7366 (株)LITALICO 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 | 4,250 | 4,250 | 4,025 | 4,040 | 36,300 | 4,040 |
| 2021-12-29 | 4,180 | 4,275 | 4,155 | 4,240 | 34,000 | 4,240 |
| 2021-12-28 | 4,170 | 4,225 | 4,095 | 4,175 | 37,100 | 4,175 |
| 2021-12-27 | 4,120 | 4,155 | 4,050 | 4,125 | 34,600 | 4,125 |
| 2021-12-24 | 4,125 | 4,225 | 4,105 | 4,135 | 35,400 | 4,135 |
| 2021-12-23 | 4,080 | 4,115 | 4,010 | 4,090 | 27,700 | 4,090 |
| 2021-12-22 | 4,025 | 4,035 | 3,905 | 4,025 | 36,400 | 4,025 |
| 2021-12-21 | 3,935 | 4,035 | 3,870 | 4,025 | 37,800 | 4,025 |
| 2021-12-20 | 3,905 | 4,025 | 3,860 | 3,865 | 61,300 | 3,865 |
| 2021-12-17 | 4,145 | 4,145 | 3,855 | 3,920 | 115,000 | 3,920 |
| 2021-12-16 | 4,160 | 4,215 | 4,100 | 4,155 | 49,100 | 4,155 |
| 2021-12-15 | 4,105 | 4,140 | 4,045 | 4,110 | 56,100 | 4,110 |
| 2021-12-14 | 4,200 | 4,255 | 4,080 | 4,135 | 46,400 | 4,135 |
| 2021-12-13 | 4,390 | 4,390 | 4,200 | 4,230 | 59,200 | 4,230 |
| 2021-12-10 | 4,505 | 4,525 | 4,380 | 4,395 | 59,000 | 4,395 |
| 2021-12-09 | 4,390 | 4,575 | 4,335 | 4,565 | 101,400 | 4,565 |
| 2021-12-08 | 4,330 | 4,380 | 4,180 | 4,295 | 97,300 | 4,295 |
| 2021-12-07 | 4,045 | 4,250 | 4,045 | 4,250 | 96,000 | 4,250 |
| 2021-12-06 | 4,000 | 4,090 | 3,935 | 3,965 | 73,900 | 3,965 |
| 2021-12-03 | 3,860 | 3,990 | 3,860 | 3,975 | 61,800 | 3,975 |
| 2021-12-02 | 3,865 | 3,985 | 3,820 | 3,830 | 78,100 | 3,830 |
| 2021-12-01 | 4,260 | 4,270 | 3,910 | 3,930 | 150,800 | 3,930 |
| 2021-11-30 | 4,205 | 4,285 | 4,135 | 4,190 | 115,800 | 4,190 |
| 2021-11-29 | 4,100 | 4,260 | 4,080 | 4,135 | 78,300 | 4,135 |
| 2021-11-26 | 4,125 | 4,225 | 4,125 | 4,170 | 93,300 | 4,170 |
| 2021-11-25 | 4,165 | 4,245 | 4,065 | 4,225 | 135,900 | 4,225 |
| 2021-11-24 | 4,000 | 4,135 | 3,960 | 4,130 | 59,900 | 4,130 |
| 2021-11-22 | 4,065 | 4,105 | 3,945 | 4,030 | 54,800 | 4,030 |
| 2021-11-19 | 4,165 | 4,280 | 4,030 | 4,135 | 159,100 | 4,135 |
| 2021-11-18 | 4,060 | 4,255 | 4,005 | 4,010 | 120,400 | 4,010 |
| 2021-11-17 | 4,190 | 4,285 | 4,025 | 4,080 | 103,600 | 4,080 |
| 2021-11-16 | 3,965 | 4,115 | 3,900 | 4,080 | 75,400 | 4,080 |
| 2021-11-15 | 3,995 | 4,040 | 3,935 | 3,965 | 85,300 | 3,965 |
| 2021-11-12 | 3,665 | 3,880 | 3,665 | 3,880 | 74,100 | 3,880 |
| 2021-11-11 | 3,795 | 3,850 | 3,625 | 3,635 | 79,300 | 3,635 |
| 2021-11-10 | 3,660 | 3,785 | 3,620 | 3,770 | 64,100 | 3,770 |
| 2021-11-09 | 3,715 | 3,800 | 3,600 | 3,605 | 61,100 | 3,605 |
| 2021-11-08 | 3,500 | 3,745 | 3,500 | 3,685 | 120,200 | 3,685 |
| 2021-11-05 | 3,405 | 3,490 | 3,405 | 3,490 | 38,000 | 3,490 |
| 2021-11-04 | 3,375 | 3,450 | 3,340 | 3,400 | 63,000 | 3,400 |
| 2021-11-02 | 3,170 | 3,370 | 3,150 | 3,310 | 233,000 | 3,310 |
| 2021-11-01 | 3,550 | 3,550 | 3,395 | 3,450 | 88,100 | 3,450 |
| 2021-10-29 | 3,405 | 3,475 | 3,350 | 3,425 | 46,600 | 3,425 |
| 2021-10-28 | 3,415 | 3,495 | 3,385 | 3,420 | 66,600 | 3,420 |
| 2021-10-27 | 3,275 | 3,390 | 3,275 | 3,380 | 64,200 | 3,380 |
| 2021-10-26 | 3,235 | 3,275 | 3,195 | 3,260 | 34,900 | 3,260 |
| 2021-10-25 | 3,230 | 3,230 | 3,165 | 3,200 | 55,400 | 3,200 |
| 2021-10-22 | 3,165 | 3,315 | 3,155 | 3,270 | 96,500 | 3,270 |
| 2021-10-21 | 3,095 | 3,150 | 3,060 | 3,120 | 62,300 | 3,120 |
| 2021-10-20 | 3,195 | 3,210 | 3,085 | 3,105 | 85,000 | 3,105 |
| 2021-10-19 | 3,275 | 3,275 | 3,100 | 3,195 | 100,000 | 3,195 |
| 2021-10-18 | 3,195 | 3,295 | 3,140 | 3,270 | 108,500 | 3,270 |
| 2021-10-15 | 3,335 | 3,340 | 3,175 | 3,195 | 83,600 | 3,195 |
| 2021-10-14 | 3,260 | 3,340 | 3,240 | 3,315 | 52,700 | 3,315 |
| 2021-10-13 | 3,195 | 3,285 | 3,185 | 3,265 | 41,700 | 3,265 |
| 2021-10-12 | 3,150 | 3,265 | 3,115 | 3,200 | 76,600 | 3,200 |
| 2021-10-11 | 3,125 | 3,190 | 3,055 | 3,155 | 83,000 | 3,155 |
| 2021-10-08 | 3,170 | 3,205 | 3,125 | 3,145 | 83,700 | 3,145 |
| 2021-10-07 | 3,230 | 3,295 | 3,135 | 3,170 | 89,600 | 3,170 |
| 2021-10-06 | 3,385 | 3,430 | 3,245 | 3,265 | 75,200 | 3,265 |
| 2021-10-05 | 3,400 | 3,400 | 3,200 | 3,315 | 60,200 | 3,315 |
| 2021-10-04 | 3,505 | 3,545 | 3,400 | 3,430 | 57,300 | 3,430 |
| 2021-10-01 | 3,515 | 3,580 | 3,365 | 3,495 | 77,700 | 3,495 |
| 2021-09-30 | 3,360 | 3,530 | 3,345 | 3,515 | 64,300 | 3,515 |
| 2021-09-29 | 3,365 | 3,470 | 3,320 | 3,435 | 90,800 | 3,435 |
| 2021-09-28 | 6,820 | 6,880 | 6,700 | 6,760 | 25,200 | 3,380 |
| 2021-09-27 | 6,850 | 6,940 | 6,780 | 6,920 | 19,300 | 3,460 |
| 2021-09-24 | 7,270 | 7,270 | 6,810 | 6,900 | 43,300 | 3,450 |
| 2021-09-22 | 7,070 | 7,180 | 7,050 | 7,150 | 30,700 | 3,575 |
| 2021-09-21 | 6,700 | 7,200 | 6,600 | 7,180 | 39,100 | 3,590 |
| 2021-09-17 | 6,840 | 6,940 | 6,750 | 6,940 | 31,700 | 3,470 |
| 2021-09-16 | 6,800 | 6,930 | 6,680 | 6,840 | 26,600 | 3,420 |
| 2021-09-15 | 6,960 | 7,050 | 6,770 | 6,870 | 25,000 | 3,435 |
| 2021-09-14 | 6,940 | 7,110 | 6,640 | 7,060 | 51,300 | 3,530 |
| 2021-09-13 | 6,910 | 6,910 | 6,640 | 6,660 | 38,600 | 3,330 |
| 2021-09-10 | 6,660 | 6,910 | 6,640 | 6,910 | 53,100 | 3,455 |
| 2021-09-09 | 6,280 | 6,600 | 6,280 | 6,580 | 37,000 | 3,290 |
| 2021-09-08 | 6,400 | 6,480 | 6,290 | 6,380 | 46,400 | 3,190 |
| 2021-09-07 | 6,180 | 6,480 | 6,080 | 6,430 | 106,500 | 3,215 |
| 2021-09-06 | 5,600 | 6,300 | 5,600 | 6,180 | 119,800 | 3,090 |
| 2021-09-03 | 5,530 | 5,620 | 5,470 | 5,560 | 25,600 | 2,780 |
| 2021-09-02 | 5,540 | 5,580 | 5,450 | 5,580 | 26,500 | 2,790 |
| 2021-09-01 | 5,480 | 5,670 | 5,410 | 5,600 | 49,200 | 2,800 |
| 2021-08-31 | 5,350 | 5,670 | 5,300 | 5,550 | 110,200 | 2,775 |
| 2021-08-30 | 4,980 | 5,210 | 4,910 | 5,130 | 47,800 | 2,565 |
| 2021-08-27 | 4,600 | 4,890 | 4,600 | 4,890 | 19,000 | 2,445 |
| 2021-08-26 | 4,810 | 4,810 | 4,635 | 4,655 | 12,600 | 2,327.50 |
| 2021-08-25 | 4,745 | 4,790 | 4,620 | 4,770 | 16,300 | 2,385 |
| 2021-08-24 | 4,720 | 4,795 | 4,690 | 4,785 | 12,400 | 2,392.50 |
| 2021-08-23 | 4,690 | 4,730 | 4,615 | 4,675 | 19,400 | 2,337.50 |
| 2021-08-20 | 4,670 | 4,710 | 4,615 | 4,640 | 19,000 | 2,320 |
| 2021-08-19 | 4,505 | 4,755 | 4,490 | 4,600 | 24,600 | 2,300 |
| 2021-08-18 | 4,300 | 4,525 | 4,300 | 4,505 | 21,200 | 2,252.50 |
| 2021-08-17 | 4,400 | 4,450 | 4,340 | 4,360 | 23,600 | 2,180 |
| 2021-08-16 | 4,580 | 4,595 | 4,400 | 4,405 | 30,100 | 2,202.50 |
| 2021-08-13 | 4,530 | 4,615 | 4,480 | 4,590 | 18,000 | 2,295 |
| 2021-08-12 | 4,650 | 4,650 | 4,505 | 4,550 | 27,100 | 2,275 |
| 2021-08-11 | 4,640 | 4,685 | 4,565 | 4,610 | 52,800 | 2,305 |
| 2021-08-10 | 4,800 | 4,890 | 4,700 | 4,710 | 21,000 | 2,355 |
| 2021-08-06 | 4,800 | 4,945 | 4,715 | 4,860 | 22,100 | 2,430 |
| 2021-08-05 | 4,625 | 4,930 | 4,600 | 4,860 | 38,400 | 2,430 |
| 2021-08-04 | 4,960 | 4,960 | 4,640 | 4,670 | 73,700 | 2,335 |
| 2021-08-03 | 5,000 | 5,130 | 4,650 | 4,960 | 129,300 | 2,480 |
| 2021-08-02 | 5,250 | 5,260 | 5,160 | 5,240 | 11,600 | 2,620 |
| 2021-07-30 | 5,100 | 5,270 | 5,010 | 5,250 | 28,200 | 2,625 |
| 2021-07-29 | 5,030 | 5,050 | 4,925 | 5,050 | 28,300 | 2,525 |
| 2021-07-28 | 5,150 | 5,150 | 4,995 | 5,030 | 37,500 | 2,515 |
| 2021-07-27 | 5,200 | 5,310 | 5,170 | 5,220 | 18,200 | 2,610 |
| 2021-07-26 | 5,330 | 5,330 | 5,170 | 5,200 | 21,800 | 2,600 |
| 2021-07-21 | 5,390 | 5,390 | 5,280 | 5,330 | 12,500 | 2,665 |
| 2021-07-20 | 5,290 | 5,310 | 5,220 | 5,240 | 13,100 | 2,620 |
| 2021-07-19 | 5,360 | 5,390 | 5,220 | 5,290 | 18,400 | 2,645 |
| 2021-07-16 | 5,330 | 5,520 | 5,330 | 5,440 | 10,400 | 2,720 |
| 2021-07-15 | 5,450 | 5,450 | 5,270 | 5,330 | 13,300 | 2,665 |
| 2021-07-14 | 5,470 | 5,620 | 5,430 | 5,450 | 13,100 | 2,725 |
| 2021-07-13 | 5,440 | 5,580 | 5,370 | 5,580 | 15,100 | 2,790 |
| 2021-07-12 | 5,340 | 5,440 | 5,240 | 5,440 | 15,900 | 2,720 |
| 2021-07-09 | 5,200 | 5,270 | 5,120 | 5,240 | 27,700 | 2,620 |
| 2021-07-08 | 5,430 | 5,430 | 5,220 | 5,220 | 19,200 | 2,610 |
| 2021-07-07 | 5,460 | 5,590 | 5,410 | 5,430 | 14,400 | 2,715 |
| 2021-07-06 | 5,710 | 5,710 | 5,510 | 5,520 | 12,200 | 2,760 |
| 2021-07-05 | 5,550 | 5,710 | 5,550 | 5,710 | 9,400 | 2,855 |
| 2021-07-02 | 5,630 | 5,710 | 5,500 | 5,610 | 18,800 | 2,805 |
| 2021-07-01 | 5,840 | 5,840 | 5,620 | 5,620 | 18,300 | 2,810 |
| 2021-06-30 | 5,580 | 5,860 | 5,540 | 5,730 | 65,200 | 2,865 |
| 2021-06-29 | 5,090 | 5,610 | 5,090 | 5,540 | 64,300 | 2,770 |
| 2021-06-28 | 5,070 | 5,220 | 5,020 | 5,180 | 19,000 | 2,590 |
| 2021-06-25 | 5,200 | 5,200 | 5,000 | 5,070 | 23,800 | 2,535 |
| 2021-06-24 | 5,190 | 5,210 | 5,110 | 5,170 | 6,000 | 2,585 |
| 2021-06-23 | 5,190 | 5,250 | 5,130 | 5,230 | 16,200 | 2,615 |
| 2021-06-22 | 5,160 | 5,220 | 5,090 | 5,180 | 16,400 | 2,590 |
| 2021-06-21 | 4,980 | 5,090 | 4,845 | 5,060 | 26,700 | 2,530 |
| 2021-06-18 | 5,170 | 5,190 | 5,040 | 5,080 | 36,000 | 2,540 |
| 2021-06-17 | 5,250 | 5,260 | 5,110 | 5,200 | 29,700 | 2,600 |
| 2021-06-16 | 5,360 | 5,360 | 5,260 | 5,310 | 9,900 | 2,655 |
| 2021-06-15 | 5,340 | 5,370 | 5,230 | 5,360 | 24,000 | 2,680 |
| 2021-06-14 | 5,130 | 5,350 | 5,070 | 5,270 | 39,400 | 2,635 |
| 2021-06-11 | 5,110 | 5,210 | 5,020 | 5,090 | 29,800 | 2,545 |
| 2021-06-10 | 5,110 | 5,200 | 5,100 | 5,180 | 30,700 | 2,590 |
| 2021-06-09 | 5,360 | 5,360 | 5,170 | 5,210 | 20,300 | 2,605 |
| 2021-06-08 | 5,380 | 5,380 | 5,280 | 5,360 | 12,900 | 2,680 |
| 2021-06-07 | 5,250 | 5,440 | 5,130 | 5,380 | 20,000 | 2,690 |
| 2021-06-04 | 5,420 | 5,430 | 5,230 | 5,270 | 29,700 | 2,635 |
| 2021-06-03 | 5,540 | 5,540 | 5,410 | 5,420 | 27,500 | 2,710 |
| 2021-06-02 | 5,520 | 5,550 | 5,460 | 5,520 | 16,300 | 2,760 |
| 2021-06-01 | 5,380 | 5,500 | 5,330 | 5,500 | 34,500 | 2,750 |
| 2021-05-31 | 5,360 | 5,510 | 5,300 | 5,340 | 27,300 | 2,670 |
| 2021-05-28 | 5,300 | 5,370 | 5,150 | 5,340 | 41,400 | 2,670 |
| 2021-05-27 | 5,300 | 5,380 | 5,100 | 5,110 | 61,600 | 2,555 |
| 2021-05-26 | 5,360 | 5,410 | 5,270 | 5,360 | 40,500 | 2,680 |
| 2021-05-25 | 5,460 | 5,490 | 5,360 | 5,460 | 44,100 | 2,730 |
| 2021-05-24 | 5,570 | 5,650 | 5,420 | 5,490 | 62,400 | 2,745 |
| 2021-05-21 | 5,590 | 5,760 | 5,490 | 5,720 | 45,100 | 2,860 |
| 2021-05-20 | 5,400 | 5,600 | 5,400 | 5,530 | 31,600 | 2,765 |
| 2021-05-19 | 5,300 | 5,510 | 5,280 | 5,470 | 40,200 | 2,735 |
| 2021-05-18 | 5,640 | 5,700 | 5,200 | 5,400 | 101,500 | 2,700 |
| 2021-05-17 | 5,780 | 5,870 | 5,560 | 5,650 | 74,500 | 2,825 |
| 2021-05-14 | 5,500 | 5,570 | 5,330 | 5,490 | 75,600 | 2,745 |
| 2021-05-13 | 5,340 | 5,380 | 5,250 | 5,300 | 55,200 | 2,650 |
| 2021-05-12 | 5,140 | 5,500 | 5,140 | 5,430 | 116,500 | 2,715 |
| 2021-05-11 | 5,100 | 5,300 | 4,950 | 5,140 | 133,800 | 2,570 |
| 2021-05-10 | 4,580 | 4,645 | 4,580 | 4,620 | 5,600 | 2,310 |
| 2021-05-07 | 4,565 | 4,610 | 4,535 | 4,555 | 8,000 | 2,277.50 |
| 2021-05-06 | 4,630 | 4,675 | 4,550 | 4,600 | 18,900 | 2,300 |
| 2021-04-30 | 4,730 | 4,730 | 4,615 | 4,695 | 20,600 | 2,347.50 |
| 2021-04-28 | 4,640 | 4,730 | 4,580 | 4,730 | 19,800 | 2,365 |
| 2021-04-27 | 4,885 | 4,900 | 4,560 | 4,570 | 31,600 | 2,285 |
| 2021-04-26 | 4,700 | 4,875 | 4,630 | 4,815 | 38,400 | 2,407.50 |
| 2021-04-23 | 4,580 | 4,720 | 4,515 | 4,630 | 31,700 | 2,315 |
| 2021-04-22 | 4,680 | 4,715 | 4,595 | 4,600 | 24,100 | 2,300 |
| 2021-04-21 | 4,400 | 4,690 | 4,380 | 4,680 | 50,400 | 2,340 |
| 2021-04-20 | 4,465 | 4,520 | 4,425 | 4,440 | 19,200 | 2,220 |
| 2021-04-19 | 4,340 | 4,570 | 4,275 | 4,535 | 65,100 | 2,267.50 |
| 2021-04-16 | 4,245 | 4,245 | 4,160 | 4,185 | 9,500 | 2,092.50 |
| 2021-04-15 | 4,100 | 4,150 | 4,050 | 4,145 | 13,600 | 2,072.50 |
| 2021-04-14 | 4,130 | 4,130 | 4,030 | 4,075 | 7,900 | 2,037.50 |
| 2021-04-13 | 4,105 | 4,160 | 4,060 | 4,060 | 11,400 | 2,030 |
| 2021-04-12 | 4,225 | 4,225 | 4,100 | 4,140 | 13,500 | 2,070 |
| 2021-04-09 | 4,135 | 4,200 | 4,110 | 4,155 | 12,100 | 2,077.50 |
| 2021-04-08 | 4,220 | 4,220 | 4,125 | 4,125 | 21,600 | 2,062.50 |
| 2021-04-07 | 4,120 | 4,290 | 4,030 | 4,290 | 36,700 | 2,145 |
| 2021-04-06 | 4,265 | 4,280 | 4,155 | 4,190 | 39,200 | 2,095 |
| 2021-04-05 | 4,410 | 4,415 | 4,220 | 4,355 | 24,600 | 2,177.50 |
| 2021-04-02 | 4,050 | 4,385 | 4,050 | 4,360 | 23,800 | 2,180 |
| 2021-04-01 | 4,185 | 4,185 | 4,010 | 4,050 | 11,300 | 2,025 |
分割・併合履歴 ： [2021-09-29]1株→2株
