9827 リリカラ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2000-12-27 | 127 | 127 | 127 | 127 | 7,000 | 127 |
| 2000-12-26 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2000-12-25 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2000-12-21 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2000-12-15 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2000-12-13 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2000-12-12 | 142 | 142 | 142 | 142 | 11,000 | 142 |
| 2000-12-04 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2000-12-01 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2000-11-30 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2000-11-28 | 137 | 140 | 137 | 140 | 6,000 | 140 |
| 2000-11-20 | 140 | 140 | 135 | 135 | 5,000 | 135 |
| 2000-11-14 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-11-10 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2000-11-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-11-08 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2000-11-07 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-11-06 | 140 | 140 | 135 | 135 | 6,000 | 135 |
| 2000-11-02 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2000-10-27 | 139 | 155 | 139 | 155 | 6,000 | 155 |
| 2000-10-18 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2000-10-17 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2000-10-13 | 150 | 150 | 148 | 148 | 3,000 | 148 |
| 2000-10-11 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2000-10-06 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-10-05 | 159 | 159 | 151 | 151 | 4,000 | 151 |
| 2000-10-04 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2000-10-03 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-10-02 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2000-09-27 | 156 | 156 | 155 | 155 | 6,000 | 155 |
| 2000-09-26 | 163 | 163 | 160 | 160 | 7,000 | 160 |
| 2000-09-25 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-09-22 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2000-09-20 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-09-19 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2000-09-18 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2000-09-14 | 164 | 165 | 164 | 165 | 5,000 | 165 |
| 2000-09-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-09-11 | 167 | 167 | 161 | 161 | 11,000 | 161 |
| 2000-09-08 | 167 | 169 | 167 | 167 | 4,000 | 167 |
| 2000-09-07 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2000-09-06 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-09-05 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-09-04 | 168 | 168 | 165 | 165 | 3,000 | 165 |
| 2000-08-30 | 169 | 169 | 165 | 165 | 11,000 | 165 |
| 2000-08-29 | 171 | 175 | 169 | 169 | 11,000 | 169 |
| 2000-08-28 | 169 | 170 | 169 | 169 | 3,000 | 169 |
| 2000-08-25 | 167 | 169 | 167 | 169 | 2,000 | 169 |
| 2000-08-24 | 169 | 169 | 168 | 168 | 13,000 | 168 |
| 2000-08-23 | 168 | 170 | 168 | 170 | 6,000 | 170 |
| 2000-08-22 | 170 | 170 | 168 | 169 | 16,000 | 169 |
| 2000-08-21 | 170 | 172 | 168 | 170 | 33,000 | 170 |
| 2000-08-18 | 180 | 182 | 180 | 182 | 7,000 | 182 |
| 2000-08-16 | 177 | 188 | 177 | 188 | 5,000 | 188 |
| 2000-08-11 | 181 | 181 | 178 | 178 | 4,000 | 178 |
| 2000-08-10 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2000-08-09 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2000-08-07 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-08-02 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-08-01 | 177 | 177 | 177 | 177 | 10,000 | 177 |
| 2000-07-28 | 177 | 178 | 177 | 178 | 3,000 | 178 |
| 2000-07-27 | 179 | 179 | 176 | 176 | 18,000 | 176 |
| 2000-07-26 | 181 | 183 | 180 | 180 | 30,000 | 180 |
| 2000-07-25 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-07-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-07-21 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2000-07-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-07-18 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2000-07-17 | 202 | 202 | 198 | 198 | 4,000 | 198 |
| 2000-07-14 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2000-07-13 | 212 | 212 | 202 | 202 | 5,000 | 202 |
| 2000-07-12 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2000-07-11 | 207 | 215 | 202 | 215 | 13,000 | 215 |
| 2000-07-10 | 202 | 205 | 202 | 203 | 6,000 | 203 |
| 2000-07-07 | 200 | 200 | 195 | 200 | 14,000 | 200 |
| 2000-07-06 | 200 | 200 | 199 | 200 | 6,000 | 200 |
| 2000-07-05 | 229 | 229 | 200 | 200 | 7,000 | 200 |
| 2000-07-04 | 196 | 220 | 196 | 219 | 31,000 | 219 |
| 2000-07-03 | 195 | 195 | 192 | 195 | 10,000 | 195 |
| 2000-06-30 | 195 | 195 | 190 | 190 | 8,000 | 190 |
| 2000-06-29 | 194 | 195 | 190 | 190 | 7,000 | 190 |
| 2000-06-27 | 194 | 200 | 194 | 200 | 5,000 | 200 |
| 2000-06-26 | 200 | 200 | 190 | 190 | 10,000 | 190 |
| 2000-06-22 | 205 | 205 | 201 | 201 | 9,000 | 201 |
| 2000-06-21 | 211 | 211 | 201 | 205 | 4,000 | 205 |
| 2000-06-20 | 210 | 212 | 201 | 201 | 4,000 | 201 |
| 2000-06-19 | 217 | 217 | 201 | 210 | 16,000 | 210 |
| 2000-06-16 | 211 | 219 | 208 | 219 | 12,000 | 219 |
| 2000-06-15 | 206 | 240 | 206 | 220 | 146,000 | 220 |
| 2000-06-14 | 178 | 226 | 178 | 226 | 151,000 | 226 |
| 2000-06-13 | 168 | 176 | 166 | 176 | 21,000 | 176 |
| 2000-06-12 | 167 | 167 | 166 | 166 | 8,000 | 166 |
| 2000-06-09 | 166 | 166 | 166 | 166 | 12,000 | 166 |
| 2000-06-08 | 168 | 168 | 165 | 166 | 5,000 | 166 |
| 2000-06-07 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2000-06-06 | 166 | 166 | 166 | 166 | 11,000 | 166 |
| 2000-06-05 | 165 | 166 | 165 | 166 | 4,000 | 166 |
| 2000-06-02 | 166 | 166 | 165 | 165 | 13,000 | 165 |
| 2000-06-01 | 170 | 172 | 163 | 164 | 9,000 | 164 |
| 2000-05-31 | 168 | 173 | 167 | 170 | 33,000 | 170 |
| 2000-05-30 | 161 | 165 | 161 | 165 | 12,000 | 165 |
| 2000-05-29 | 161 | 165 | 161 | 161 | 8,000 | 161 |
| 2000-05-26 | 160 | 161 | 160 | 161 | 3,000 | 161 |
| 2000-05-25 | 161 | 161 | 160 | 161 | 4,000 | 161 |
| 2000-05-24 | 162 | 162 | 161 | 161 | 10,000 | 161 |
| 2000-05-23 | 161 | 162 | 161 | 162 | 4,000 | 162 |
| 2000-05-19 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-05-18 | 171 | 171 | 168 | 169 | 14,000 | 169 |
| 2000-05-16 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-05-12 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-05-11 | 170 | 170 | 167 | 168 | 7,000 | 168 |
| 2000-05-10 | 168 | 170 | 168 | 170 | 12,000 | 170 |
| 2000-05-09 | 167 | 169 | 167 | 169 | 8,000 | 169 |
| 2000-05-08 | 167 | 169 | 167 | 169 | 3,000 | 169 |
| 2000-05-02 | 171 | 171 | 163 | 167 | 6,000 | 167 |
| 2000-05-01 | 170 | 172 | 170 | 172 | 4,000 | 172 |
| 2000-04-27 | 171 | 175 | 171 | 175 | 7,000 | 175 |
| 2000-04-26 | 171 | 172 | 171 | 171 | 14,000 | 171 |
| 2000-04-25 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2000-04-24 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2000-04-21 | 170 | 177 | 170 | 177 | 2,000 | 177 |
| 2000-04-20 | 172 | 172 | 170 | 170 | 7,000 | 170 |
| 2000-04-19 | 172 | 172 | 172 | 172 | 9,000 | 172 |
| 2000-04-18 | 172 | 172 | 172 | 172 | 9,000 | 172 |
| 2000-04-17 | 176 | 176 | 170 | 171 | 7,000 | 171 |
| 2000-04-14 | 180 | 180 | 176 | 177 | 11,000 | 177 |
| 2000-04-13 | 182 | 183 | 180 | 180 | 10,000 | 180 |
| 2000-04-12 | 186 | 186 | 183 | 183 | 5,000 | 183 |
| 2000-04-11 | 188 | 188 | 186 | 186 | 9,000 | 186 |
| 2000-04-10 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2000-04-07 | 186 | 200 | 186 | 186 | 19,000 | 186 |
| 2000-04-06 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-04-05 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-04-04 | 190 | 190 | 188 | 188 | 2,000 | 188 |
| 2000-04-03 | 190 | 190 | 188 | 188 | 7,000 | 188 |
| 2000-03-31 | 190 | 190 | 187 | 187 | 3,000 | 187 |
| 2000-03-30 | 189 | 193 | 185 | 193 | 6,000 | 193 |
| 2000-03-29 | 185 | 190 | 185 | 190 | 5,000 | 190 |
| 2000-03-28 | 181 | 181 | 180 | 180 | 22,000 | 180 |
| 2000-03-27 | 181 | 182 | 180 | 180 | 14,000 | 180 |
| 2000-03-24 | 190 | 200 | 183 | 183 | 12,000 | 183 |
| 2000-03-23 | 196 | 200 | 185 | 185 | 19,000 | 185 |
| 2000-03-22 | 185 | 199 | 185 | 195 | 32,000 | 195 |
| 2000-03-21 | 181 | 185 | 180 | 180 | 51,000 | 180 |
| 2000-03-17 | 173 | 180 | 173 | 180 | 15,000 | 180 |
| 2000-03-16 | 175 | 175 | 172 | 172 | 3,000 | 172 |
| 2000-03-15 | 189 | 189 | 173 | 174 | 9,000 | 174 |
| 2000-03-13 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2000-03-10 | 195 | 195 | 189 | 189 | 2,000 | 189 |
| 2000-03-09 | 195 | 198 | 195 | 198 | 2,000 | 198 |
| 2000-03-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-03-03 | 195 | 199 | 172 | 172 | 8,000 | 172 |
| 2000-03-02 | 210 | 210 | 200 | 200 | 3,000 | 200 |
| 2000-03-01 | 214 | 214 | 202 | 210 | 9,000 | 210 |
| 2000-02-29 | 180 | 202 | 180 | 202 | 8,000 | 202 |
| 2000-02-28 | 172 | 172 | 171 | 172 | 6,000 | 172 |
| 2000-02-25 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2000-02-24 | 176 | 176 | 170 | 170 | 5,000 | 170 |
| 2000-02-22 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2000-02-18 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 2000-02-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-02-16 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-02-15 | 196 | 200 | 196 | 200 | 8,000 | 200 |
| 2000-02-14 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2000-02-10 | 196 | 196 | 196 | 196 | 8,000 | 196 |
| 2000-02-09 | 196 | 196 | 196 | 196 | 9,000 | 196 |
| 2000-02-08 | 195 | 196 | 195 | 195 | 4,000 | 195 |
| 2000-02-07 | 185 | 189 | 185 | 189 | 3,000 | 189 |
| 2000-02-04 | 187 | 187 | 183 | 183 | 5,000 | 183 |
| 2000-02-03 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2000-02-02 | 180 | 183 | 180 | 183 | 2,000 | 183 |
| 2000-02-01 | 182 | 182 | 180 | 180 | 7,000 | 180 |
| 2000-01-31 | 187 | 187 | 182 | 182 | 5,000 | 182 |
| 2000-01-28 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2000-01-27 | 178 | 188 | 178 | 188 | 8,000 | 188 |
| 2000-01-26 | 180 | 180 | 176 | 178 | 31,000 | 178 |
| 2000-01-25 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2000-01-24 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2000-01-20 | 183 | 183 | 180 | 180 | 4,000 | 180 |
| 2000-01-19 | 183 | 183 | 180 | 183 | 8,000 | 183 |
| 2000-01-18 | 180 | 185 | 180 | 183 | 25,000 | 183 |
| 2000-01-17 | 187 | 187 | 177 | 180 | 8,000 | 180 |
| 2000-01-14 | 192 | 192 | 191 | 191 | 4,000 | 191 |
| 2000-01-13 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2000-01-11 | 200 | 200 | 199 | 199 | 11,000 | 199 |
| 2000-01-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
