9827 リリカラ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 190 | 191 | 185 | 191 | 7,000 | 191 |
| 2003-12-29 | 197 | 197 | 189 | 190 | 9,000 | 190 |
| 2003-12-26 | 195 | 199 | 192 | 197 | 12,000 | 197 |
| 2003-12-25 | 190 | 204 | 181 | 204 | 45,000 | 204 |
| 2003-12-24 | 207 | 210 | 206 | 210 | 48,000 | 210 |
| 2003-12-22 | 205 | 209 | 205 | 208 | 36,000 | 208 |
| 2003-12-19 | 207 | 207 | 204 | 206 | 37,000 | 206 |
| 2003-12-18 | 208 | 208 | 205 | 207 | 29,000 | 207 |
| 2003-12-17 | 205 | 208 | 205 | 208 | 9,000 | 208 |
| 2003-12-16 | 203 | 204 | 203 | 204 | 10,000 | 204 |
| 2003-12-15 | 203 | 204 | 202 | 202 | 10,000 | 202 |
| 2003-12-12 | 205 | 205 | 203 | 203 | 7,000 | 203 |
| 2003-12-11 | 204 | 205 | 204 | 205 | 7,000 | 205 |
| 2003-12-10 | 202 | 204 | 202 | 204 | 4,000 | 204 |
| 2003-12-09 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2003-12-08 | 202 | 202 | 201 | 202 | 6,000 | 202 |
| 2003-12-05 | 203 | 203 | 201 | 201 | 3,000 | 201 |
| 2003-12-04 | 201 | 205 | 200 | 205 | 5,000 | 205 |
| 2003-12-03 | 202 | 204 | 200 | 204 | 9,000 | 204 |
| 2003-12-02 | 205 | 205 | 200 | 205 | 7,000 | 205 |
| 2003-12-01 | 205 | 205 | 205 | 205 | 20,000 | 205 |
| 2003-11-28 | 200 | 204 | 200 | 204 | 2,000 | 204 |
| 2003-11-27 | 200 | 208 | 200 | 206 | 9,000 | 206 |
| 2003-11-26 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2003-11-25 | 196 | 196 | 195 | 195 | 2,000 | 195 |
| 2003-11-20 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2003-11-19 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-11-18 | 193 | 193 | 193 | 193 | 7,000 | 193 |
| 2003-11-17 | 197 | 197 | 193 | 193 | 19,000 | 193 |
| 2003-11-14 | 200 | 200 | 198 | 198 | 6,000 | 198 |
| 2003-11-13 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-11-12 | 195 | 200 | 195 | 199 | 3,000 | 199 |
| 2003-11-11 | 200 | 200 | 197 | 197 | 27,000 | 197 |
| 2003-11-10 | 202 | 202 | 201 | 201 | 3,000 | 201 |
| 2003-11-07 | 201 | 204 | 201 | 204 | 2,000 | 204 |
| 2003-11-06 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2003-11-05 | 205 | 205 | 203 | 203 | 5,000 | 203 |
| 2003-10-31 | 206 | 209 | 201 | 209 | 36,000 | 209 |
| 2003-10-30 | 205 | 207 | 201 | 205 | 6,000 | 205 |
| 2003-10-29 | 207 | 207 | 201 | 206 | 9,000 | 206 |
| 2003-10-28 | 200 | 200 | 200 | 200 | 23,000 | 200 |
| 2003-10-27 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-10-24 | 205 | 208 | 200 | 200 | 9,000 | 200 |
| 2003-10-23 | 205 | 209 | 203 | 203 | 8,000 | 203 |
| 2003-10-22 | 208 | 208 | 205 | 205 | 19,000 | 205 |
| 2003-10-21 | 207 | 208 | 207 | 207 | 6,000 | 207 |
| 2003-10-20 | 209 | 210 | 205 | 207 | 21,000 | 207 |
| 2003-10-17 | 209 | 210 | 202 | 210 | 21,000 | 210 |
| 2003-10-16 | 210 | 210 | 209 | 209 | 7,000 | 209 |
| 2003-10-15 | 210 | 213 | 210 | 210 | 5,000 | 210 |
| 2003-10-14 | 212 | 213 | 209 | 210 | 17,000 | 210 |
| 2003-10-10 | 215 | 219 | 211 | 214 | 16,000 | 214 |
| 2003-10-09 | 209 | 213 | 209 | 211 | 14,000 | 211 |
| 2003-10-08 | 204 | 206 | 200 | 201 | 23,000 | 201 |
| 2003-10-07 | 190 | 200 | 190 | 200 | 19,000 | 200 |
| 2003-10-06 | 190 | 192 | 190 | 190 | 13,000 | 190 |
| 2003-10-03 | 189 | 190 | 189 | 190 | 16,000 | 190 |
| 2003-10-02 | 191 | 192 | 189 | 189 | 6,000 | 189 |
| 2003-09-30 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2003-09-29 | 191 | 191 | 189 | 189 | 8,000 | 189 |
| 2003-09-26 | 194 | 194 | 192 | 192 | 2,000 | 192 |
| 2003-09-25 | 190 | 193 | 185 | 193 | 8,000 | 193 |
| 2003-09-24 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-09-22 | 196 | 196 | 189 | 189 | 6,000 | 189 |
| 2003-09-19 | 182 | 195 | 182 | 195 | 10,000 | 195 |
| 2003-09-18 | 178 | 182 | 178 | 182 | 2,000 | 182 |
| 2003-09-16 | 180 | 180 | 176 | 176 | 5,000 | 176 |
| 2003-09-12 | 177 | 180 | 177 | 180 | 9,000 | 180 |
| 2003-09-11 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 2003-09-10 | 177 | 178 | 177 | 178 | 8,000 | 178 |
| 2003-09-09 | 178 | 178 | 177 | 177 | 4,000 | 177 |
| 2003-09-08 | 176 | 178 | 176 | 178 | 3,000 | 178 |
| 2003-09-05 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-09-04 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2003-09-03 | 177 | 178 | 175 | 178 | 10,000 | 178 |
| 2003-09-02 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2003-09-01 | 174 | 175 | 174 | 175 | 5,000 | 175 |
| 2003-08-29 | 175 | 175 | 174 | 174 | 4,000 | 174 |
| 2003-08-28 | 175 | 175 | 174 | 175 | 3,000 | 175 |
| 2003-08-27 | 174 | 175 | 170 | 175 | 14,000 | 175 |
| 2003-08-26 | 175 | 175 | 170 | 174 | 51,000 | 174 |
| 2003-08-25 | 170 | 175 | 170 | 175 | 10,000 | 175 |
| 2003-08-22 | 170 | 170 | 165 | 170 | 16,000 | 170 |
| 2003-08-21 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2003-08-20 | 170 | 170 | 167 | 170 | 9,000 | 170 |
| 2003-08-19 | 169 | 170 | 169 | 170 | 11,000 | 170 |
| 2003-08-18 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2003-08-15 | 170 | 170 | 167 | 169 | 4,000 | 169 |
| 2003-08-13 | 170 | 170 | 169 | 169 | 6,000 | 169 |
| 2003-08-11 | 166 | 169 | 166 | 166 | 6,000 | 166 |
| 2003-08-07 | 164 | 169 | 164 | 169 | 3,000 | 169 |
| 2003-08-06 | 167 | 167 | 164 | 164 | 6,000 | 164 |
| 2003-08-05 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2003-08-04 | 170 | 170 | 165 | 170 | 6,000 | 170 |
| 2003-08-01 | 167 | 167 | 165 | 165 | 3,000 | 165 |
| 2003-07-31 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2003-07-30 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2003-07-29 | 164 | 170 | 164 | 170 | 11,000 | 170 |
| 2003-07-28 | 160 | 167 | 160 | 167 | 5,000 | 167 |
| 2003-07-25 | 165 | 165 | 157 | 157 | 8,000 | 157 |
| 2003-07-24 | 161 | 165 | 161 | 165 | 7,000 | 165 |
| 2003-07-23 | 163 | 163 | 161 | 161 | 2,000 | 161 |
| 2003-07-22 | 162 | 164 | 161 | 163 | 5,000 | 163 |
| 2003-07-18 | 160 | 165 | 160 | 161 | 6,000 | 161 |
| 2003-07-17 | 166 | 166 | 160 | 160 | 18,000 | 160 |
| 2003-07-16 | 170 | 170 | 165 | 166 | 7,000 | 166 |
| 2003-07-15 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 2003-07-14 | 174 | 174 | 171 | 172 | 11,000 | 172 |
| 2003-07-11 | 175 | 175 | 172 | 172 | 20,000 | 172 |
| 2003-07-10 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2003-07-09 | 172 | 172 | 170 | 172 | 15,000 | 172 |
| 2003-07-08 | 177 | 177 | 172 | 172 | 14,000 | 172 |
| 2003-07-07 | 174 | 174 | 172 | 172 | 11,000 | 172 |
| 2003-07-04 | 173 | 174 | 171 | 174 | 13,000 | 174 |
| 2003-07-03 | 179 | 179 | 172 | 172 | 9,000 | 172 |
| 2003-07-02 | 175 | 180 | 175 | 179 | 18,000 | 179 |
| 2003-07-01 | 170 | 174 | 170 | 174 | 8,000 | 174 |
| 2003-06-30 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2003-06-27 | 170 | 175 | 170 | 170 | 16,000 | 170 |
| 2003-06-26 | 166 | 173 | 166 | 170 | 5,000 | 170 |
| 2003-06-25 | 165 | 166 | 165 | 166 | 11,000 | 166 |
| 2003-06-24 | 176 | 176 | 166 | 166 | 35,000 | 166 |
| 2003-06-23 | 172 | 175 | 172 | 175 | 9,000 | 175 |
| 2003-06-20 | 163 | 171 | 163 | 170 | 32,000 | 170 |
| 2003-06-19 | 161 | 162 | 159 | 162 | 19,000 | 162 |
| 2003-06-18 | 159 | 162 | 158 | 159 | 20,000 | 159 |
| 2003-06-17 | 150 | 154 | 150 | 154 | 17,000 | 154 |
| 2003-06-16 | 145 | 148 | 145 | 148 | 11,000 | 148 |
| 2003-06-13 | 144 | 145 | 142 | 145 | 16,000 | 145 |
| 2003-06-12 | 145 | 145 | 143 | 144 | 11,000 | 144 |
| 2003-06-11 | 143 | 143 | 142 | 142 | 17,000 | 142 |
| 2003-06-10 | 141 | 142 | 141 | 142 | 6,000 | 142 |
| 2003-06-09 | 143 | 143 | 141 | 142 | 14,000 | 142 |
| 2003-06-06 | 140 | 143 | 140 | 143 | 14,000 | 143 |
| 2003-06-05 | 140 | 140 | 139 | 140 | 11,000 | 140 |
| 2003-06-04 | 140 | 143 | 140 | 140 | 23,000 | 140 |
| 2003-06-03 | 145 | 145 | 140 | 140 | 18,000 | 140 |
| 2003-06-02 | 140 | 143 | 140 | 143 | 13,000 | 143 |
| 2003-05-30 | 139 | 140 | 139 | 140 | 7,000 | 140 |
| 2003-05-29 | 140 | 140 | 139 | 139 | 6,000 | 139 |
| 2003-05-28 | 140 | 140 | 139 | 139 | 8,000 | 139 |
| 2003-05-27 | 140 | 141 | 140 | 140 | 8,000 | 140 |
| 2003-05-26 | 136 | 137 | 136 | 137 | 2,000 | 137 |
| 2003-05-23 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-05-22 | 134 | 135 | 134 | 135 | 3,000 | 135 |
| 2003-05-21 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2003-05-20 | 135 | 135 | 130 | 131 | 13,000 | 131 |
| 2003-05-19 | 137 | 137 | 135 | 135 | 10,000 | 135 |
| 2003-05-16 | 144 | 144 | 142 | 142 | 7,000 | 142 |
| 2003-05-15 | 144 | 144 | 143 | 143 | 5,000 | 143 |
| 2003-05-14 | 141 | 144 | 141 | 144 | 2,000 | 144 |
| 2003-05-13 | 141 | 141 | 140 | 140 | 4,000 | 140 |
| 2003-05-12 | 137 | 141 | 137 | 140 | 14,000 | 140 |
| 2003-05-09 | 135 | 135 | 130 | 135 | 5,000 | 135 |
| 2003-05-08 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2003-05-07 | 130 | 134 | 130 | 133 | 7,000 | 133 |
| 2003-05-02 | 131 | 133 | 130 | 133 | 14,000 | 133 |
| 2003-05-01 | 133 | 133 | 131 | 131 | 7,000 | 131 |
| 2003-04-30 | 142 | 142 | 135 | 135 | 6,000 | 135 |
| 2003-04-28 | 142 | 149 | 142 | 142 | 27,000 | 142 |
| 2003-04-25 | 130 | 144 | 130 | 137 | 30,000 | 137 |
| 2003-04-24 | 131 | 133 | 130 | 133 | 18,000 | 133 |
| 2003-04-23 | 127 | 131 | 127 | 131 | 25,000 | 131 |
| 2003-04-22 | 124 | 125 | 124 | 125 | 5,000 | 125 |
| 2003-04-21 | 121 | 125 | 121 | 125 | 18,000 | 125 |
| 2003-04-18 | 120 | 120 | 119 | 120 | 14,000 | 120 |
| 2003-04-17 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2003-04-16 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2003-04-11 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2003-04-09 | 122 | 123 | 118 | 120 | 13,000 | 120 |
| 2003-04-08 | 118 | 122 | 117 | 122 | 9,000 | 122 |
| 2003-04-07 | 116 | 118 | 115 | 118 | 12,000 | 118 |
| 2003-04-04 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-04-03 | 117 | 117 | 115 | 115 | 12,000 | 115 |
| 2003-04-02 | 115 | 116 | 115 | 116 | 5,000 | 116 |
| 2003-04-01 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-03-31 | 112 | 115 | 112 | 115 | 6,000 | 115 |
| 2003-03-28 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 2003-03-27 | 108 | 110 | 108 | 110 | 11,000 | 110 |
| 2003-03-26 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2003-03-25 | 109 | 109 | 108 | 108 | 7,000 | 108 |
| 2003-03-24 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2003-03-20 | 109 | 110 | 109 | 110 | 7,000 | 110 |
| 2003-03-18 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2003-03-14 | 103 | 109 | 103 | 109 | 4,000 | 109 |
| 2003-03-13 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2003-03-11 | 103 | 103 | 103 | 103 | 4,000 | 103 |
| 2003-03-10 | 104 | 105 | 104 | 105 | 2,000 | 105 |
| 2003-03-07 | 105 | 105 | 104 | 104 | 4,000 | 104 |
| 2003-03-05 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2003-03-04 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2003-03-03 | 108 | 108 | 103 | 103 | 3,000 | 103 |
| 2003-02-28 | 108 | 108 | 108 | 108 | 3,000 | 108 |
| 2003-02-27 | 105 | 108 | 105 | 108 | 11,000 | 108 |
| 2003-02-26 | 106 | 106 | 104 | 105 | 11,000 | 105 |
| 2003-02-24 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-02-21 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2003-02-20 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2003-02-19 | 100 | 103 | 98 | 103 | 10,000 | 103 |
| 2003-02-18 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2003-02-17 | 105 | 105 | 105 | 105 | 10,000 | 105 |
| 2003-02-14 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2003-02-13 | 103 | 103 | 103 | 103 | 14,000 | 103 |
| 2003-02-12 | 105 | 105 | 102 | 102 | 5,000 | 102 |
| 2003-02-06 | 102 | 102 | 98 | 98 | 5,000 | 98 |
| 2003-02-05 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2003-02-04 | 95 | 95 | 94 | 94 | 4,000 | 94 |
| 2003-01-30 | 96 | 96 | 94 | 94 | 7,000 | 94 |
| 2003-01-28 | 98 | 98 | 98 | 98 | 4,000 | 98 |
| 2003-01-27 | 98 | 98 | 98 | 98 | 4,000 | 98 |
| 2003-01-24 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2003-01-23 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2003-01-22 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2003-01-21 | 98 | 98 | 97 | 97 | 2,000 | 97 |
| 2003-01-17 | 97 | 97 | 97 | 97 | 5,000 | 97 |
| 2003-01-16 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2003-01-14 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2003-01-10 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2003-01-09 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2003-01-08 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2003-01-07 | 97 | 100 | 97 | 100 | 6,000 | 100 |
| 2003-01-06 | 100 | 100 | 96 | 96 | 2,000 | 96 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
