9827 リリカラ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-12-29 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-12-28 | 200 | 213 | 200 | 213 | 5,000 | 213 |
| 1999-12-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-12-24 | 200 | 210 | 200 | 210 | 4,000 | 210 |
| 1999-12-22 | 200 | 200 | 198 | 198 | 3,000 | 198 |
| 1999-12-21 | 200 | 201 | 200 | 200 | 7,000 | 200 |
| 1999-12-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-12-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-12-16 | 213 | 213 | 210 | 210 | 4,000 | 210 |
| 1999-12-15 | 200 | 213 | 200 | 213 | 12,000 | 213 |
| 1999-12-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-12-13 | 193 | 210 | 192 | 210 | 3,000 | 210 |
| 1999-12-10 | 200 | 200 | 191 | 191 | 6,000 | 191 |
| 1999-12-08 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-12-07 | 202 | 202 | 200 | 200 | 5,000 | 200 |
| 1999-12-06 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1999-12-03 | 210 | 210 | 202 | 202 | 12,000 | 202 |
| 1999-12-02 | 224 | 224 | 210 | 210 | 2,000 | 210 |
| 1999-11-29 | 234 | 240 | 234 | 240 | 4,000 | 240 |
| 1999-11-26 | 202 | 202 | 202 | 202 | 6,000 | 202 |
| 1999-11-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-11-17 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 1999-11-16 | 202 | 202 | 190 | 190 | 7,000 | 190 |
| 1999-11-15 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1999-11-11 | 220 | 220 | 204 | 205 | 6,000 | 205 |
| 1999-11-10 | 226 | 226 | 221 | 221 | 4,000 | 221 |
| 1999-11-09 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-11-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-11-05 | 250 | 250 | 225 | 225 | 2,000 | 225 |
| 1999-11-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-10-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-10-27 | 256 | 275 | 256 | 275 | 5,000 | 275 |
| 1999-10-26 | 251 | 255 | 241 | 255 | 3,000 | 255 |
| 1999-10-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-10-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-10-18 | 270 | 270 | 250 | 250 | 13,000 | 250 |
| 1999-10-15 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-10-12 | 265 | 279 | 265 | 274 | 5,000 | 274 |
| 1999-10-08 | 265 | 265 | 265 | 265 | 60,000 | 265 |
| 1999-10-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-10-06 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-10-05 | 255 | 256 | 255 | 255 | 3,000 | 255 |
| 1999-10-04 | 278 | 278 | 250 | 250 | 12,000 | 250 |
| 1999-10-01 | 282 | 282 | 275 | 277 | 9,000 | 277 |
| 1999-09-30 | 285 | 285 | 282 | 282 | 5,000 | 282 |
| 1999-09-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-09-28 | 286 | 286 | 280 | 282 | 10,000 | 282 |
| 1999-09-27 | 300 | 300 | 280 | 285 | 9,000 | 285 |
| 1999-09-24 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 1999-09-22 | 301 | 310 | 300 | 300 | 13,000 | 300 |
| 1999-09-21 | 310 | 310 | 300 | 310 | 21,000 | 310 |
| 1999-09-20 | 339 | 339 | 306 | 310 | 15,000 | 310 |
| 1999-09-17 | 320 | 340 | 320 | 340 | 28,000 | 340 |
| 1999-09-16 | 349 | 360 | 300 | 311 | 44,000 | 311 |
| 1999-09-14 | 300 | 350 | 300 | 349 | 73,000 | 349 |
| 1999-09-13 | 300 | 300 | 290 | 300 | 23,000 | 300 |
| 1999-09-10 | 285 | 285 | 281 | 281 | 6,000 | 281 |
| 1999-09-09 | 291 | 295 | 285 | 285 | 7,000 | 285 |
| 1999-09-08 | 299 | 299 | 286 | 286 | 5,000 | 286 |
| 1999-09-07 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1999-09-06 | 285 | 300 | 285 | 300 | 12,000 | 300 |
| 1999-09-03 | 283 | 285 | 280 | 285 | 10,000 | 285 |
| 1999-09-02 | 281 | 281 | 280 | 280 | 12,000 | 280 |
| 1999-09-01 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-08-31 | 282 | 285 | 280 | 280 | 10,000 | 280 |
| 1999-08-30 | 281 | 284 | 275 | 275 | 18,000 | 275 |
| 1999-08-27 | 280 | 285 | 280 | 281 | 6,000 | 281 |
| 1999-08-26 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 1999-08-25 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 1999-08-24 | 285 | 285 | 281 | 285 | 6,000 | 285 |
| 1999-08-23 | 285 | 290 | 282 | 285 | 18,000 | 285 |
| 1999-08-20 | 280 | 280 | 273 | 280 | 66,000 | 280 |
| 1999-08-19 | 285 | 285 | 275 | 280 | 28,000 | 280 |
| 1999-08-18 | 296 | 320 | 296 | 320 | 13,000 | 320 |
| 1999-08-17 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1999-08-16 | 287 | 287 | 286 | 286 | 4,000 | 286 |
| 1999-08-13 | 285 | 286 | 285 | 286 | 2,000 | 286 |
| 1999-08-12 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-08-11 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1999-08-10 | 281 | 289 | 281 | 289 | 3,000 | 289 |
| 1999-08-04 | 294 | 294 | 290 | 290 | 6,000 | 290 |
| 1999-08-03 | 303 | 303 | 285 | 290 | 26,000 | 290 |
| 1999-08-02 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 1999-07-29 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 1999-07-28 | 301 | 318 | 301 | 318 | 3,000 | 318 |
| 1999-07-27 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 1999-07-26 | 319 | 319 | 310 | 315 | 5,000 | 315 |
| 1999-07-23 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 1999-07-21 | 347 | 348 | 340 | 345 | 13,000 | 345 |
| 1999-07-19 | 330 | 348 | 320 | 348 | 23,000 | 348 |
| 1999-07-16 | 321 | 330 | 319 | 320 | 8,000 | 320 |
| 1999-07-15 | 330 | 330 | 316 | 316 | 6,000 | 316 |
| 1999-07-14 | 345 | 345 | 335 | 339 | 9,000 | 339 |
| 1999-07-13 | 345 | 350 | 344 | 345 | 20,000 | 345 |
| 1999-07-12 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-07-09 | 320 | 320 | 315 | 316 | 9,000 | 316 |
| 1999-07-08 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 1999-07-07 | 330 | 340 | 330 | 330 | 7,000 | 330 |
| 1999-07-06 | 345 | 345 | 344 | 345 | 5,000 | 345 |
| 1999-07-05 | 350 | 350 | 345 | 347 | 10,000 | 347 |
| 1999-07-02 | 345 | 350 | 344 | 344 | 26,000 | 344 |
| 1999-07-01 | 322 | 345 | 322 | 345 | 15,000 | 345 |
| 1999-06-30 | 326 | 326 | 322 | 322 | 9,000 | 322 |
| 1999-06-29 | 322 | 323 | 322 | 323 | 3,000 | 323 |
| 1999-06-28 | 313 | 318 | 313 | 318 | 3,000 | 318 |
| 1999-06-25 | 310 | 312 | 310 | 312 | 7,000 | 312 |
| 1999-06-24 | 315 | 315 | 311 | 312 | 9,000 | 312 |
| 1999-06-23 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1999-06-22 | 339 | 339 | 310 | 310 | 20,000 | 310 |
| 1999-06-21 | 319 | 350 | 319 | 339 | 30,000 | 339 |
| 1999-06-18 | 302 | 319 | 302 | 319 | 21,000 | 319 |
| 1999-06-17 | 298 | 305 | 298 | 300 | 12,000 | 300 |
| 1999-06-16 | 297 | 298 | 297 | 298 | 9,000 | 298 |
| 1999-06-15 | 301 | 305 | 300 | 300 | 6,000 | 300 |
| 1999-06-14 | 305 | 305 | 300 | 305 | 16,000 | 305 |
| 1999-06-11 | 300 | 310 | 300 | 306 | 14,000 | 306 |
| 1999-06-10 | 300 | 301 | 295 | 300 | 9,000 | 300 |
| 1999-06-09 | 302 | 302 | 300 | 300 | 10,000 | 300 |
| 1999-06-08 | 301 | 302 | 300 | 302 | 9,000 | 302 |
| 1999-06-04 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-06-03 | 301 | 310 | 301 | 305 | 10,000 | 305 |
| 1999-06-02 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-06-01 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-05-31 | 300 | 310 | 300 | 310 | 5,000 | 310 |
| 1999-05-28 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 1999-05-27 | 320 | 320 | 310 | 320 | 11,000 | 320 |
| 1999-05-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-05-24 | 339 | 339 | 320 | 320 | 6,000 | 320 |
| 1999-05-21 | 335 | 340 | 330 | 340 | 8,000 | 340 |
| 1999-05-20 | 330 | 340 | 330 | 335 | 27,000 | 335 |
| 1999-05-19 | 345 | 345 | 325 | 325 | 13,000 | 325 |
| 1999-05-18 | 320 | 359 | 320 | 345 | 19,000 | 345 |
| 1999-05-17 | 325 | 325 | 319 | 319 | 16,000 | 319 |
| 1999-05-14 | 335 | 335 | 325 | 325 | 7,000 | 325 |
| 1999-05-13 | 341 | 341 | 330 | 330 | 14,000 | 330 |
| 1999-05-12 | 350 | 350 | 340 | 340 | 14,000 | 340 |
| 1999-05-11 | 340 | 345 | 340 | 345 | 7,000 | 345 |
| 1999-05-10 | 350 | 350 | 340 | 340 | 12,000 | 340 |
| 1999-05-07 | 374 | 383 | 369 | 369 | 51,000 | 369 |
| 1999-05-06 | 335 | 374 | 335 | 374 | 32,000 | 374 |
| 1999-04-30 | 335 | 335 | 330 | 330 | 15,000 | 330 |
| 1999-04-28 | 380 | 389 | 335 | 350 | 50,000 | 350 |
| 1999-04-27 | 350 | 374 | 350 | 374 | 110,000 | 374 |
| 1999-04-26 | 335 | 350 | 320 | 335 | 206,000 | 335 |
| 1999-04-23 | 286 | 340 | 286 | 310 | 133,000 | 310 |
| 1999-04-22 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 1999-04-21 | 274 | 285 | 274 | 280 | 23,000 | 280 |
| 1999-04-20 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 1999-04-19 | 275 | 275 | 260 | 260 | 5,000 | 260 |
| 1999-04-15 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 1999-04-14 | 278 | 284 | 270 | 270 | 5,000 | 270 |
| 1999-04-12 | 285 | 285 | 276 | 276 | 10,000 | 276 |
| 1999-04-09 | 285 | 287 | 280 | 285 | 15,000 | 285 |
| 1999-04-08 | 285 | 295 | 285 | 285 | 17,000 | 285 |
| 1999-04-07 | 295 | 295 | 285 | 285 | 10,000 | 285 |
| 1999-04-06 | 280 | 285 | 279 | 280 | 48,000 | 280 |
| 1999-04-05 | 260 | 275 | 260 | 270 | 52,000 | 270 |
| 1999-04-02 | 260 | 260 | 250 | 260 | 10,000 | 260 |
| 1999-04-01 | 280 | 280 | 260 | 260 | 5,000 | 260 |
| 1999-03-31 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-03-30 | 292 | 295 | 290 | 290 | 5,000 | 290 |
| 1999-03-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-03-26 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 1999-03-25 | 295 | 295 | 260 | 260 | 9,000 | 260 |
| 1999-03-24 | 296 | 300 | 295 | 295 | 18,000 | 295 |
| 1999-03-23 | 289 | 298 | 289 | 295 | 27,000 | 295 |
| 1999-03-19 | 245 | 315 | 245 | 314 | 56,000 | 314 |
| 1999-03-18 | 245 | 250 | 232 | 235 | 34,000 | 235 |
| 1999-03-17 | 240 | 245 | 232 | 232 | 26,000 | 232 |
| 1999-03-16 | 232 | 240 | 232 | 235 | 7,000 | 235 |
| 1999-03-15 | 221 | 230 | 221 | 230 | 10,000 | 230 |
| 1999-03-12 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 1999-03-11 | 216 | 216 | 214 | 214 | 12,000 | 214 |
| 1999-03-10 | 215 | 216 | 215 | 215 | 3,000 | 215 |
| 1999-03-09 | 220 | 220 | 215 | 215 | 7,000 | 215 |
| 1999-03-08 | 224 | 225 | 220 | 220 | 12,000 | 220 |
| 1999-03-05 | 224 | 225 | 220 | 224 | 18,000 | 224 |
| 1999-03-04 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-03-03 | 215 | 215 | 210 | 210 | 2,000 | 210 |
| 1999-03-02 | 225 | 225 | 221 | 222 | 6,000 | 222 |
| 1999-03-01 | 226 | 230 | 221 | 221 | 7,000 | 221 |
| 1999-02-26 | 235 | 261 | 226 | 226 | 51,000 | 226 |
| 1999-02-25 | 232 | 232 | 232 | 232 | 31,000 | 232 |
| 1999-02-24 | 190 | 190 | 182 | 182 | 12,000 | 182 |
| 1999-02-22 | 183 | 185 | 183 | 185 | 3,000 | 185 |
| 1999-02-19 | 183 | 183 | 180 | 183 | 4,000 | 183 |
| 1999-02-18 | 186 | 186 | 183 | 183 | 2,000 | 183 |
| 1999-02-17 | 199 | 199 | 186 | 186 | 11,000 | 186 |
| 1999-02-16 | 185 | 197 | 185 | 197 | 4,000 | 197 |
| 1999-02-12 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1999-02-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-02-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-02-05 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 1999-02-04 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 1999-02-03 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-02-02 | 195 | 195 | 180 | 180 | 5,000 | 180 |
| 1999-02-01 | 199 | 199 | 195 | 195 | 4,000 | 195 |
| 1999-01-28 | 180 | 189 | 180 | 189 | 7,000 | 189 |
| 1999-01-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-01-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-01-25 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1999-01-22 | 185 | 185 | 180 | 180 | 10,000 | 180 |
| 1999-01-18 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-01-14 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-01-13 | 190 | 190 | 180 | 185 | 7,000 | 185 |
| 1999-01-08 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-01-07 | 200 | 200 | 199 | 200 | 6,000 | 200 |
| 1999-01-06 | 182 | 200 | 182 | 200 | 17,000 | 200 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
