2462 ライク(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,081	2,107	2,076	2,081	22,900	2,081
2022-12-29	2,046	2,078	2,045	2,076	18,800	2,076
2022-12-28	2,031	2,073	2,031	2,073	26,200	2,073
2022-12-27	1,982	2,030	1,982	2,024	24,400	2,024
2022-12-26	1,963	1,977	1,950	1,955	20,100	1,955
2022-12-23	1,933	1,964	1,933	1,963	12,200	1,963
2022-12-22	1,951	1,963	1,931	1,959	20,500	1,959
2022-12-21	1,950	1,968	1,936	1,950	19,300	1,950
2022-12-20	1,995	2,005	1,940	1,955	34,500	1,955
2022-12-19	1,991	2,002	1,977	1,995	5,400	1,995
2022-12-16	2,001	2,019	1,984	1,991	17,200	1,991
2022-12-15	2,004	2,013	2,001	2,007	8,800	2,007
2022-12-14	1,986	2,001	1,979	1,997	11,100	1,997
2022-12-13	1,992	2,010	1,978	1,986	25,200	1,986
2022-12-12	1,981	2,005	1,973	1,990	8,800	1,990
2022-12-09	1,973	2,002	1,973	1,989	16,800	1,989
2022-12-08	1,979	1,980	1,945	1,973	21,200	1,973
2022-12-07	1,980	1,992	1,977	1,977	14,500	1,977
2022-12-06	1,995	1,995	1,970	1,975	34,200	1,975
2022-12-05	2,016	2,030	1,990	1,996	19,900	1,996
2022-12-02	2,040	2,050	1,993	1,998	29,400	1,998
2022-12-01	2,109	2,109	2,040	2,040	28,500	2,040
2022-11-30	2,095	2,105	2,074	2,082	26,400	2,082
2022-11-29	2,111	2,119	2,075	2,081	28,500	2,081
2022-11-28	2,070	2,149	2,070	2,149	109,500	2,149
2022-11-25	2,070	2,075	2,038	2,073	28,100	2,073
2022-11-24	2,055	2,112	2,055	2,073	44,500	2,073
2022-11-22	2,055	2,092	2,055	2,081	24,500	2,081
2022-11-21	1,994	2,056	1,988	2,046	49,100	2,046
2022-11-18	1,994	2,003	1,969	1,971	39,900	1,971
2022-11-17	2,002	2,017	1,992	1,994	39,300	1,994
2022-11-16	2,051	2,059	2,016	2,024	35,600	2,024
2022-11-15	2,059	2,069	2,054	2,065	7,700	2,065
2022-11-14	2,077	2,098	2,056	2,059	20,300	2,059
2022-11-11	2,143	2,144	2,096	2,097	26,900	2,097
2022-11-10	2,079	2,129	2,051	2,122	61,300	2,122
2022-11-09	2,045	2,071	2,037	2,059	33,100	2,059
2022-11-08	2,021	2,049	2,005	2,028	21,700	2,028
2022-11-07	2,017	2,025	1,998	2,021	26,100	2,021
2022-11-04	1,986	2,001	1,977	1,977	24,000	1,977
2022-11-02	2,040	2,043	2,010	2,011	22,600	2,011
2022-11-01	2,110	2,110	2,047	2,057	14,200	2,057
2022-10-31	2,095	2,125	2,088	2,096	70,300	2,096
2022-10-28	2,001	2,071	2,001	2,060	109,400	2,060
2022-10-27	1,953	2,030	1,953	2,001	89,000	2,001
2022-10-26	1,920	1,950	1,907	1,917	43,500	1,917
2022-10-25	1,985	1,993	1,913	1,925	54,700	1,925
2022-10-24	1,994	2,049	1,979	1,985	70,500	1,985
2022-10-21	1,903	2,003	1,900	1,978	83,900	1,978
2022-10-20	1,860	1,911	1,842	1,902	43,000	1,902
2022-10-19	1,888	1,898	1,865	1,865	33,000	1,865
2022-10-18	1,905	1,922	1,874	1,887	31,900	1,887
2022-10-17	1,860	1,875	1,835	1,865	44,200	1,865
2022-10-14	1,861	1,891	1,835	1,885	64,400	1,885
2022-10-13	1,944	1,944	1,822	1,828	113,000	1,828
2022-10-12	1,950	2,030	1,914	1,949	126,200	1,949
2022-10-11	2,044	2,044	1,990	2,002	66,300	2,002
2022-10-07	2,100	2,100	2,035	2,044	70,900	2,044
2022-10-06	2,175	2,177	2,126	2,126	36,600	2,126
2022-10-05	2,203	2,204	2,167	2,175	38,500	2,175
2022-10-04	2,149	2,207	2,149	2,183	41,600	2,183
2022-10-03	2,130	2,142	2,105	2,140	29,900	2,140
2022-09-30	2,180	2,180	2,130	2,157	28,600	2,157
2022-09-29	2,150	2,188	2,150	2,173	31,100	2,173
2022-09-28	2,133	2,147	2,070	2,140	41,200	2,140
2022-09-27	2,174	2,177	2,133	2,133	19,500	2,133
2022-09-26	2,164	2,175	2,133	2,160	20,800	2,160
2022-09-22	2,170	2,170	2,138	2,164	15,500	2,164
2022-09-21	2,188	2,200	2,161	2,179	15,900	2,179
2022-09-20	2,171	2,213	2,171	2,191	19,300	2,191
2022-09-16	2,208	2,209	2,171	2,171	15,400	2,171
2022-09-15	2,241	2,241	2,204	2,229	20,200	2,229
2022-09-14	2,223	2,255	2,214	2,237	41,500	2,237
2022-09-13	2,200	2,320	2,200	2,279	70,500	2,279
2022-09-12	2,206	2,206	2,177	2,183	9,500	2,183
2022-09-09	2,167	2,205	2,167	2,187	19,200	2,187
2022-09-08	2,182	2,185	2,146	2,161	19,700	2,161
2022-09-07	2,186	2,186	2,134	2,150	22,400	2,150
2022-09-06	2,200	2,231	2,192	2,198	20,400	2,198
2022-09-05	2,207	2,214	2,160	2,200	18,100	2,200
2022-09-02	2,212	2,260	2,200	2,207	27,600	2,207
2022-09-01	2,258	2,258	2,215	2,216	17,200	2,216
2022-08-31	2,258	2,283	2,252	2,252	9,500	2,252
2022-08-30	2,224	2,275	2,216	2,253	10,500	2,253
2022-08-29	2,211	2,236	2,204	2,224	27,900	2,224
2022-08-26	2,323	2,334	2,289	2,295	19,200	2,295
2022-08-25	2,284	2,309	2,273	2,297	16,600	2,297
2022-08-24	2,260	2,285	2,230	2,254	26,900	2,254
2022-08-23	2,274	2,274	2,213	2,242	26,800	2,242
2022-08-22	2,235	2,275	2,223	2,274	19,200	2,274
2022-08-19	2,139	2,267	2,139	2,246	61,900	2,246
2022-08-18	2,141	2,142	2,120	2,129	18,700	2,129
2022-08-17	2,140	2,168	2,117	2,141	31,400	2,141
2022-08-16	2,160	2,177	2,114	2,136	59,500	2,136
2022-08-15	2,163	2,170	2,141	2,154	35,300	2,154
2022-08-12	2,220	2,221	2,150	2,160	50,400	2,160
2022-08-10	2,235	2,235	2,190	2,194	23,300	2,194
2022-08-09	2,278	2,282	2,252	2,252	21,100	2,252
2022-08-08	2,215	2,259	2,204	2,258	21,700	2,258
2022-08-05	2,255	2,262	2,211	2,219	29,400	2,219
2022-08-04	2,232	2,255	2,224	2,245	23,300	2,245
2022-08-03	2,280	2,299	2,234	2,239	43,100	2,239
2022-08-02	2,350	2,351	2,300	2,303	44,000	2,303
2022-08-01	2,380	2,380	2,342	2,350	45,300	2,350
2022-07-29	2,402	2,402	2,354	2,363	55,700	2,363
2022-07-28	2,341	2,427	2,341	2,414	96,900	2,414
2022-07-27	2,295	2,357	2,277	2,354	157,600	2,354
2022-07-26	2,153	2,290	2,153	2,279	114,200	2,279
2022-07-25	2,080	2,166	2,080	2,150	74,600	2,150
2022-07-22	2,094	2,137	2,073	2,118	84,700	2,118
2022-07-21	1,987	2,106	1,987	2,093	137,000	2,093
2022-07-20	1,989	2,004	1,964	1,966	70,900	1,966
2022-07-19	2,049	2,050	1,964	1,976	73,400	1,976
2022-07-15	1,986	2,048	1,982	2,026	107,600	2,026
2022-07-14	1,994	2,005	1,961	1,980	94,700	1,980
2022-07-13	2,024	2,061	1,998	2,017	125,700	2,017
2022-07-12	2,240	2,240	2,044	2,058	251,400	2,058
2022-07-11	2,296	2,296	2,241	2,290	66,200	2,290
2022-07-08	2,257	2,283	2,256	2,257	40,300	2,257
2022-07-07	2,237	2,282	2,234	2,273	41,600	2,273
2022-07-06	2,271	2,271	2,188	2,225	42,500	2,225
2022-07-05	2,278	2,345	2,270	2,289	63,100	2,289
2022-07-04	2,276	2,285	2,225	2,260	36,300	2,260
2022-07-01	2,310	2,310	2,215	2,226	31,000	2,226
2022-06-30	2,300	2,320	2,268	2,308	47,600	2,308
2022-06-29	2,222	2,295	2,215	2,292	47,700	2,292
2022-06-28	2,225	2,285	2,215	2,245	41,400	2,245
2022-06-27	2,237	2,247	2,184	2,220	38,000	2,220
2022-06-24	2,188	2,235	2,175	2,235	55,800	2,235
2022-06-23	2,162	2,209	2,135	2,160	36,400	2,160
2022-06-22	2,157	2,172	2,125	2,141	29,300	2,141
2022-06-21	2,096	2,136	2,096	2,115	46,300	2,115
2022-06-20	2,110	2,135	2,093	2,107	34,600	2,107
2022-06-17	2,068	2,078	2,042	2,071	29,100	2,071
2022-06-16	2,061	2,108	2,061	2,099	35,300	2,099
2022-06-15	2,094	2,098	2,060	2,060	21,200	2,060
2022-06-14	2,052	2,108	2,040	2,099	33,800	2,099
2022-06-13	2,089	2,099	2,065	2,094	26,900	2,094
2022-06-10	2,130	2,158	2,120	2,128	31,100	2,128
2022-06-09	2,159	2,178	2,147	2,156	27,700	2,156
2022-06-08	2,133	2,204	2,132	2,160	42,600	2,160
2022-06-07	2,123	2,154	2,108	2,124	33,700	2,124
2022-06-06	2,022	2,120	2,020	2,110	75,900	2,110
2022-06-03	2,037	2,053	1,983	2,012	85,500	2,012
2022-06-02	2,159	2,168	2,045	2,050	60,300	2,050
2022-06-01	2,193	2,200	2,140	2,171	64,900	2,171
2022-05-31	2,139	2,236	2,121	2,212	114,900	2,212
2022-05-30	2,020	2,154	1,997	2,141	341,300	2,141
2022-05-27	2,027	2,072	2,010	2,069	541,200	2,069
2022-05-26	2,005	2,025	1,970	2,007	180,400	2,007
2022-05-25	2,069	2,069	1,993	2,009	102,300	2,009
2022-05-24	2,103	2,135	2,080	2,087	78,000	2,087
2022-05-23	2,064	2,135	2,063	2,123	90,600	2,123
2022-05-20	2,044	2,092	2,024	2,073	80,500	2,073
2022-05-19	2,040	2,076	2,034	2,067	35,600	2,067
2022-05-18	2,098	2,117	2,041	2,064	61,400	2,064
2022-05-17	2,079	2,110	2,070	2,098	29,600	2,098
2022-05-16	2,120	2,120	2,041	2,074	64,100	2,074
2022-05-13	2,087	2,119	2,083	2,098	36,700	2,098
2022-05-12	2,121	2,126	2,087	2,102	37,400	2,102
2022-05-11	2,100	2,147	2,094	2,134	55,700	2,134
2022-05-10	2,134	2,134	2,088	2,094	41,200	2,094
2022-05-09	2,170	2,170	2,128	2,135	55,900	2,135
2022-05-06	2,168	2,184	2,146	2,163	57,800	2,163
2022-05-02	2,170	2,221	2,159	2,178	82,600	2,178
2022-04-28	2,091	2,165	2,065	2,164	93,900	2,164
2022-04-27	2,094	2,139	2,080	2,123	80,700	2,123
2022-04-26	2,180	2,193	2,081	2,144	42,100	2,144
2022-04-25	2,153	2,162	2,051	2,095	64,300	2,095
2022-04-22	2,235	2,266	2,186	2,203	104,800	2,203
2022-04-21	2,219	2,266	2,153	2,218	186,300	2,218
2022-04-20	2,150	2,219	2,139	2,174	130,800	2,174
2022-04-19	2,070	2,116	2,038	2,111	112,700	2,111
2022-04-18	2,038	2,048	2,000	2,040	97,700	2,040
2022-04-15	1,960	2,027	1,954	2,009	93,500	2,009
2022-04-14	1,885	1,968	1,883	1,957	84,400	1,957
2022-04-13	1,906	1,919	1,854	1,880	103,000	1,880
2022-04-12	2,003	2,003	1,835	1,924	244,400	1,924
2022-04-11	2,109	2,220	2,108	2,132	152,000	2,132
2022-04-08	2,094	2,120	2,071	2,120	53,300	2,120
2022-04-07	2,036	2,133	2,023	2,086	95,600	2,086
2022-04-06	2,047	2,053	2,027	2,036	55,800	2,036
2022-04-05	2,012	2,050	2,009	2,043	45,400	2,043
2022-04-04	2,010	2,038	2,001	2,012	34,700	2,012
2022-04-01	2,045	2,048	2,002	2,006	41,800	2,006
2022-03-31	2,030	2,063	2,025	2,052	51,400	2,052
2022-03-30	1,995	2,030	1,992	2,025	75,900	2,025
2022-03-29	1,984	2,006	1,981	2,000	26,300	2,000
2022-03-28	1,999	2,003	1,972	1,991	18,100	1,991
2022-03-25	1,990	1,994	1,950	1,991	29,000	1,991
2022-03-24	1,910	1,980	1,910	1,978	36,300	1,978
2022-03-23	1,959	1,965	1,928	1,950	38,700	1,950
2022-03-22	1,950	1,970	1,915	1,927	54,100	1,927
2022-03-18	1,900	1,932	1,892	1,929	50,700	1,929
2022-03-17	1,895	1,908	1,858	1,884	41,100	1,884
2022-03-16	1,874	1,881	1,842	1,874	31,500	1,874
2022-03-15	1,805	1,864	1,796	1,862	22,000	1,862
2022-03-14	1,848	1,854	1,805	1,805	26,100	1,805
2022-03-11	1,840	1,853	1,817	1,834	25,700	1,834
2022-03-10	1,829	1,878	1,825	1,866	35,000	1,866
2022-03-09	1,786	1,804	1,754	1,764	29,700	1,764
2022-03-08	1,800	1,825	1,765	1,771	28,600	1,771
2022-03-07	1,874	1,874	1,811	1,816	35,200	1,816
2022-03-04	1,880	1,904	1,865	1,899	24,900	1,899
2022-03-03	1,935	1,940	1,895	1,895	37,000	1,895
2022-03-02	1,940	1,940	1,898	1,916	37,000	1,916
2022-03-01	1,940	1,970	1,925	1,951	40,600	1,951
2022-02-28	1,918	1,923	1,884	1,909	29,200	1,909
2022-02-25	1,899	1,920	1,893	1,912	60,800	1,912
2022-02-24	1,867	1,884	1,831	1,860	37,300	1,860
2022-02-22	1,883	1,920	1,852	1,854	61,000	1,854
2022-02-21	1,891	1,910	1,870	1,906	31,200	1,906
2022-02-18	1,844	1,908	1,825	1,891	89,100	1,891
2022-02-17	1,815	1,846	1,810	1,834	24,000	1,834
2022-02-16	1,872	1,872	1,803	1,810	31,000	1,810
2022-02-15	1,834	1,870	1,827	1,835	45,700	1,835
2022-02-14	1,811	1,848	1,790	1,823	36,500	1,823
2022-02-10	1,818	1,869	1,817	1,848	53,000	1,848
2022-02-09	1,810	1,812	1,783	1,801	36,700	1,801
2022-02-08	1,805	1,805	1,775	1,790	23,700	1,790
2022-02-07	1,790	1,802	1,766	1,791	29,900	1,791
2022-02-04	1,819	1,827	1,765	1,810	31,400	1,810
2022-02-03	1,875	1,875	1,819	1,819	24,500	1,819
2022-02-02	1,775	1,865	1,775	1,856	106,400	1,856
2022-02-01	1,829	1,829	1,775	1,775	62,800	1,775
2022-01-31	1,727	1,815	1,721	1,810	76,900	1,810
2022-01-28	1,747	1,758	1,672	1,701	227,300	1,701
2022-01-27	1,823	1,825	1,727	1,729	105,500	1,729
2022-01-26	1,822	1,842	1,787	1,789	61,800	1,789
2022-01-25	1,849	1,882	1,820	1,837	97,200	1,837
2022-01-24	1,821	1,855	1,807	1,846	52,400	1,846
2022-01-21	1,800	1,849	1,795	1,846	85,400	1,846
2022-01-20	1,760	1,820	1,760	1,819	42,000	1,819
2022-01-19	1,845	1,867	1,751	1,760	74,900	1,760
2022-01-18	1,805	1,865	1,798	1,865	84,500	1,865
2022-01-17	1,780	1,852	1,780	1,805	102,600	1,805
2022-01-14	1,750	1,768	1,734	1,746	77,900	1,746
2022-01-13	1,782	1,800	1,750	1,760	86,000	1,760
2022-01-12	1,804	1,850	1,778	1,806	209,400	1,806
2022-01-11	1,699	1,722	1,684	1,719	80,200	1,719
2022-01-07	1,713	1,744	1,680	1,690	53,000	1,690
2022-01-06	1,725	1,733	1,701	1,713	45,100	1,713
2022-01-05	1,762	1,780	1,722	1,733	41,200	1,733
2022-01-04	1,788	1,795	1,755	1,768	74,600	1,768

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