2462 ライク(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,576	2,590	2,516	2,520	122,100	2,520
2017-12-28	2,582	2,612	2,548	2,561	122,500	2,561
2017-12-27	2,634	2,634	2,570	2,596	77,400	2,596
2017-12-26	2,602	2,643	2,594	2,600	89,400	2,600
2017-12-25	2,581	2,614	2,550	2,602	85,500	2,602
2017-12-22	2,560	2,654	2,560	2,598	155,700	2,598
2017-12-21	2,639	2,639	2,544	2,566	179,800	2,566
2017-12-20	2,663	2,700	2,614	2,643	90,000	2,643
2017-12-19	2,652	2,683	2,599	2,671	116,600	2,671
2017-12-18	2,606	2,664	2,562	2,649	146,100	2,649
2017-12-15	2,554	2,593	2,490	2,579	173,200	2,579
2017-12-14	2,430	2,527	2,410	2,514	221,300	2,514
2017-12-13	2,401	2,458	2,372	2,414	156,400	2,414
2017-12-12	2,355	2,395	2,312	2,388	113,700	2,388
2017-12-11	2,360	2,388	2,346	2,347	81,000	2,347
2017-12-08	2,310	2,353	2,274	2,329	101,800	2,329
2017-12-07	2,277	2,356	2,261	2,342	85,300	2,342
2017-12-06	2,262	2,289	2,148	2,265	237,100	2,265
2017-12-05	2,302	2,327	2,229	2,273	146,900	2,273
2017-12-04	2,353	2,418	2,333	2,336	123,700	2,336
2017-12-01	2,334	2,365	2,304	2,352	122,100	2,352
2017-11-30	2,368	2,368	2,264	2,343	171,200	2,343
2017-11-29	2,240	2,359	2,240	2,347	266,000	2,347
2017-11-28	2,248	2,301	2,153	2,238	296,300	2,238
2017-11-27	2,165	2,195	2,153	2,158	105,500	2,158
2017-11-24	2,094	2,173	2,084	2,163	151,000	2,163
2017-11-22	2,140	2,140	2,071	2,079	112,000	2,079
2017-11-21	2,158	2,158	2,105	2,133	88,400	2,133
2017-11-20	2,067	2,172	2,046	2,153	230,000	2,153
2017-11-17	2,044	2,058	2,004	2,047	104,000	2,047
2017-11-16	1,970	2,067	1,960	2,025	117,000	2,025
2017-11-15	1,977	2,005	1,934	1,975	155,300	1,975
2017-11-13	2,072	2,100	2,015	2,015	91,800	2,015
2017-11-10	1,979	2,102	1,971	2,079	263,000	2,079
2017-11-09	2,025	2,037	1,965	1,999	173,300	1,999
2017-11-08	2,022	2,031	1,970	2,016	159,600	2,016
2017-11-07	2,020	2,043	2,020	2,027	68,700	2,027
2017-11-06	2,057	2,076	2,026	2,035	80,600	2,035
2017-11-02	2,106	2,115	2,040	2,060	166,600	2,060
2017-11-01	2,137	2,164	2,104	2,112	211,500	2,112
2017-10-31	2,062	2,140	2,046	2,116	192,600	2,116
2017-10-30	2,015	2,064	2,014	2,052	150,200	2,052
2017-10-27	2,036	2,038	1,991	2,009	210,100	2,009
2017-10-26	2,040	2,051	2,028	2,035	72,100	2,035
2017-10-25	2,084	2,084	2,020	2,028	130,200	2,028
2017-10-24	2,070	2,083	2,032	2,065	178,700	2,065
2017-10-23	2,124	2,135	2,038	2,069	204,400	2,069
2017-10-20	2,070	2,122	2,038	2,112	194,000	2,112
2017-10-19	2,118	2,130	2,077	2,080	103,200	2,080
2017-10-18	2,152	2,196	2,108	2,118	236,000	2,118
2017-10-17	2,275	2,288	2,178	2,191	233,900	2,191
2017-10-16	2,300	2,388	2,226	2,275	370,800	2,275
2017-10-13	2,151	2,246	2,138	2,237	239,600	2,237
2017-10-12	2,215	2,215	2,130	2,151	260,400	2,151
2017-10-11	2,490	2,500	2,152	2,225	549,700	2,225
2017-10-10	2,174	2,240	2,130	2,240	173,100	2,240
2017-10-06	2,149	2,154	2,095	2,116	66,800	2,116
2017-10-05	2,119	2,170	2,095	2,126	96,200	2,126
2017-10-04	1,959	2,195	1,959	2,129	381,400	2,129
2017-10-03	1,948	1,977	1,921	1,959	88,100	1,959
2017-10-02	1,947	1,950	1,903	1,933	55,000	1,933
2017-09-29	1,921	1,958	1,921	1,936	65,800	1,936
2017-09-28	1,959	1,959	1,928	1,938	54,000	1,938
2017-09-27	1,912	1,965	1,881	1,959	110,300	1,959
2017-09-26	1,820	1,954	1,814	1,951	278,800	1,951
2017-09-25	1,745	1,811	1,745	1,810	81,800	1,810
2017-09-22	1,790	1,796	1,729	1,747	93,300	1,747
2017-09-21	1,811	1,822	1,798	1,809	38,400	1,809
2017-09-20	1,864	1,864	1,800	1,809	83,100	1,809
2017-09-19	1,891	1,914	1,852	1,864	65,800	1,864
2017-09-15	1,822	1,867	1,821	1,858	77,500	1,858
2017-09-14	1,918	1,918	1,827	1,864	113,200	1,864
2017-09-13	1,950	1,978	1,924	1,942	96,100	1,942
2017-09-12	1,854	2,030	1,854	1,936	311,800	1,936
2017-09-11	1,814	1,814	1,782	1,800	31,100	1,800
2017-09-08	1,800	1,810	1,766	1,782	38,000	1,782
2017-09-07	1,815	1,821	1,759	1,790	57,900	1,790
2017-09-06	1,740	1,805	1,725	1,789	55,200	1,789
2017-09-05	1,816	1,824	1,729	1,761	95,800	1,761
2017-09-04	1,876	1,876	1,817	1,831	65,600	1,831
2017-09-01	1,900	1,901	1,864	1,881	52,200	1,881
2017-08-31	1,925	1,925	1,871	1,895	58,900	1,895
2017-08-30	1,978	1,985	1,890	1,914	72,700	1,914
2017-08-29	1,845	1,929	1,845	1,919	47,900	1,919
2017-08-28	3,765	3,765	3,710	3,720	22,700	1,860
2017-08-25	3,780	3,780	3,705	3,720	17,300	1,860
2017-08-24	3,785	3,795	3,735	3,735	12,800	1,867.50
2017-08-23	3,840	3,840	3,765	3,770	19,200	1,885
2017-08-22	3,830	3,850	3,760	3,775	31,900	1,887.50
2017-08-21	3,790	3,830	3,775	3,800	19,800	1,900
2017-08-18	3,815	3,845	3,755	3,760	44,300	1,880
2017-08-17	3,875	3,920	3,840	3,870	28,500	1,935
2017-08-16	3,895	3,910	3,825	3,825	32,500	1,912.50
2017-08-15	3,750	3,895	3,750	3,875	52,300	1,937.50
2017-08-14	3,690	3,810	3,680	3,745	62,300	1,872.50
2017-08-10	3,820	3,875	3,760	3,785	47,400	1,892.50
2017-08-09	3,905	3,920	3,800	3,845	72,900	1,922.50
2017-08-08	3,875	3,925	3,875	3,905	30,600	1,952.50
2017-08-07	3,970	3,990	3,870	3,885	72,700	1,942.50
2017-08-04	3,760	4,000	3,750	3,980	183,100	1,990
2017-08-03	3,580	3,720	3,540	3,720	108,000	1,860
2017-08-02	3,510	3,605	3,510	3,570	41,400	1,785
2017-08-01	3,655	3,655	3,520	3,550	51,200	1,775
2017-07-31	3,595	3,685	3,585	3,600	56,400	1,800
2017-07-28	3,730	3,740	3,590	3,610	92,600	1,805
2017-07-27	3,775	3,830	3,670	3,680	78,500	1,840
2017-07-26	3,885	3,940	3,640	3,775	150,100	1,887.50
2017-07-25	4,000	4,000	3,860	3,910	58,500	1,955
2017-07-24	3,830	3,965	3,805	3,915	95,600	1,957.50
2017-07-21	3,685	3,870	3,660	3,870	131,900	1,935
2017-07-20	3,695	3,805	3,695	3,730	107,300	1,865
2017-07-19	3,595	3,790	3,580	3,690	237,900	1,845
2017-07-18	3,480	3,735	3,395	3,560	448,200	1,780
2017-07-14	3,215	3,240	3,175	3,220	31,300	1,610
2017-07-13	3,185	3,225	3,185	3,200	21,300	1,600
2017-07-12	3,220	3,240	3,155	3,185	33,300	1,592.50
2017-07-11	3,185	3,235	3,145	3,220	25,000	1,610
2017-07-10	3,210	3,225	3,150	3,150	25,000	1,575
2017-07-07	3,125	3,165	3,100	3,165	43,600	1,582.50
2017-07-06	3,210	3,220	3,110	3,125	45,700	1,562.50
2017-07-05	3,150	3,235	3,150	3,185	41,400	1,592.50
2017-07-04	3,220	3,250	3,140	3,150	88,400	1,575
2017-07-03	3,245	3,250	3,130	3,170	79,500	1,585
2017-06-30	3,255	3,260	3,165	3,180	110,200	1,590
2017-06-29	3,360	3,360	3,250	3,320	56,900	1,660
2017-06-28	3,445	3,445	3,290	3,300	63,500	1,650
2017-06-27	3,490	3,490	3,385	3,465	57,300	1,732.50
2017-06-26	3,340	3,475	3,340	3,455	44,500	1,727.50
2017-06-23	3,410	3,425	3,325	3,355	68,600	1,677.50
2017-06-22	3,495	3,495	3,420	3,430	43,100	1,715
2017-06-21	3,490	3,520	3,415	3,500	87,500	1,750
2017-06-20	3,400	3,535	3,350	3,475	89,400	1,737.50
2017-06-19	3,230	3,390	3,230	3,360	86,500	1,680
2017-06-16	3,210	3,235	3,170	3,205	40,300	1,602.50
2017-06-15	3,315	3,315	3,215	3,250	43,300	1,625
2017-06-14	3,320	3,335	3,215	3,270	100,900	1,635
2017-06-13	3,260	3,320	3,245	3,290	78,200	1,645
2017-06-12	3,130	3,275	3,120	3,240	106,100	1,620
2017-06-09	3,190	3,190	3,115	3,135	59,900	1,567.50
2017-06-08	3,050	3,270	3,050	3,220	195,100	1,610
2017-06-07	3,030	3,085	2,977	2,996	106,800	1,498
2017-06-06	3,115	3,130	3,020	3,060	106,600	1,530
2017-06-05	3,115	3,230	3,100	3,115	120,300	1,557.50
2017-06-02	3,160	3,280	3,105	3,110	175,200	1,555
2017-06-01	3,125	3,195	3,070	3,100	140,100	1,550
2017-05-31	3,015	3,090	3,005	3,080	127,300	1,540
2017-05-30	2,840	3,020	2,840	2,986	148,400	1,493
2017-05-29	2,763	2,857	2,763	2,824	133,400	1,412
2017-05-26	2,810	2,830	2,756	2,781	161,600	1,390.50
2017-05-25	2,924	2,953	2,782	2,835	164,500	1,417.50
2017-05-24	2,926	2,987	2,916	2,954	78,400	1,477
2017-05-23	2,935	2,964	2,913	2,925	43,700	1,462.50
2017-05-22	2,918	2,960	2,899	2,920	66,200	1,460
2017-05-19	2,965	2,985	2,884	2,890	65,200	1,445
2017-05-18	2,900	2,988	2,899	2,929	76,500	1,464.50
2017-05-17	2,920	3,020	2,881	2,972	96,400	1,486
2017-05-16	2,850	2,975	2,849	2,945	145,600	1,472.50
2017-05-15	2,766	2,847	2,766	2,833	67,200	1,416.50
2017-05-12	2,785	2,809	2,750	2,761	33,400	1,380.50
2017-05-11	2,781	2,828	2,749	2,785	96,200	1,392.50
2017-05-10	2,686	2,779	2,679	2,768	112,400	1,384
2017-05-09	2,654	2,675	2,631	2,636	43,900	1,318
2017-05-08	2,700	2,700	2,626	2,645	77,100	1,322.50
2017-05-02	2,600	2,637	2,563	2,621	71,600	1,310.50
2017-05-01	2,595	2,601	2,555	2,589	54,500	1,294.50
2017-04-28	2,684	2,725	2,577	2,592	103,000	1,296
2017-04-27	2,730	2,792	2,646	2,672	167,100	1,336
2017-04-26	2,540	2,704	2,535	2,655	190,700	1,327.50
2017-04-25	2,468	2,526	2,449	2,510	68,700	1,255
2017-04-24	2,471	2,496	2,439	2,453	58,500	1,226.50
2017-04-21	2,451	2,451	2,393	2,433	54,200	1,216.50
2017-04-20	2,457	2,497	2,423	2,432	75,600	1,216
2017-04-19	2,380	2,476	2,380	2,441	93,600	1,220.50
2017-04-18	2,414	2,449	2,373	2,410	50,500	1,205
2017-04-17	2,396	2,436	2,363	2,406	54,900	1,203
2017-04-14	2,437	2,457	2,367	2,420	100,100	1,210
2017-04-13	2,467	2,503	2,363	2,465	134,000	1,232.50
2017-04-12	2,644	2,644	2,502	2,545	124,600	1,272.50
2017-04-11	2,712	2,830	2,646	2,667	201,600	1,333.50
2017-04-10	2,745	2,750	2,708	2,717	56,800	1,358.50
2017-04-07	2,652	2,730	2,604	2,728	91,100	1,364
2017-04-06	2,676	2,676	2,604	2,624	77,000	1,312
2017-04-05	2,687	2,713	2,621	2,690	84,400	1,345
2017-04-04	2,800	2,801	2,680	2,694	79,500	1,347
2017-04-03	2,860	2,900	2,808	2,818	66,200	1,409
2017-03-31	2,928	2,946	2,848	2,852	90,400	1,426
2017-03-30	2,770	2,961	2,746	2,935	232,700	1,467.50
2017-03-29	2,731	2,795	2,708	2,781	49,100	1,390.50
2017-03-28	2,590	2,734	2,590	2,731	45,900	1,365.50
2017-03-27	2,670	2,682	2,587	2,590	52,600	1,295
2017-03-24	2,680	2,732	2,646	2,715	54,300	1,357.50
2017-03-23	2,741	2,750	2,671	2,680	67,200	1,340
2017-03-22	2,800	2,846	2,770	2,776	77,000	1,388
2017-03-21	2,745	2,869	2,745	2,835	78,800	1,417.50
2017-03-17	2,700	2,734	2,680	2,720	37,200	1,360
2017-03-16	2,697	2,731	2,666	2,720	34,800	1,360
2017-03-15	2,726	2,726	2,671	2,697	52,100	1,348.50
2017-03-14	2,746	2,758	2,701	2,737	48,100	1,368.50
2017-03-13	2,790	2,820	2,756	2,764	31,700	1,382
2017-03-10	2,845	2,868	2,791	2,797	66,200	1,398.50
2017-03-09	2,824	2,845	2,803	2,818	34,500	1,409
2017-03-08	2,751	2,824	2,750	2,815	58,900	1,407.50
2017-03-07	2,850	2,855	2,730	2,752	89,600	1,376
2017-03-06	2,829	2,829	2,765	2,785	43,200	1,392.50
2017-03-03	2,740	2,830	2,725	2,783	84,600	1,391.50
2017-03-02	2,750	2,775	2,675	2,765	66,300	1,382.50
2017-03-01	2,701	2,730	2,628	2,685	82,700	1,342.50
2017-02-28	2,608	2,798	2,608	2,715	252,600	1,357.50
2017-02-27	2,589	2,662	2,562	2,584	63,800	1,292
2017-02-24	2,546	2,630	2,520	2,609	68,100	1,304.50
2017-02-23	2,474	2,599	2,474	2,573	100,000	1,286.50
2017-02-22	2,451	2,487	2,435	2,475	34,100	1,237.50
2017-02-21	2,457	2,469	2,442	2,452	16,100	1,226
2017-02-20	2,459	2,472	2,441	2,450	24,400	1,225
2017-02-17	2,460	2,489	2,431	2,474	24,800	1,237
2017-02-16	2,449	2,468	2,434	2,458	27,400	1,229
2017-02-15	2,484	2,502	2,448	2,453	45,900	1,226.50
2017-02-14	2,499	2,519	2,440	2,480	96,700	1,240
2017-02-13	2,556	2,556	2,443	2,481	141,000	1,240.50
2017-02-10	2,517	2,718	2,516	2,606	185,800	1,303
2017-02-09	2,475	2,517	2,466	2,487	47,500	1,243.50
2017-02-08	2,441	2,465	2,410	2,447	37,300	1,223.50
2017-02-07	2,471	2,471	2,388	2,440	60,800	1,220
2017-02-06	2,460	2,518	2,429	2,496	58,200	1,248
2017-02-03	2,525	2,529	2,443	2,451	82,800	1,225.50
2017-02-02	2,680	2,750	2,512	2,525	148,800	1,262.50
2017-02-01	2,443	2,676	2,436	2,670	209,400	1,335
2017-01-31	2,464	2,490	2,422	2,443	95,500	1,221.50
2017-01-30	2,575	2,593	2,488	2,514	111,500	1,257
2017-01-27	2,510	2,600	2,470	2,595	140,100	1,297.50
2017-01-26	2,594	2,598	2,470	2,484	177,800	1,242
2017-01-25	2,610	2,617	2,547	2,563	147,700	1,281.50
2017-01-24	2,610	2,640	2,541	2,587	132,100	1,293.50
2017-01-23	2,550	2,630	2,501	2,618	202,600	1,309
2017-01-20	2,454	2,572	2,400	2,568	224,500	1,284
2017-01-19	2,378	2,510	2,378	2,479	223,500	1,239.50
2017-01-18	2,252	2,378	2,226	2,360	172,800	1,180
2017-01-17	2,250	2,319	2,245	2,262	129,300	1,131
2017-01-16	2,239	2,338	2,238	2,247	203,000	1,123.50
2017-01-13	2,050	2,185	2,046	2,174	134,900	1,087
2017-01-12	2,100	2,157	2,035	2,048	127,500	1,024
2017-01-11	2,110	2,246	2,082	2,090	247,600	1,045
2017-01-10	1,965	2,047	1,963	2,042	55,900	1,021
2017-01-06	1,919	1,964	1,919	1,954	41,200	977
2017-01-05	1,900	1,924	1,880	1,918	20,000	959
2017-01-04	1,930	1,935	1,888	1,898	31,500	949

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