015-02-04 | 790 | 790 | 783 | 788 | 8,500 | 394 |
| 2015-02-03 | 786 | 790 | 784 | 784 | 12,600 | 392 |
| 2015-02-02 | 782 | 790 | 782 | 788 | 13,700 | 394 |
| 2015-01-30 | 788 | 792 | 786 | 789 | 11,100 | 394.50 |
| 2015-01-29 | 790 | 791 | 782 | 783 | 32,300 | 391.50 |
| 2015-01-28 | 793 | 793 | 782 | 788 | 38,500 | 394 |
| 2015-01-27 | 792 | 793 | 789 | 792 | 19,100 | 396 |
| 2015-01-26 | 790 | 792 | 787 | 791 | 8,100 | 395.50 |
| 2015-01-23 | 786 | 791 | 786 | 791 | 8,400 | 395.50 |
| 2015-01-22 | 791 | 791 | 786 | 791 | 4,600 | 395.50 |
| 2015-01-21 | 793 | 793 | 785 | 788 | 19,300 | 394 |
| 2015-01-20 | 790 | 791 | 787 | 791 | 9,500 | 395.50 |
| 2015-01-19 | 790 | 791 | 787 | 790 | 4,500 | 395 |
| 2015-01-16 | 789 | 790 | 780 | 786 | 22,300 | 393 |
| 2015-01-15 | 783 | 788 | 774 | 788 | 15,100 | 394 |
| 2015-01-14 | 789 | 789 | 783 | 786 | 9,800 | 393 |
| 2015-01-13 | 788 | 789 | 780 | 786 | 19,800 | 393 |
| 2015-01-09 | 789 | 789 | 777 | 788 | 19,900 | 394 |
| 2015-01-08 | 790 | 790 | 785 | 789 | 7,800 | 394.50 |
| 2015-01-07 | 780 | 789 | 780 | 787 | 7,000 | 393.50 |
| 2015-01-06 | 787 | 795 | 783 | 786 | 13,300 | 393 |
| 2015-01-05 | 790 | 799 | 788 | 794 | 11,200 | 397 |
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
