9827 リリカラ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 305 | 308 | 305 | 306 | 55,000 | 306 |
| 2005-12-29 | 309 | 310 | 306 | 307 | 35,000 | 307 |
| 2005-12-28 | 310 | 311 | 306 | 306 | 44,000 | 306 |
| 2005-12-27 | 320 | 322 | 311 | 311 | 125,000 | 311 |
| 2005-12-26 | 319 | 328 | 319 | 328 | 236,000 | 328 |
| 2005-12-22 | 317 | 319 | 316 | 319 | 105,000 | 319 |
| 2005-12-21 | 316 | 319 | 315 | 318 | 73,000 | 318 |
| 2005-12-20 | 316 | 318 | 315 | 316 | 23,000 | 316 |
| 2005-12-19 | 311 | 319 | 311 | 315 | 95,000 | 315 |
| 2005-12-16 | 314 | 316 | 311 | 311 | 46,000 | 311 |
| 2005-12-15 | 317 | 317 | 315 | 315 | 17,000 | 315 |
| 2005-12-14 | 316 | 318 | 316 | 317 | 42,000 | 317 |
| 2005-12-13 | 315 | 316 | 314 | 316 | 19,000 | 316 |
| 2005-12-12 | 314 | 317 | 314 | 315 | 39,000 | 315 |
| 2005-12-09 | 312 | 314 | 310 | 314 | 20,000 | 314 |
| 2005-12-08 | 319 | 320 | 310 | 312 | 68,000 | 312 |
| 2005-12-07 | 323 | 324 | 319 | 321 | 83,000 | 321 |
| 2005-12-06 | 316 | 324 | 316 | 324 | 98,000 | 324 |
| 2005-12-05 | 312 | 316 | 312 | 315 | 25,000 | 315 |
| 2005-12-02 | 310 | 315 | 310 | 311 | 53,000 | 311 |
| 2005-12-01 | 309 | 311 | 308 | 310 | 21,000 | 310 |
| 2005-11-30 | 310 | 311 | 309 | 309 | 26,000 | 309 |
| 2005-11-29 | 306 | 310 | 305 | 310 | 34,000 | 310 |
| 2005-11-28 | 303 | 306 | 303 | 305 | 31,000 | 305 |
| 2005-11-25 | 303 | 304 | 302 | 303 | 10,000 | 303 |
| 2005-11-24 | 302 | 304 | 301 | 301 | 47,000 | 301 |
| 2005-11-22 | 302 | 303 | 302 | 302 | 22,000 | 302 |
| 2005-11-21 | 302 | 303 | 300 | 303 | 19,000 | 303 |
| 2005-11-18 | 300 | 303 | 300 | 302 | 52,000 | 302 |
| 2005-11-17 | 300 | 301 | 300 | 300 | 14,000 | 300 |
| 2005-11-16 | 300 | 301 | 299 | 300 | 26,000 | 300 |
| 2005-11-15 | 301 | 302 | 299 | 300 | 25,000 | 300 |
| 2005-11-14 | 301 | 301 | 300 | 301 | 21,000 | 301 |
| 2005-11-11 | 300 | 301 | 299 | 300 | 44,000 | 300 |
| 2005-11-10 | 297 | 300 | 297 | 300 | 55,000 | 300 |
| 2005-11-09 | 300 | 300 | 296 | 297 | 19,000 | 297 |
| 2005-11-08 | 297 | 299 | 296 | 299 | 18,000 | 299 |
| 2005-11-07 | 297 | 299 | 297 | 298 | 21,000 | 298 |
| 2005-11-04 | 293 | 297 | 292 | 296 | 26,000 | 296 |
| 2005-11-02 | 289 | 293 | 289 | 292 | 34,000 | 292 |
| 2005-11-01 | 289 | 289 | 288 | 289 | 10,000 | 289 |
| 2005-10-31 | 288 | 291 | 288 | 288 | 30,000 | 288 |
| 2005-10-28 | 289 | 291 | 287 | 288 | 17,000 | 288 |
| 2005-10-27 | 296 | 297 | 286 | 290 | 68,000 | 290 |
| 2005-10-26 | 291 | 296 | 286 | 296 | 110,000 | 296 |
| 2005-10-25 | 285 | 295 | 285 | 286 | 144,000 | 286 |
| 2005-10-24 | 283 | 287 | 283 | 285 | 78,000 | 285 |
| 2005-10-21 | 282 | 283 | 280 | 281 | 31,000 | 281 |
| 2005-10-20 | 282 | 284 | 281 | 282 | 40,000 | 282 |
| 2005-10-19 | 283 | 284 | 279 | 280 | 73,000 | 280 |
| 2005-10-18 | 283 | 286 | 283 | 283 | 101,000 | 283 |
| 2005-10-17 | 281 | 283 | 281 | 283 | 58,000 | 283 |
| 2005-10-14 | 282 | 283 | 280 | 280 | 78,000 | 280 |
| 2005-10-13 | 281 | 282 | 278 | 282 | 50,000 | 282 |
| 2005-10-12 | 282 | 285 | 282 | 284 | 47,000 | 284 |
| 2005-10-11 | 285 | 285 | 275 | 279 | 189,000 | 279 |
| 2005-10-07 | 287 | 288 | 284 | 286 | 46,000 | 286 |
| 2005-10-06 | 293 | 293 | 287 | 287 | 67,000 | 287 |
| 2005-10-05 | 294 | 296 | 293 | 293 | 41,000 | 293 |
| 2005-10-04 | 296 | 297 | 293 | 293 | 27,000 | 293 |
| 2005-10-03 | 293 | 295 | 293 | 295 | 20,000 | 295 |
| 2005-09-30 | 295 | 296 | 292 | 293 | 24,000 | 293 |
| 2005-09-29 | 296 | 297 | 295 | 296 | 45,000 | 296 |
| 2005-09-28 | 300 | 300 | 296 | 297 | 63,000 | 297 |
| 2005-09-27 | 297 | 301 | 297 | 300 | 10,000 | 300 |
| 2005-09-26 | 300 | 301 | 296 | 297 | 17,000 | 297 |
| 2005-09-22 | 298 | 301 | 298 | 300 | 10,000 | 300 |
| 2005-09-21 | 300 | 300 | 299 | 300 | 10,000 | 300 |
| 2005-09-20 | 300 | 300 | 298 | 300 | 12,000 | 300 |
| 2005-09-16 | 299 | 300 | 296 | 300 | 34,000 | 300 |
| 2005-09-15 | 300 | 301 | 299 | 300 | 23,000 | 300 |
| 2005-09-14 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2005-09-13 | 301 | 303 | 300 | 301 | 22,000 | 301 |
| 2005-09-12 | 301 | 302 | 300 | 302 | 4,000 | 302 |
| 2005-09-08 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2005-09-07 | 303 | 303 | 299 | 300 | 26,000 | 300 |
| 2005-09-06 | 309 | 309 | 300 | 300 | 14,000 | 300 |
| 2005-09-05 | 305 | 307 | 300 | 305 | 24,000 | 305 |
| 2005-09-01 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2005-08-31 | 298 | 300 | 298 | 300 | 7,000 | 300 |
| 2005-08-30 | 300 | 301 | 298 | 299 | 8,000 | 299 |
| 2005-08-29 | 305 | 306 | 296 | 296 | 22,000 | 296 |
| 2005-08-26 | 305 | 306 | 305 | 305 | 27,000 | 305 |
| 2005-08-25 | 308 | 308 | 305 | 305 | 8,000 | 305 |
| 2005-08-24 | 307 | 308 | 307 | 308 | 8,000 | 308 |
| 2005-08-23 | 310 | 310 | 308 | 308 | 13,000 | 308 |
| 2005-08-22 | 313 | 313 | 312 | 313 | 10,000 | 313 |
| 2005-08-19 | 313 | 315 | 313 | 314 | 23,000 | 314 |
| 2005-08-18 | 312 | 314 | 312 | 313 | 24,000 | 313 |
| 2005-08-17 | 313 | 313 | 312 | 312 | 5,000 | 312 |
| 2005-08-16 | 314 | 314 | 313 | 313 | 4,000 | 313 |
| 2005-08-15 | 309 | 315 | 309 | 313 | 49,000 | 313 |
| 2005-08-12 | 308 | 308 | 307 | 307 | 21,000 | 307 |
| 2005-08-11 | 307 | 309 | 307 | 308 | 3,000 | 308 |
| 2005-08-10 | 306 | 309 | 306 | 308 | 50,000 | 308 |
| 2005-08-09 | 306 | 307 | 305 | 306 | 24,000 | 306 |
| 2005-08-08 | 294 | 305 | 293 | 305 | 38,000 | 305 |
| 2005-08-05 | 299 | 300 | 295 | 295 | 6,000 | 295 |
| 2005-08-04 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2005-08-03 | 302 | 303 | 302 | 302 | 3,000 | 302 |
| 2005-08-02 | 305 | 305 | 303 | 305 | 13,000 | 305 |
| 2005-08-01 | 306 | 306 | 303 | 303 | 3,000 | 303 |
| 2005-07-29 | 304 | 305 | 303 | 305 | 21,000 | 305 |
| 2005-07-28 | 304 | 306 | 302 | 303 | 10,000 | 303 |
| 2005-07-27 | 304 | 307 | 304 | 305 | 11,000 | 305 |
| 2005-07-26 | 304 | 305 | 303 | 303 | 11,000 | 303 |
| 2005-07-22 | 308 | 310 | 308 | 309 | 9,000 | 309 |
| 2005-07-21 | 306 | 310 | 302 | 310 | 23,000 | 310 |
| 2005-07-20 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2005-07-19 | 306 | 309 | 306 | 308 | 7,000 | 308 |
| 2005-07-15 | 304 | 309 | 303 | 307 | 26,000 | 307 |
| 2005-07-14 | 307 | 307 | 300 | 304 | 10,000 | 304 |
| 2005-07-13 | 301 | 305 | 298 | 305 | 59,000 | 305 |
| 2005-07-12 | 299 | 300 | 296 | 299 | 30,000 | 299 |
| 2005-07-08 | 299 | 299 | 296 | 296 | 6,000 | 296 |
| 2005-07-07 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 2005-07-06 | 297 | 299 | 297 | 299 | 14,000 | 299 |
| 2005-07-05 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2005-07-04 | 295 | 296 | 295 | 296 | 6,000 | 296 |
| 2005-07-01 | 296 | 296 | 295 | 296 | 9,000 | 296 |
| 2005-06-30 | 299 | 299 | 292 | 296 | 16,000 | 296 |
| 2005-06-29 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-06-28 | 297 | 299 | 297 | 299 | 16,000 | 299 |
| 2005-06-27 | 295 | 297 | 295 | 297 | 41,000 | 297 |
| 2005-06-24 | 294 | 295 | 290 | 294 | 35,000 | 294 |
| 2005-06-22 | 295 | 297 | 295 | 297 | 2,000 | 297 |
| 2005-06-21 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2005-06-20 | 293 | 300 | 291 | 293 | 21,000 | 293 |
| 2005-06-17 | 292 | 292 | 291 | 292 | 16,000 | 292 |
| 2005-06-16 | 296 | 296 | 292 | 292 | 14,000 | 292 |
| 2005-06-15 | 296 | 297 | 296 | 297 | 4,000 | 297 |
| 2005-06-13 | 298 | 300 | 295 | 300 | 17,000 | 300 |
| 2005-06-10 | 296 | 300 | 296 | 298 | 4,000 | 298 |
| 2005-06-02 | 301 | 301 | 298 | 300 | 10,000 | 300 |
| 2005-06-01 | 303 | 305 | 303 | 305 | 7,000 | 305 |
| 2005-05-31 | 305 | 307 | 303 | 307 | 13,000 | 307 |
| 2005-05-30 | 306 | 307 | 305 | 306 | 16,000 | 306 |
| 2005-05-27 | 300 | 305 | 300 | 304 | 54,000 | 304 |
| 2005-05-26 | 297 | 297 | 296 | 297 | 13,000 | 297 |
| 2005-05-25 | 297 | 299 | 297 | 299 | 3,000 | 299 |
| 2005-05-24 | 303 | 303 | 297 | 300 | 18,000 | 300 |
| 2005-05-23 | 302 | 303 | 302 | 303 | 10,000 | 303 |
| 2005-05-20 | 303 | 303 | 302 | 303 | 15,000 | 303 |
| 2005-05-19 | 294 | 307 | 294 | 303 | 72,000 | 303 |
| 2005-05-18 | 291 | 300 | 291 | 293 | 26,000 | 293 |
| 2005-05-17 | 294 | 295 | 290 | 291 | 37,000 | 291 |
| 2005-05-16 | 302 | 302 | 299 | 299 | 47,000 | 299 |
| 2005-05-13 | 299 | 303 | 299 | 302 | 56,000 | 302 |
| 2005-05-12 | 299 | 314 | 298 | 302 | 91,000 | 302 |
| 2005-05-11 | 296 | 297 | 295 | 297 | 53,000 | 297 |
| 2005-05-10 | 288 | 299 | 285 | 298 | 73,000 | 298 |
| 2005-05-09 | 284 | 288 | 284 | 288 | 15,000 | 288 |
| 2005-05-06 | 285 | 286 | 283 | 285 | 11,000 | 285 |
| 2005-05-02 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2005-04-28 | 285 | 285 | 284 | 284 | 6,000 | 284 |
| 2005-04-27 | 289 | 290 | 285 | 285 | 5,000 | 285 |
| 2005-04-26 | 283 | 284 | 283 | 284 | 2,000 | 284 |
| 2005-04-25 | 285 | 285 | 283 | 283 | 7,000 | 283 |
| 2005-04-22 | 284 | 285 | 282 | 285 | 7,000 | 285 |
| 2005-04-21 | 285 | 285 | 281 | 282 | 12,000 | 282 |
| 2005-04-20 | 285 | 288 | 284 | 285 | 16,000 | 285 |
| 2005-04-19 | 285 | 285 | 281 | 284 | 7,000 | 284 |
| 2005-04-18 | 288 | 289 | 283 | 283 | 10,000 | 283 |
| 2005-04-15 | 285 | 298 | 279 | 284 | 49,000 | 284 |
| 2005-04-14 | 288 | 288 | 285 | 285 | 7,000 | 285 |
| 2005-04-13 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2005-04-12 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2005-04-11 | 294 | 294 | 288 | 288 | 12,000 | 288 |
| 2005-04-08 | 287 | 294 | 287 | 294 | 12,000 | 294 |
| 2005-04-07 | 286 | 287 | 286 | 287 | 4,000 | 287 |
| 2005-04-06 | 285 | 286 | 283 | 286 | 20,000 | 286 |
| 2005-04-05 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2005-04-04 | 280 | 288 | 280 | 288 | 43,000 | 288 |
| 2005-04-01 | 277 | 280 | 275 | 280 | 33,000 | 280 |
| 2005-03-31 | 281 | 284 | 276 | 276 | 56,000 | 276 |
| 2005-03-30 | 284 | 285 | 279 | 280 | 31,000 | 280 |
| 2005-03-29 | 285 | 290 | 281 | 283 | 30,000 | 283 |
| 2005-03-28 | 291 | 292 | 285 | 285 | 44,000 | 285 |
| 2005-03-25 | 296 | 296 | 292 | 292 | 22,000 | 292 |
| 2005-03-24 | 293 | 296 | 293 | 294 | 18,000 | 294 |
| 2005-03-23 | 291 | 295 | 290 | 292 | 24,000 | 292 |
| 2005-03-22 | 292 | 293 | 289 | 290 | 56,000 | 290 |
| 2005-03-18 | 289 | 295 | 289 | 290 | 15,000 | 290 |
| 2005-03-17 | 290 | 295 | 289 | 289 | 37,000 | 289 |
| 2005-03-16 | 290 | 291 | 290 | 291 | 26,000 | 291 |
| 2005-03-15 | 291 | 295 | 290 | 291 | 56,000 | 291 |
| 2005-03-14 | 290 | 301 | 290 | 290 | 79,000 | 290 |
| 2005-03-11 | 284 | 290 | 284 | 288 | 67,000 | 288 |
| 2005-03-10 | 285 | 287 | 281 | 282 | 85,000 | 282 |
| 2005-03-09 | 288 | 290 | 287 | 287 | 22,000 | 287 |
| 2005-03-08 | 292 | 293 | 289 | 290 | 40,000 | 290 |
| 2005-03-07 | 294 | 295 | 293 | 293 | 21,000 | 293 |
| 2005-03-04 | 292 | 295 | 292 | 294 | 38,000 | 294 |
| 2005-03-03 | 285 | 292 | 284 | 292 | 42,000 | 292 |
| 2005-03-02 | 293 | 294 | 280 | 285 | 105,000 | 285 |
| 2005-03-01 | 294 | 296 | 293 | 294 | 35,000 | 294 |
| 2005-02-28 | 299 | 300 | 295 | 295 | 62,000 | 295 |
| 2005-02-25 | 303 | 303 | 300 | 300 | 16,000 | 300 |
| 2005-02-24 | 305 | 305 | 304 | 305 | 7,000 | 305 |
| 2005-02-23 | 306 | 307 | 305 | 307 | 23,000 | 307 |
| 2005-02-22 | 307 | 310 | 307 | 307 | 78,000 | 307 |
| 2005-02-21 | 311 | 312 | 308 | 308 | 105,000 | 308 |
| 2005-02-18 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2005-02-17 | 313 | 314 | 313 | 313 | 17,000 | 313 |
| 2005-02-16 | 316 | 316 | 313 | 314 | 11,000 | 314 |
| 2005-02-15 | 316 | 318 | 316 | 316 | 31,000 | 316 |
| 2005-02-14 | 316 | 317 | 316 | 316 | 13,000 | 316 |
| 2005-02-10 | 318 | 319 | 315 | 315 | 10,000 | 315 |
| 2005-02-09 | 315 | 318 | 314 | 318 | 22,000 | 318 |
| 2005-02-08 | 314 | 319 | 313 | 315 | 65,000 | 315 |
| 2005-02-07 | 304 | 310 | 304 | 310 | 43,000 | 310 |
| 2005-02-04 | 302 | 305 | 302 | 304 | 16,000 | 304 |
| 2005-02-03 | 302 | 304 | 302 | 303 | 6,000 | 303 |
| 2005-02-02 | 305 | 305 | 302 | 303 | 4,000 | 303 |
| 2005-02-01 | 305 | 305 | 302 | 303 | 4,000 | 303 |
| 2005-01-31 | 305 | 305 | 304 | 305 | 7,000 | 305 |
| 2005-01-28 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2005-01-27 | 309 | 310 | 305 | 305 | 19,000 | 305 |
| 2005-01-26 | 308 | 311 | 306 | 311 | 22,000 | 311 |
| 2005-01-25 | 308 | 308 | 306 | 306 | 2,000 | 306 |
| 2005-01-24 | 307 | 308 | 305 | 306 | 10,000 | 306 |
| 2005-01-21 | 311 | 311 | 305 | 306 | 18,000 | 306 |
| 2005-01-20 | 315 | 316 | 306 | 314 | 13,000 | 314 |
| 2005-01-19 | 302 | 315 | 302 | 315 | 68,000 | 315 |
| 2005-01-18 | 300 | 301 | 300 | 301 | 14,000 | 301 |
| 2005-01-17 | 300 | 300 | 297 | 297 | 120,000 | 297 |
| 2005-01-14 | 309 | 310 | 298 | 298 | 79,000 | 298 |
| 2005-01-13 | 311 | 312 | 310 | 310 | 25,000 | 310 |
| 2005-01-12 | 309 | 313 | 309 | 310 | 29,000 | 310 |
| 2005-01-11 | 302 | 309 | 302 | 309 | 20,000 | 309 |
| 2005-01-07 | 300 | 310 | 299 | 300 | 56,000 | 300 |
| 2005-01-06 | 302 | 302 | 300 | 300 | 12,000 | 300 |
| 2005-01-05 | 305 | 306 | 301 | 303 | 13,000 | 303 |
| 2005-01-04 | 298 | 303 | 298 | 302 | 17,000 | 302 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
