2462 ライク(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,999	2,021	1,975	2,004	30,900	2,004
2020-12-29	1,951	2,000	1,944	1,989	30,600	1,989
2020-12-28	2,002	2,010	1,950	1,962	43,600	1,962
2020-12-25	1,998	2,017	1,982	2,017	28,400	2,017
2020-12-24	2,037	2,037	1,990	2,005	26,600	2,005
2020-12-23	1,972	2,049	1,972	2,049	34,800	2,049
2020-12-22	2,017	2,026	1,968	1,972	21,400	1,972
2020-12-21	2,017	2,050	2,015	2,046	20,900	2,046
2020-12-18	2,050	2,066	2,026	2,042	19,600	2,042
2020-12-17	2,015	2,085	2,009	2,085	32,500	2,085
2020-12-16	2,073	2,073	2,005	2,016	22,500	2,016
2020-12-15	2,034	2,093	2,034	2,044	19,800	2,044
2020-12-14	2,004	2,058	2,004	2,034	26,900	2,034
2020-12-11	2,039	2,080	2,030	2,043	14,400	2,043
2020-12-10	2,047	2,048	2,009	2,042	16,900	2,042
2020-12-09	2,081	2,116	2,044	2,046	29,600	2,046
2020-12-08	2,023	2,103	2,009	2,095	36,400	2,095
2020-12-07	1,984	2,080	1,970	2,011	56,200	2,011
2020-12-04	1,971	2,023	1,960	1,991	25,100	1,991
2020-12-03	2,017	2,019	1,971	1,985	35,100	1,985
2020-12-02	2,049	2,066	2,019	2,034	29,300	2,034
2020-12-01	2,086	2,135	2,050	2,064	34,700	2,064
2020-11-30	2,096	2,114	2,064	2,093	18,600	2,093
2020-11-27	2,075	2,120	2,064	2,090	28,200	2,090
2020-11-26	2,061	2,138	2,061	2,117	26,700	2,117
2020-11-25	2,130	2,138	2,080	2,081	34,500	2,081
2020-11-24	2,169	2,212	2,121	2,121	34,000	2,121
2020-11-20	2,150	2,155	2,101	2,126	32,900	2,126
2020-11-19	2,184	2,192	2,158	2,177	26,800	2,177
2020-11-18	2,284	2,284	2,202	2,218	28,900	2,218
2020-11-17	2,319	2,320	2,253	2,266	36,900	2,266
2020-11-16	2,319	2,319	2,276	2,291	25,500	2,291
2020-11-13	2,247	2,311	2,210	2,288	41,200	2,288
2020-11-12	2,238	2,254	2,190	2,247	28,200	2,247
2020-11-11	2,209	2,242	2,162	2,234	45,200	2,234
2020-11-10	2,256	2,272	2,176	2,201	45,100	2,201
2020-11-09	2,273	2,317	2,252	2,273	41,000	2,273
2020-11-06	2,261	2,296	2,232	2,295	24,900	2,295
2020-11-05	2,159	2,297	2,157	2,288	52,500	2,288
2020-11-04	2,152	2,157	2,116	2,157	20,100	2,157
2020-11-02	2,180	2,204	2,105	2,131	28,700	2,131
2020-10-30	2,198	2,198	2,120	2,139	37,800	2,139
2020-10-29	2,126	2,176	2,056	2,158	41,300	2,158
2020-10-28	2,187	2,228	2,159	2,176	49,000	2,176
2020-10-27	2,080	2,197	2,045	2,187	41,500	2,187
2020-10-26	2,163	2,185	2,091	2,122	49,800	2,122
2020-10-23	2,213	2,230	2,112	2,213	52,800	2,213
2020-10-22	2,287	2,287	2,172	2,213	97,600	2,213
2020-10-21	2,251	2,376	2,234	2,319	159,000	2,319
2020-10-20	2,120	2,299	2,120	2,274	156,900	2,274
2020-10-19	2,050	2,135	2,050	2,124	64,800	2,124
2020-10-16	2,016	2,164	2,012	2,082	123,400	2,082
2020-10-15	2,055	2,063	1,975	1,988	97,700	1,988
2020-10-14	2,205	2,212	2,056	2,062	155,200	2,062
2020-10-13	2,339	2,339	2,176	2,205	219,900	2,205
2020-10-12	2,270	2,380	2,230	2,340	625,100	2,340
2020-10-09	1,988	2,021	1,974	1,991	66,600	1,991
2020-10-08	2,007	2,032	2,000	2,008	40,600	2,008
2020-10-07	2,030	2,030	1,993	2,009	34,100	2,009
2020-10-06	2,015	2,042	2,012	2,032	25,000	2,032
2020-10-05	1,996	2,042	1,991	2,026	38,400	2,026
2020-10-02	2,000	2,044	1,971	1,996	54,400	1,996
2020-09-30	2,000	2,030	1,994	2,007	41,200	2,007
2020-09-29	1,975	2,018	1,975	2,008	51,700	2,008
2020-09-28	1,903	2,014	1,903	2,014	60,700	2,014
2020-09-25	1,850	1,930	1,847	1,878	61,500	1,878
2020-09-24	1,857	1,857	1,767	1,829	45,700	1,829
2020-09-23	1,900	1,911	1,832	1,839	40,000	1,839
2020-09-18	1,919	1,967	1,870	1,877	56,000	1,877
2020-09-17	1,857	1,907	1,855	1,879	44,900	1,879
2020-09-16	1,782	1,830	1,781	1,827	32,200	1,827
2020-09-15	1,788	1,788	1,722	1,781	24,500	1,781
2020-09-14	1,808	1,832	1,771	1,780	33,100	1,780
2020-09-11	1,795	1,795	1,760	1,787	23,100	1,787
2020-09-10	1,799	1,814	1,778	1,804	15,700	1,804
2020-09-09	1,793	1,808	1,759	1,769	23,300	1,769
2020-09-08	1,800	1,842	1,791	1,833	24,500	1,833
2020-09-07	1,877	1,881	1,778	1,808	32,000	1,808
2020-09-04	1,837	1,891	1,830	1,859	25,200	1,859
2020-09-03	1,998	1,998	1,880	1,901	40,500	1,901
2020-09-02	2,047	2,067	1,990	1,991	59,000	1,991
2020-09-01	1,975	2,030	1,970	2,029	49,500	2,029
2020-08-31	1,919	1,968	1,918	1,953	40,300	1,953
2020-08-28	1,870	1,915	1,859	1,891	51,000	1,891
2020-08-27	1,862	1,870	1,845	1,870	18,700	1,870
2020-08-26	1,869	1,874	1,836	1,864	16,600	1,864
2020-08-25	1,838	1,879	1,832	1,848	29,700	1,848
2020-08-24	1,837	1,840	1,791	1,832	22,100	1,832
2020-08-21	1,827	1,834	1,786	1,821	16,300	1,821
2020-08-20	1,819	1,829	1,815	1,827	17,200	1,827
2020-08-19	1,819	1,832	1,811	1,825	20,700	1,825
2020-08-18	1,807	1,835	1,797	1,819	35,500	1,819
2020-08-17	1,815	1,829	1,794	1,812	26,800	1,812
2020-08-14	1,824	1,847	1,803	1,822	48,900	1,822
2020-08-13	1,870	1,890	1,785	1,838	86,800	1,838
2020-08-12	1,882	1,898	1,846	1,876	45,000	1,876
2020-08-11	1,816	1,885	1,815	1,882	54,700	1,882
2020-08-07	1,810	1,836	1,810	1,834	29,000	1,834
2020-08-06	1,782	1,849	1,774	1,810	51,600	1,810
2020-08-05	1,757	1,783	1,745	1,782	22,300	1,782
2020-08-04	1,759	1,776	1,729	1,749	30,400	1,749
2020-08-03	1,673	1,749	1,629	1,749	49,400	1,749
2020-07-31	1,706	1,706	1,616	1,670	43,100	1,670
2020-07-30	1,709	1,760	1,689	1,724	54,300	1,724
2020-07-29	1,744	1,765	1,715	1,723	70,500	1,723
2020-07-28	1,616	1,785	1,616	1,771	153,400	1,771
2020-07-27	1,625	1,668	1,552	1,615	83,200	1,615
2020-07-22	1,684	1,770	1,607	1,610	191,100	1,610
2020-07-21	1,625	1,717	1,610	1,704	85,800	1,704
2020-07-20	1,631	1,668	1,546	1,647	98,700	1,647
2020-07-17	1,575	1,637	1,520	1,630	100,200	1,630
2020-07-16	1,516	1,586	1,502	1,569	109,000	1,569
2020-07-15	1,496	1,515	1,453	1,507	153,900	1,507
2020-07-14	1,318	1,529	1,318	1,497	360,600	1,497
2020-07-13	1,264	1,310	1,258	1,288	50,700	1,288
2020-07-10	1,286	1,302	1,227	1,235	41,500	1,235
2020-07-09	1,313	1,330	1,272	1,283	36,100	1,283
2020-07-08	1,343	1,346	1,302	1,304	72,000	1,304
2020-07-07	1,388	1,401	1,357	1,361	31,600	1,361
2020-07-06	1,340	1,377	1,327	1,377	30,000	1,377
2020-07-03	1,302	1,356	1,302	1,340	32,800	1,340
2020-07-02	1,387	1,395	1,315	1,315	46,500	1,315
2020-07-01	1,455	1,456	1,387	1,395	36,800	1,395
2020-06-30	1,478	1,514	1,442	1,455	13,200	1,455
2020-06-29	1,474	1,500	1,452	1,467	29,100	1,467
2020-06-26	1,480	1,490	1,427	1,489	19,900	1,489
2020-06-25	1,500	1,523	1,464	1,464	30,800	1,464
2020-06-24	1,502	1,518	1,497	1,506	17,400	1,506
2020-06-23	1,513	1,547	1,512	1,516	20,500	1,516
2020-06-22	1,502	1,545	1,495	1,530	25,300	1,530
2020-06-19	1,563	1,563	1,520	1,528	60,900	1,528
2020-06-18	1,580	1,590	1,550	1,563	24,600	1,563
2020-06-17	1,570	1,621	1,565	1,580	28,300	1,580
2020-06-16	1,572	1,695	1,572	1,605	55,000	1,605
2020-06-15	1,592	1,611	1,532	1,532	48,900	1,532
2020-06-12	1,515	1,695	1,515	1,608	70,900	1,608
2020-06-11	1,705	1,716	1,634	1,635	60,100	1,635
2020-06-10	1,580	1,767	1,580	1,713	220,600	1,713
2020-06-09	1,580	1,586	1,561	1,584	17,200	1,584
2020-06-08	1,560	1,590	1,548	1,580	28,400	1,580
2020-06-05	1,605	1,605	1,551	1,555	28,800	1,555
2020-06-04	1,619	1,619	1,564	1,597	29,700	1,597
2020-06-03	1,638	1,638	1,566	1,585	57,700	1,585
2020-06-02	1,576	1,635	1,551	1,635	67,800	1,635
2020-06-01	1,571	1,598	1,540	1,575	74,300	1,575
2020-05-29	1,586	1,649	1,585	1,606	62,700	1,606
2020-05-28	1,700	1,700	1,600	1,600	217,200	1,600
2020-05-27	1,747	1,763	1,701	1,744	235,400	1,744
2020-05-26	1,726	1,734	1,704	1,722	92,700	1,722
2020-05-25	1,707	1,739	1,676	1,720	88,100	1,720
2020-05-22	1,688	1,706	1,675	1,700	31,000	1,700
2020-05-21	1,693	1,698	1,662	1,692	44,000	1,692
2020-05-20	1,712	1,727	1,690	1,698	33,700	1,698
2020-05-19	1,729	1,755	1,680	1,717	36,600	1,717
2020-05-18	1,712	1,751	1,670	1,717	56,600	1,717
2020-05-15	1,774	1,798	1,677	1,736	56,600	1,736
2020-05-14	1,815	1,841	1,762	1,775	37,100	1,775
2020-05-13	1,810	1,813	1,780	1,813	38,400	1,813
2020-05-12	1,767	1,837	1,748	1,810	35,800	1,810
2020-05-11	1,683	1,750	1,670	1,750	42,800	1,750
2020-05-08	1,688	1,710	1,655	1,683	129,400	1,683
2020-05-07	1,620	1,675	1,620	1,655	42,200	1,655
2020-05-01	1,633	1,669	1,584	1,586	40,000	1,586
2020-04-30	1,683	1,694	1,615	1,640	47,900	1,640
2020-04-28	1,531	1,629	1,531	1,594	71,500	1,594
2020-04-27	1,484	1,525	1,483	1,525	61,800	1,525
2020-04-24	1,400	1,433	1,395	1,431	23,000	1,431
2020-04-23	1,440	1,462	1,385	1,412	47,300	1,412
2020-04-22	1,430	1,447	1,379	1,394	42,700	1,394
2020-04-21	1,394	1,430	1,354	1,410	75,700	1,410
2020-04-20	1,300	1,350	1,291	1,350	55,000	1,350
2020-04-17	1,286	1,315	1,249	1,264	60,200	1,264
2020-04-16	1,220	1,288	1,220	1,264	84,200	1,264
2020-04-15	1,195	1,277	1,187	1,220	112,600	1,220
2020-04-14	1,202	1,227	1,172	1,173	95,700	1,173
2020-04-13	1,231	1,269	1,190	1,192	87,800	1,192
2020-04-10	1,335	1,340	1,219	1,233	106,300	1,233
2020-04-09	1,315	1,354	1,289	1,336	43,400	1,336
2020-04-08	1,260	1,308	1,216	1,290	47,600	1,290
2020-04-07	1,246	1,297	1,214	1,248	45,400	1,248
2020-04-06	1,150	1,219	1,135	1,203	73,100	1,203
2020-04-03	1,210	1,241	1,145	1,164	36,400	1,164
2020-04-02	1,253	1,288	1,228	1,234	35,800	1,234
2020-04-01	1,370	1,370	1,266	1,285	50,300	1,285
2020-03-31	1,482	1,510	1,397	1,403	38,300	1,403
2020-03-30	1,458	1,467	1,396	1,464	37,300	1,464
2020-03-27	1,459	1,521	1,432	1,486	60,000	1,486
2020-03-26	1,380	1,460	1,349	1,422	72,900	1,422
2020-03-25	1,341	1,421	1,320	1,405	78,200	1,405
2020-03-24	1,171	1,234	1,171	1,221	54,900	1,221
2020-03-23	1,144	1,213	1,112	1,152	57,100	1,152
2020-03-19	1,230	1,256	1,132	1,162	59,400	1,162
2020-03-18	1,211	1,319	1,186	1,214	54,000	1,214
2020-03-17	1,118	1,184	1,096	1,181	80,000	1,181
2020-03-16	1,211	1,233	1,170	1,176	107,200	1,176
2020-03-13	1,152	1,232	1,142	1,210	90,200	1,210
2020-03-12	1,347	1,347	1,252	1,272	74,600	1,272
2020-03-11	1,428	1,438	1,374	1,379	46,600	1,379
2020-03-10	1,314	1,448	1,288	1,435	87,600	1,435
2020-03-09	1,400	1,427	1,358	1,374	102,100	1,374
2020-03-06	1,500	1,502	1,451	1,470	61,600	1,470
2020-03-05	1,541	1,546	1,507	1,520	34,400	1,520
2020-03-04	1,494	1,540	1,472	1,501	47,700	1,501
2020-03-03	1,610	1,681	1,510	1,510	101,400	1,510
2020-03-02	1,485	1,589	1,480	1,546	71,700	1,546
2020-02-28	1,601	1,602	1,466	1,471	104,500	1,471
2020-02-27	1,714	1,714	1,634	1,641	88,600	1,641
2020-02-26	1,750	1,765	1,702	1,730	69,600	1,730
2020-02-25	1,772	1,821	1,751	1,753	89,400	1,753
2020-02-21	1,911	1,925	1,870	1,882	49,800	1,882
2020-02-20	1,959	1,973	1,903	1,906	86,500	1,906
2020-02-19	1,940	1,977	1,933	1,966	77,000	1,966
2020-02-18	1,980	2,014	1,925	1,940	67,900	1,940
2020-02-17	1,956	1,992	1,951	1,988	45,500	1,988
2020-02-14	1,994	2,003	1,978	1,978	44,800	1,978
2020-02-13	1,960	2,005	1,959	1,994	83,700	1,994
2020-02-12	2,011	2,032	1,939	1,945	75,800	1,945
2020-02-10	1,980	2,014	1,971	2,014	109,000	2,014
2020-02-07	1,935	1,965	1,924	1,956	116,300	1,956
2020-02-06	1,880	1,938	1,880	1,914	123,600	1,914
2020-02-05	1,784	1,869	1,773	1,860	89,600	1,860
2020-02-04	1,666	1,776	1,653	1,757	131,900	1,757
2020-02-03	1,616	1,680	1,555	1,673	80,200	1,673
2020-01-31	1,620	1,627	1,603	1,618	32,200	1,618
2020-01-30	1,609	1,624	1,568	1,608	122,800	1,608
2020-01-29	1,644	1,650	1,608	1,626	47,000	1,626
2020-01-28	1,592	1,655	1,592	1,642	71,400	1,642
2020-01-27	1,620	1,632	1,612	1,618	46,000	1,618
2020-01-24	1,636	1,643	1,612	1,640	56,000	1,640
2020-01-23	1,620	1,646	1,615	1,643	41,900	1,643
2020-01-22	1,616	1,634	1,603	1,627	47,100	1,627
2020-01-21	1,608	1,625	1,599	1,616	43,900	1,616
2020-01-20	1,607	1,625	1,602	1,603	30,400	1,603
2020-01-17	1,602	1,615	1,583	1,595	41,700	1,595
2020-01-16	1,620	1,620	1,584	1,593	33,300	1,593
2020-01-15	1,625	1,625	1,572	1,592	59,700	1,592
2020-01-14	1,562	1,635	1,546	1,622	97,000	1,622
2020-01-10	1,550	1,590	1,535	1,578	97,400	1,578
2020-01-09	1,574	1,585	1,541	1,548	47,600	1,548
2020-01-08	1,533	1,547	1,481	1,531	60,800	1,531
2020-01-07	1,522	1,537	1,514	1,533	29,500	1,533
2020-01-06	1,552	1,553	1,512	1,521	49,800	1,521

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