2462 ライク(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,780	1,798	1,755	1,783	49,700	1,783
2021-12-29	1,725	1,793	1,725	1,781	81,000	1,781
2021-12-28	1,709	1,733	1,694	1,725	54,900	1,725
2021-12-27	1,728	1,730	1,704	1,716	48,400	1,716
2021-12-24	1,711	1,752	1,711	1,739	40,900	1,739
2021-12-23	1,696	1,706	1,680	1,704	40,700	1,704
2021-12-22	1,696	1,701	1,674	1,698	40,900	1,698
2021-12-21	1,646	1,691	1,639	1,689	61,700	1,689
2021-12-20	1,653	1,685	1,640	1,646	71,300	1,646
2021-12-17	1,726	1,726	1,670	1,690	107,900	1,690
2021-12-16	1,798	1,798	1,705	1,726	67,500	1,726
2021-12-15	1,739	1,776	1,737	1,761	30,900	1,761
2021-12-14	1,770	1,773	1,721	1,738	53,800	1,738
2021-12-13	1,765	1,786	1,751	1,777	41,000	1,777
2021-12-10	1,804	1,804	1,744	1,765	60,500	1,765
2021-12-09	1,819	1,845	1,807	1,820	70,100	1,820
2021-12-08	1,791	1,811	1,765	1,800	54,900	1,800
2021-12-07	1,712	1,799	1,709	1,786	82,300	1,786
2021-12-06	1,700	1,729	1,695	1,700	61,100	1,700
2021-12-03	1,673	1,692	1,637	1,683	42,700	1,683
2021-12-02	1,666	1,677	1,624	1,634	76,500	1,634
2021-12-01	1,650	1,682	1,609	1,670	82,600	1,670
2021-11-30	1,697	1,701	1,641	1,645	84,500	1,645
2021-11-29	1,714	1,738	1,672	1,672	95,400	1,672
2021-11-26	1,770	1,770	1,740	1,767	111,700	1,767
2021-11-25	1,815	1,815	1,752	1,760	54,500	1,760
2021-11-24	1,782	1,815	1,775	1,790	46,700	1,790
2021-11-22	1,782	1,794	1,759	1,781	91,600	1,781
2021-11-19	1,793	1,816	1,780	1,808	44,100	1,808
2021-11-18	1,795	1,821	1,778	1,808	72,500	1,808
2021-11-17	1,818	1,839	1,800	1,800	67,000	1,800
2021-11-16	1,879	1,882	1,820	1,821	102,900	1,821
2021-11-15	1,899	1,903	1,871	1,879	58,000	1,879
2021-11-12	1,874	1,913	1,874	1,888	86,300	1,888
2021-11-11	1,846	1,888	1,838	1,865	86,000	1,865
2021-11-10	1,821	1,849	1,812	1,847	64,600	1,847
2021-11-09	1,851	1,870	1,833	1,833	86,200	1,833
2021-11-08	1,863	1,887	1,841	1,850	91,300	1,850
2021-11-05	1,850	1,875	1,841	1,861	100,800	1,861
2021-11-04	1,852	1,887	1,840	1,850	140,900	1,850
2021-11-02	1,832	1,867	1,817	1,843	142,100	1,843
2021-11-01	1,784	1,838	1,784	1,838	202,900	1,838
2021-10-29	1,728	1,792	1,728	1,776	170,500	1,776
2021-10-28	1,696	1,738	1,689	1,731	207,600	1,731
2021-10-27	1,694	1,694	1,661	1,674	94,000	1,674
2021-10-26	1,655	1,707	1,645	1,670	132,000	1,670
2021-10-25	1,625	1,668	1,623	1,644	107,900	1,644
2021-10-22	1,650	1,668	1,623	1,645	136,000	1,645
2021-10-21	1,690	1,699	1,650	1,654	127,800	1,654
2021-10-20	1,701	1,725	1,675	1,695	177,200	1,695
2021-10-19	1,660	1,698	1,637	1,691	228,700	1,691
2021-10-18	1,714	1,719	1,643	1,654	282,900	1,654
2021-10-15	1,716	1,720	1,686	1,693	232,000	1,693
2021-10-14	1,808	1,808	1,690	1,716	420,600	1,716
2021-10-13	1,783	1,824	1,780	1,796	286,900	1,796
2021-10-12	1,800	1,854	1,775	1,821	712,300	1,821
2021-10-11	1,970	2,035	1,970	2,030	216,200	2,030
2021-10-08	1,940	1,980	1,929	1,959	89,400	1,959
2021-10-07	1,930	1,933	1,903	1,904	88,500	1,904
2021-10-06	1,954	1,976	1,899	1,902	105,000	1,902
2021-10-05	1,937	1,954	1,878	1,926	113,300	1,926
2021-10-04	2,022	2,045	1,945	1,960	144,400	1,960
2021-10-01	2,016	2,085	1,975	1,988	268,500	1,988
2021-09-30	1,894	1,928	1,894	1,913	103,600	1,913
2021-09-29	1,880	1,900	1,870	1,893	66,600	1,893
2021-09-28	1,927	1,931	1,881	1,909	62,900	1,909
2021-09-27	1,927	1,943	1,901	1,920	52,000	1,920
2021-09-24	1,879	1,914	1,872	1,900	62,900	1,900
2021-09-22	1,824	1,879	1,816	1,866	72,200	1,866
2021-09-21	1,836	1,845	1,805	1,824	93,000	1,824
2021-09-17	1,869	1,880	1,852	1,876	81,400	1,876
2021-09-16	1,889	1,904	1,830	1,869	97,200	1,869
2021-09-15	1,949	1,962	1,877	1,905	103,600	1,905
2021-09-14	1,918	1,949	1,918	1,949	72,200	1,949
2021-09-13	1,921	1,939	1,895	1,905	65,300	1,905
2021-09-10	1,851	1,921	1,851	1,921	97,300	1,921
2021-09-09	1,830	1,845	1,822	1,845	69,400	1,845
2021-09-08	1,830	1,856	1,810	1,831	140,900	1,831
2021-09-07	1,804	1,829	1,799	1,826	134,600	1,826
2021-09-06	1,836	1,836	1,801	1,811	66,500	1,811
2021-09-03	1,794	1,816	1,778	1,796	62,400	1,796
2021-09-02	1,824	1,829	1,770	1,771	132,400	1,771
2021-09-01	1,820	1,831	1,798	1,824	75,400	1,824
2021-08-31	1,785	1,802	1,775	1,792	73,200	1,792
2021-08-30	1,750	1,773	1,735	1,773	55,700	1,773
2021-08-27	1,742	1,748	1,731	1,737	90,700	1,737
2021-08-26	1,765	1,775	1,750	1,751	66,900	1,751
2021-08-25	1,795	1,796	1,757	1,758	50,700	1,758
2021-08-24	1,745	1,800	1,745	1,788	82,700	1,788
2021-08-23	1,765	1,773	1,744	1,744	72,700	1,744
2021-08-20	1,790	1,800	1,741	1,751	63,100	1,751
2021-08-19	1,795	1,800	1,760	1,760	90,700	1,760
2021-08-18	1,786	1,803	1,764	1,800	64,500	1,800
2021-08-17	1,800	1,817	1,779	1,786	95,300	1,786
2021-08-16	1,881	1,883	1,791	1,798	213,900	1,798
2021-08-13	1,885	1,888	1,869	1,879	37,700	1,879
2021-08-12	1,872	1,888	1,865	1,867	44,700	1,867
2021-08-11	1,910	1,910	1,885	1,885	61,000	1,885
2021-08-10	1,911	1,931	1,900	1,907	43,100	1,907
2021-08-06	1,920	1,940	1,884	1,900	61,100	1,900
2021-08-05	1,971	1,982	1,920	1,920	59,400	1,920
2021-08-04	1,999	2,005	1,966	1,987	59,500	1,987
2021-08-03	2,040	2,040	1,990	1,990	162,300	1,990
2021-08-02	2,052	2,060	2,010	2,060	38,300	2,060
2021-07-30	2,100	2,100	2,051	2,051	29,200	2,051
2021-07-29	2,131	2,149	2,087	2,096	55,300	2,096
2021-07-28	2,180	2,181	2,134	2,140	60,900	2,140
2021-07-27	2,198	2,210	2,168	2,200	54,300	2,200
2021-07-26	2,293	2,296	2,200	2,200	71,300	2,200
2021-07-21	2,305	2,319	2,265	2,280	51,200	2,280
2021-07-20	2,381	2,401	2,254	2,279	140,800	2,279
2021-07-19	2,377	2,447	2,372	2,438	83,700	2,438
2021-07-16	2,341	2,415	2,324	2,404	109,900	2,404
2021-07-15	2,382	2,417	2,335	2,354	111,700	2,354
2021-07-14	2,253	2,414	2,231	2,398	214,900	2,398
2021-07-13	2,301	2,383	2,251	2,280	326,400	2,280
2021-07-12	2,097	2,170	2,087	2,147	129,000	2,147
2021-07-09	2,037	2,049	2,003	2,047	52,400	2,047
2021-07-08	2,177	2,177	2,087	2,087	45,700	2,087
2021-07-07	2,115	2,180	2,092	2,155	59,300	2,155
2021-07-06	2,130	2,144	2,106	2,117	35,800	2,117
2021-07-05	2,051	2,114	2,051	2,106	52,600	2,106
2021-07-02	2,011	2,044	2,001	2,039	56,800	2,039
2021-07-01	2,075	2,075	2,006	2,023	30,000	2,023
2021-06-30	2,040	2,086	2,040	2,062	26,100	2,062
2021-06-29	2,067	2,067	2,035	2,040	30,800	2,040
2021-06-28	2,126	2,126	2,064	2,066	44,000	2,066
2021-06-25	2,112	2,131	2,095	2,122	34,500	2,122
2021-06-24	2,080	2,126	2,037	2,112	53,500	2,112
2021-06-23	2,081	2,106	2,051	2,086	40,000	2,086
2021-06-22	2,021	2,078	1,996	2,063	55,600	2,063
2021-06-21	1,979	1,994	1,953	1,981	44,700	1,981
2021-06-18	2,027	2,030	1,997	2,005	50,800	2,005
2021-06-17	2,058	2,059	2,022	2,045	42,900	2,045
2021-06-16	2,097	2,097	2,063	2,078	29,400	2,078
2021-06-15	2,118	2,124	2,097	2,097	22,300	2,097
2021-06-14	2,090	2,135	2,076	2,118	41,800	2,118
2021-06-11	2,115	2,119	2,083	2,097	33,300	2,097
2021-06-10	2,100	2,109	2,080	2,099	30,500	2,099
2021-06-09	2,110	2,126	2,087	2,093	43,000	2,093
2021-06-08	2,129	2,132	2,103	2,106	71,200	2,106
2021-06-07	2,149	2,191	2,142	2,157	49,500	2,157
2021-06-04	2,141	2,170	2,106	2,147	42,300	2,147
2021-06-03	2,145	2,151	2,113	2,133	70,400	2,133
2021-06-02	2,091	2,165	2,073	2,145	81,800	2,145
2021-06-01	2,116	2,127	2,061	2,069	55,000	2,069
2021-05-31	2,084	2,170	2,071	2,124	114,300	2,124
2021-05-28	2,185	2,185	2,071	2,080	312,700	2,080
2021-05-27	2,250	2,276	2,136	2,165	531,200	2,165
2021-05-26	2,326	2,356	2,300	2,311	106,900	2,311
2021-05-25	2,371	2,378	2,308	2,326	98,500	2,326
2021-05-24	2,351	2,387	2,323	2,381	100,000	2,381
2021-05-21	2,297	2,366	2,290	2,351	80,900	2,351
2021-05-20	2,252	2,317	2,241	2,310	61,300	2,310
2021-05-19	2,257	2,275	2,251	2,256	42,300	2,256
2021-05-18	2,264	2,275	2,254	2,272	42,900	2,272
2021-05-17	2,270	2,301	2,247	2,279	58,000	2,279
2021-05-14	2,333	2,333	2,270	2,270	40,800	2,270
2021-05-13	2,280	2,302	2,244	2,283	53,800	2,283
2021-05-12	2,330	2,330	2,276	2,287	65,700	2,287
2021-05-11	2,291	2,374	2,282	2,354	85,100	2,354
2021-05-10	2,305	2,336	2,288	2,315	63,800	2,315
2021-05-07	2,292	2,310	2,271	2,299	60,200	2,299
2021-05-06	2,338	2,342	2,297	2,302	37,900	2,302
2021-04-30	2,337	2,342	2,305	2,309	48,700	2,309
2021-04-28	2,430	2,430	2,343	2,343	77,500	2,343
2021-04-27	2,480	2,480	2,391	2,420	86,100	2,420
2021-04-26	2,514	2,517	2,415	2,473	105,800	2,473
2021-04-23	2,534	2,567	2,471	2,471	97,800	2,471
2021-04-22	2,564	2,565	2,482	2,565	85,400	2,565
2021-04-21	2,489	2,567	2,484	2,523	135,700	2,523
2021-04-20	2,532	2,544	2,489	2,527	74,600	2,527
2021-04-19	2,450	2,550	2,449	2,540	151,500	2,540
2021-04-16	2,345	2,442	2,342	2,433	156,800	2,433
2021-04-15	2,280	2,345	2,262	2,344	92,400	2,344
2021-04-14	2,220	2,311	2,187	2,301	176,600	2,301
2021-04-13	2,277	2,320	2,182	2,261	449,900	2,261
2021-04-12	2,080	2,080	2,020	2,033	42,200	2,033
2021-04-09	2,058	2,085	2,052	2,064	29,000	2,064
2021-04-08	2,128	2,128	2,066	2,070	32,900	2,070
2021-04-07	2,111	2,136	2,100	2,129	33,600	2,129
2021-04-06	2,142	2,149	2,081	2,115	46,000	2,115
2021-04-05	2,168	2,168	2,119	2,145	63,800	2,145
2021-04-02	2,090	2,155	2,054	2,150	56,400	2,150
2021-04-01	2,020	2,080	2,007	2,070	45,000	2,070
2021-03-31	1,994	2,050	1,994	2,016	49,400	2,016
2021-03-30	1,971	2,010	1,960	1,989	35,800	1,989
2021-03-29	1,985	1,992	1,946	1,979	30,600	1,979
2021-03-26	1,918	1,961	1,918	1,948	21,000	1,948
2021-03-25	1,942	1,950	1,903	1,912	16,900	1,912
2021-03-24	1,935	1,941	1,880	1,908	30,500	1,908
2021-03-23	1,938	1,965	1,936	1,936	16,200	1,936
2021-03-22	1,980	1,992	1,935	1,941	32,400	1,941
2021-03-19	1,953	1,991	1,930	1,980	45,400	1,980
2021-03-18	1,948	1,960	1,924	1,953	19,900	1,953
2021-03-17	1,962	1,990	1,933	1,956	25,700	1,956
2021-03-16	1,915	1,954	1,915	1,952	20,400	1,952
2021-03-15	1,900	1,922	1,877	1,915	29,400	1,915
2021-03-12	1,896	1,899	1,877	1,898	20,800	1,898
2021-03-11	1,840	1,900	1,835	1,896	24,600	1,896
2021-03-10	1,857	1,868	1,841	1,848	18,900	1,848
2021-03-09	1,831	1,873	1,825	1,857	15,100	1,857
2021-03-08	1,858	1,863	1,812	1,821	16,700	1,821
2021-03-05	1,854	1,854	1,811	1,831	36,500	1,831
2021-03-04	1,875	1,875	1,842	1,856	28,900	1,856
2021-03-03	1,913	1,913	1,875	1,880	33,900	1,880
2021-03-02	1,929	1,938	1,895	1,933	24,200	1,933
2021-03-01	1,928	1,951	1,897	1,941	27,300	1,941
2021-02-26	1,900	1,935	1,871	1,905	43,400	1,905
2021-02-25	1,970	1,982	1,910	1,910	38,600	1,910
2021-02-24	1,975	1,994	1,950	1,953	31,000	1,953
2021-02-22	1,965	1,970	1,934	1,966	15,500	1,966
2021-02-19	1,917	1,939	1,909	1,933	24,000	1,933
2021-02-18	1,917	1,940	1,914	1,933	27,600	1,933
2021-02-17	1,934	1,966	1,904	1,935	41,600	1,935
2021-02-16	1,923	1,961	1,910	1,934	27,600	1,934
2021-02-15	1,981	1,988	1,927	1,941	33,600	1,941
2021-02-12	2,015	2,015	1,973	1,988	21,200	1,988
2021-02-10	2,014	2,014	1,975	1,987	19,300	1,987
2021-02-09	2,049	2,049	1,988	1,998	22,300	1,998
2021-02-08	2,002	2,044	2,000	2,034	22,500	2,034
2021-02-05	2,048	2,048	2,002	2,002	18,900	2,002
2021-02-04	2,010	2,049	1,991	2,048	49,000	2,048
2021-02-03	2,084	2,090	2,015	2,018	37,900	2,018
2021-02-02	2,046	2,118	1,990	2,103	64,400	2,103
2021-02-01	2,100	2,120	2,050	2,061	32,600	2,061
2021-01-29	2,101	2,134	2,041	2,084	64,400	2,084
2021-01-28	2,066	2,174	2,028	2,117	179,100	2,117
2021-01-27	2,106	2,169	2,078	2,088	88,100	2,088
2021-01-26	2,004	2,130	1,988	2,127	118,300	2,127
2021-01-25	1,921	2,008	1,890	2,004	90,500	2,004
2021-01-22	1,878	1,938	1,878	1,921	79,500	1,921
2021-01-21	1,830	1,890	1,822	1,888	57,000	1,888
2021-01-20	1,918	1,918	1,822	1,825	65,000	1,825
2021-01-19	1,882	1,973	1,879	1,889	84,800	1,889
2021-01-18	1,845	1,884	1,845	1,875	47,200	1,875
2021-01-15	1,848	1,870	1,795	1,846	106,200	1,846
2021-01-14	1,920	1,921	1,802	1,808	169,700	1,808
2021-01-13	2,120	2,135	1,913	1,921	212,100	1,921
2021-01-12	2,074	2,110	2,022	2,108	65,600	2,108
2021-01-08	2,030	2,074	2,030	2,074	40,200	2,074
2021-01-07	2,022	2,058	2,021	2,045	51,300	2,045
2021-01-06	1,990	2,034	1,990	2,010	20,100	2,010
2021-01-05	1,982	2,020	1,982	2,005	19,900	2,005
2021-01-04	2,022	2,022	1,976	2,016	24,300	2,016

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