9827 リリカラ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 952 | 952 | 951 | 951 | 3,000 | 951 |
| 1995-12-28 | 925 | 950 | 925 | 950 | 12,000 | 950 |
| 1995-12-27 | 915 | 925 | 915 | 925 | 20,000 | 925 |
| 1995-12-26 | 920 | 922 | 920 | 922 | 6,000 | 922 |
| 1995-12-25 | 916 | 916 | 915 | 915 | 9,000 | 915 |
| 1995-12-22 | 910 | 915 | 910 | 915 | 3,000 | 915 |
| 1995-12-21 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1995-12-20 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-12-19 | 931 | 931 | 915 | 916 | 18,000 | 916 |
| 1995-12-18 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-12-15 | 925 | 930 | 925 | 930 | 7,000 | 930 |
| 1995-12-14 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1995-12-13 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-12-12 | 925 | 925 | 925 | 925 | 6,000 | 925 |
| 1995-12-11 | 915 | 925 | 915 | 925 | 9,000 | 925 |
| 1995-12-08 | 920 | 920 | 915 | 915 | 11,000 | 915 |
| 1995-12-06 | 923 | 935 | 920 | 920 | 18,000 | 920 |
| 1995-12-05 | 915 | 920 | 915 | 920 | 21,000 | 920 |
| 1995-12-04 | 915 | 915 | 915 | 915 | 14,000 | 915 |
| 1995-12-01 | 915 | 915 | 915 | 915 | 13,000 | 915 |
| 1995-11-30 | 915 | 915 | 915 | 915 | 11,000 | 915 |
| 1995-11-29 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-11-28 | 915 | 915 | 915 | 915 | 11,000 | 915 |
| 1995-11-27 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 1995-11-22 | 917 | 917 | 915 | 915 | 2,000 | 915 |
| 1995-11-20 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 1995-11-17 | 916 | 917 | 915 | 917 | 4,000 | 917 |
| 1995-11-16 | 920 | 920 | 915 | 915 | 2,000 | 915 |
| 1995-11-10 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-11-09 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-11-08 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1995-11-07 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-11-06 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-11-02 | 930 | 930 | 910 | 910 | 2,000 | 910 |
| 1995-10-27 | 958 | 958 | 950 | 950 | 17,000 | 950 |
| 1995-10-26 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-10-25 | 951 | 951 | 951 | 951 | 4,000 | 951 |
| 1995-10-24 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-10-23 | 960 | 960 | 950 | 950 | 15,000 | 950 |
| 1995-10-20 | 970 | 970 | 960 | 960 | 18,000 | 960 |
| 1995-10-19 | 970 | 970 | 960 | 970 | 8,000 | 970 |
| 1995-10-18 | 971 | 971 | 960 | 970 | 18,000 | 970 |
| 1995-10-17 | 990 | 1,000 | 970 | 970 | 14,000 | 970 |
| 1995-10-12 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 1995-10-11 | 961 | 961 | 951 | 951 | 3,000 | 951 |
| 1995-10-09 | 961 | 970 | 961 | 970 | 5,000 | 970 |
| 1995-10-06 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1995-10-05 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-10-04 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-10-03 | 970 | 970 | 950 | 950 | 3,000 | 950 |
| 1995-10-02 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-09-29 | 975 | 1,000 | 975 | 1,000 | 11,000 | 1,000 |
| 1995-09-27 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1995-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-09-22 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1995-09-21 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1995-09-20 | 1,030 | 1,030 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1995-09-19 | 1,040 | 1,040 | 1,010 | 1,040 | 15,000 | 1,040 |
| 1995-09-18 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1995-09-14 | 981 | 981 | 980 | 980 | 2,000 | 980 |
| 1995-09-13 | 980 | 990 | 980 | 980 | 3,000 | 980 |
| 1995-09-12 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1995-09-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-09-08 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1995-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-09-06 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 1995-09-05 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1995-09-04 | 995 | 995 | 990 | 990 | 9,000 | 990 |
| 1995-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-08-31 | 1,000 | 1,000 | 990 | 1,000 | 10,000 | 1,000 |
| 1995-08-30 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1995-08-29 | 1,000 | 1,030 | 990 | 1,000 | 18,000 | 1,000 |
| 1995-08-28 | 990 | 990 | 970 | 990 | 25,000 | 990 |
| 1995-08-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-08-24 | 951 | 960 | 949 | 960 | 8,000 | 960 |
| 1995-08-22 | 980 | 990 | 980 | 990 | 10,000 | 990 |
| 1995-08-21 | 980 | 990 | 980 | 990 | 7,000 | 990 |
| 1995-08-18 | 990 | 990 | 980 | 980 | 8,000 | 980 |
| 1995-08-17 | 980 | 990 | 980 | 990 | 11,000 | 990 |
| 1995-08-16 | 980 | 980 | 960 | 980 | 15,000 | 980 |
| 1995-08-15 | 960 | 980 | 960 | 980 | 5,000 | 980 |
| 1995-08-14 | 940 | 950 | 930 | 950 | 6,000 | 950 |
| 1995-08-11 | 915 | 940 | 915 | 940 | 5,000 | 940 |
| 1995-08-10 | 903 | 916 | 902 | 916 | 4,000 | 916 |
| 1995-08-09 | 920 | 920 | 916 | 916 | 2,000 | 916 |
| 1995-08-03 | 896 | 896 | 896 | 896 | 3,000 | 896 |
| 1995-08-02 | 900 | 905 | 891 | 891 | 4,000 | 891 |
| 1995-08-01 | 928 | 928 | 908 | 908 | 2,000 | 908 |
| 1995-07-31 | 929 | 930 | 929 | 929 | 4,000 | 929 |
| 1995-07-28 | 935 | 935 | 929 | 929 | 8,000 | 929 |
| 1995-07-27 | 951 | 951 | 930 | 930 | 18,000 | 930 |
| 1995-07-26 | 950 | 951 | 950 | 950 | 10,000 | 950 |
| 1995-07-25 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 1995-07-24 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 1995-07-21 | 950 | 950 | 940 | 940 | 11,000 | 940 |
| 1995-07-20 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1995-07-19 | 949 | 950 | 945 | 950 | 12,000 | 950 |
| 1995-07-18 | 950 | 950 | 940 | 950 | 21,000 | 950 |
| 1995-07-17 | 935 | 950 | 935 | 950 | 3,000 | 950 |
| 1995-07-14 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1995-07-13 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1995-07-12 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1995-07-10 | 921 | 950 | 921 | 935 | 10,000 | 935 |
| 1995-07-07 | 910 | 931 | 910 | 921 | 5,000 | 921 |
| 1995-07-06 | 900 | 930 | 900 | 930 | 2,000 | 930 |
| 1995-07-05 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1995-07-04 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 1995-07-03 | 930 | 930 | 890 | 900 | 8,000 | 900 |
| 1995-06-30 | 940 | 940 | 930 | 930 | 4,000 | 930 |
| 1995-06-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-06-28 | 990 | 995 | 990 | 995 | 4,000 | 995 |
| 1995-06-27 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-06-26 | 1,010 | 1,010 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1995-06-23 | 1,010 | 1,030 | 1,000 | 1,010 | 29,000 | 1,010 |
| 1995-06-22 | 1,000 | 1,020 | 1,000 | 1,010 | 9,000 | 1,010 |
| 1995-06-21 | 1,000 | 1,020 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1995-06-20 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-06-19 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1995-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-06-14 | 1,000 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-06-12 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-06-09 | 1,020 | 1,020 | 1,000 | 1,000 | 24,000 | 1,000 |
| 1995-06-08 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1995-06-07 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1995-06-06 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1995-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-06-02 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-06-01 | 1,050 | 1,070 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1995-05-31 | 1,060 | 1,060 | 1,030 | 1,040 | 8,000 | 1,040 |
| 1995-05-30 | 1,030 | 1,060 | 1,030 | 1,060 | 3,000 | 1,060 |
| 1995-05-29 | 1,050 | 1,050 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1995-05-26 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-05-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-05-24 | 1,100 | 1,120 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1995-05-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-05-22 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-05-19 | 1,120 | 1,150 | 1,100 | 1,150 | 11,000 | 1,150 |
| 1995-05-18 | 1,120 | 1,140 | 1,100 | 1,140 | 16,000 | 1,140 |
| 1995-05-17 | 1,190 | 1,190 | 1,130 | 1,140 | 22,000 | 1,140 |
| 1995-05-16 | 1,090 | 1,220 | 1,090 | 1,200 | 69,000 | 1,200 |
| 1995-05-15 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1995-05-12 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1995-05-11 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-05-10 | 1,100 | 1,100 | 1,060 | 1,100 | 14,000 | 1,100 |
| 1995-05-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-05-08 | 1,200 | 1,210 | 1,170 | 1,190 | 9,000 | 1,190 |
| 1995-05-02 | 1,240 | 1,250 | 1,180 | 1,230 | 79,000 | 1,230 |
| 1995-05-01 | 1,100 | 1,200 | 1,100 | 1,200 | 45,000 | 1,200 |
| 1995-04-28 | 1,100 | 1,100 | 1,080 | 1,100 | 25,000 | 1,100 |
| 1995-04-27 | 1,030 | 1,090 | 1,030 | 1,090 | 19,000 | 1,090 |
| 1995-04-26 | 1,000 | 1,030 | 1,000 | 1,010 | 19,000 | 1,010 |
| 1995-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-04-24 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-04-20 | 960 | 965 | 960 | 965 | 3,000 | 965 |
| 1995-04-19 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-04-17 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 1995-04-14 | 980 | 986 | 980 | 986 | 6,000 | 986 |
| 1995-04-13 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1995-04-11 | 956 | 956 | 955 | 955 | 4,000 | 955 |
| 1995-04-10 | 959 | 959 | 955 | 955 | 2,000 | 955 |
| 1995-04-07 | 961 | 961 | 960 | 960 | 4,000 | 960 |
| 1995-04-06 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 1995-04-05 | 980 | 980 | 955 | 955 | 7,000 | 955 |
| 1995-04-03 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-03-31 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-03-30 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1995-03-29 | 1,050 | 1,050 | 1,040 | 1,050 | 13,000 | 1,050 |
| 1995-03-28 | 1,040 | 1,050 | 1,030 | 1,050 | 15,000 | 1,050 |
| 1995-03-27 | 1,000 | 1,040 | 1,000 | 1,040 | 22,000 | 1,040 |
| 1995-03-24 | 1,020 | 1,030 | 1,010 | 1,030 | 19,000 | 1,030 |
| 1995-03-23 | 1,030 | 1,030 | 1,000 | 1,030 | 21,000 | 1,030 |
| 1995-03-22 | 1,000 | 1,050 | 1,000 | 1,030 | 13,000 | 1,030 |
| 1995-03-20 | 1,020 | 1,020 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1995-03-17 | 1,050 | 1,050 | 1,020 | 1,030 | 44,000 | 1,030 |
| 1995-03-16 | 1,040 | 1,060 | 1,040 | 1,060 | 56,000 | 1,060 |
| 1995-03-15 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 1,040 |
| 1995-03-14 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-03-13 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1995-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 34,000 | 1,050 |
| 1995-03-09 | 1,060 | 1,070 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1995-03-08 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1995-03-07 | 1,110 | 1,110 | 1,080 | 1,090 | 30,000 | 1,090 |
| 1995-03-06 | 1,100 | 1,120 | 1,090 | 1,100 | 14,000 | 1,100 |
| 1995-03-03 | 1,120 | 1,120 | 1,060 | 1,080 | 32,000 | 1,080 |
| 1995-03-02 | 1,090 | 1,170 | 1,070 | 1,100 | 86,000 | 1,100 |
| 1995-03-01 | 1,100 | 1,100 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1995-02-28 | 1,050 | 1,120 | 1,050 | 1,080 | 46,000 | 1,080 |
| 1995-02-27 | 1,010 | 1,040 | 1,010 | 1,040 | 15,000 | 1,040 |
| 1995-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-02-23 | 1,020 | 1,030 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-02-22 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-02-21 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-02-20 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-02-17 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-02-16 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-02-15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-02-14 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1995-02-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-02-10 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-02-09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-02-08 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-02-07 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-02-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-02-03 | 1,050 | 1,070 | 1,050 | 1,060 | 24,000 | 1,060 |
| 1995-02-02 | 1,110 | 1,110 | 1,080 | 1,100 | 11,000 | 1,100 |
| 1995-02-01 | 1,100 | 1,100 | 1,050 | 1,090 | 6,000 | 1,090 |
| 1995-01-31 | 1,120 | 1,120 | 1,060 | 1,100 | 17,000 | 1,100 |
| 1995-01-30 | 1,130 | 1,150 | 1,120 | 1,120 | 19,000 | 1,120 |
| 1995-01-27 | 1,170 | 1,170 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1995-01-26 | 1,170 | 1,170 | 1,150 | 1,170 | 8,000 | 1,170 |
| 1995-01-24 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 1,120 |
| 1995-01-23 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1995-01-20 | 1,180 | 1,180 | 1,120 | 1,140 | 9,000 | 1,140 |
| 1995-01-18 | 1,160 | 1,240 | 1,160 | 1,190 | 14,000 | 1,190 |
| 1995-01-17 | 1,210 | 1,210 | 1,180 | 1,180 | 22,000 | 1,180 |
| 1995-01-13 | 1,210 | 1,220 | 1,190 | 1,220 | 16,000 | 1,220 |
| 1995-01-12 | 1,270 | 1,290 | 1,230 | 1,230 | 28,000 | 1,230 |
| 1995-01-11 | 1,250 | 1,300 | 1,250 | 1,280 | 81,000 | 1,280 |
| 1995-01-10 | 1,300 | 1,300 | 1,230 | 1,230 | 79,000 | 1,230 |
| 1995-01-09 | 1,200 | 1,310 | 1,180 | 1,310 | 143,000 | 1,310 |
| 1995-01-06 | 1,110 | 1,230 | 1,110 | 1,210 | 35,000 | 1,210 |
| 1995-01-04 | 1,110 | 1,140 | 1,110 | 1,140 | 2,000 | 1,140 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
