9827 リリカラ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 236 | 248 | 236 | 247 | 13,000 | 247 |
| 2006-12-28 | 237 | 237 | 235 | 237 | 6,000 | 237 |
| 2006-12-27 | 237 | 243 | 237 | 241 | 22,000 | 241 |
| 2006-12-26 | 244 | 245 | 233 | 237 | 25,000 | 237 |
| 2006-12-25 | 260 | 264 | 257 | 257 | 29,000 | 257 |
| 2006-12-22 | 265 | 267 | 259 | 260 | 42,000 | 260 |
| 2006-12-21 | 268 | 268 | 265 | 266 | 26,000 | 266 |
| 2006-12-20 | 270 | 270 | 250 | 268 | 61,000 | 268 |
| 2006-12-19 | 257 | 270 | 257 | 270 | 39,000 | 270 |
| 2006-12-18 | 248 | 260 | 248 | 258 | 49,000 | 258 |
| 2006-12-15 | 240 | 249 | 240 | 249 | 18,000 | 249 |
| 2006-12-14 | 240 | 241 | 240 | 240 | 36,000 | 240 |
| 2006-12-13 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2006-12-12 | 236 | 240 | 236 | 240 | 8,000 | 240 |
| 2006-12-11 | 240 | 240 | 238 | 240 | 6,000 | 240 |
| 2006-12-08 | 240 | 241 | 239 | 240 | 11,000 | 240 |
| 2006-12-07 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 2006-12-06 | 244 | 245 | 244 | 245 | 4,000 | 245 |
| 2006-12-05 | 248 | 248 | 245 | 245 | 8,000 | 245 |
| 2006-12-04 | 243 | 246 | 243 | 245 | 6,000 | 245 |
| 2006-12-01 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2006-11-30 | 235 | 248 | 233 | 244 | 13,000 | 244 |
| 2006-11-29 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2006-11-28 | 234 | 234 | 234 | 234 | 6,000 | 234 |
| 2006-11-27 | 232 | 234 | 225 | 234 | 7,000 | 234 |
| 2006-11-24 | 232 | 233 | 232 | 232 | 3,000 | 232 |
| 2006-11-22 | 224 | 234 | 220 | 233 | 36,000 | 233 |
| 2006-11-21 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2006-11-20 | 236 | 237 | 235 | 235 | 21,000 | 235 |
| 2006-11-17 | 252 | 252 | 237 | 237 | 2,000 | 237 |
| 2006-11-16 | 253 | 253 | 252 | 252 | 2,000 | 252 |
| 2006-11-15 | 241 | 241 | 234 | 235 | 6,000 | 235 |
| 2006-11-14 | 245 | 245 | 244 | 245 | 5,000 | 245 |
| 2006-11-13 | 248 | 248 | 239 | 240 | 9,000 | 240 |
| 2006-11-10 | 244 | 245 | 244 | 245 | 2,000 | 245 |
| 2006-11-08 | 242 | 248 | 234 | 247 | 14,000 | 247 |
| 2006-11-07 | 234 | 246 | 234 | 245 | 9,000 | 245 |
| 2006-11-06 | 242 | 245 | 230 | 245 | 27,000 | 245 |
| 2006-11-02 | 247 | 247 | 244 | 245 | 6,000 | 245 |
| 2006-11-01 | 248 | 249 | 245 | 245 | 4,000 | 245 |
| 2006-10-31 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2006-10-30 | 244 | 245 | 244 | 245 | 2,000 | 245 |
| 2006-10-27 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2006-10-25 | 243 | 244 | 242 | 243 | 5,000 | 243 |
| 2006-10-24 | 250 | 250 | 243 | 243 | 4,000 | 243 |
| 2006-10-23 | 243 | 244 | 243 | 244 | 2,000 | 244 |
| 2006-10-20 | 242 | 243 | 242 | 243 | 6,000 | 243 |
| 2006-10-19 | 249 | 251 | 249 | 250 | 5,000 | 250 |
| 2006-10-18 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2006-10-17 | 251 | 251 | 247 | 247 | 15,000 | 247 |
| 2006-10-16 | 251 | 251 | 249 | 250 | 5,000 | 250 |
| 2006-10-13 | 244 | 250 | 243 | 250 | 6,000 | 250 |
| 2006-10-12 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2006-10-11 | 239 | 242 | 239 | 242 | 4,000 | 242 |
| 2006-10-10 | 239 | 245 | 239 | 240 | 11,000 | 240 |
| 2006-10-05 | 240 | 242 | 240 | 240 | 8,000 | 240 |
| 2006-10-04 | 253 | 255 | 245 | 245 | 8,000 | 245 |
| 2006-10-03 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2006-10-02 | 252 | 261 | 250 | 250 | 21,000 | 250 |
| 2006-09-29 | 260 | 270 | 260 | 263 | 5,000 | 263 |
| 2006-09-28 | 251 | 252 | 251 | 252 | 2,000 | 252 |
| 2006-09-27 | 250 | 256 | 250 | 256 | 5,000 | 256 |
| 2006-09-26 | 251 | 252 | 248 | 249 | 15,000 | 249 |
| 2006-09-25 | 261 | 262 | 250 | 250 | 42,000 | 250 |
| 2006-09-22 | 270 | 270 | 262 | 263 | 18,000 | 263 |
| 2006-09-21 | 270 | 270 | 269 | 270 | 7,000 | 270 |
| 2006-09-20 | 274 | 275 | 274 | 275 | 4,000 | 275 |
| 2006-09-19 | 270 | 276 | 270 | 275 | 6,000 | 275 |
| 2006-09-15 | 274 | 275 | 270 | 270 | 4,000 | 270 |
| 2006-09-13 | 276 | 277 | 276 | 276 | 18,000 | 276 |
| 2006-09-12 | 280 | 280 | 275 | 276 | 11,000 | 276 |
| 2006-09-11 | 280 | 284 | 275 | 284 | 33,000 | 284 |
| 2006-09-08 | 272 | 273 | 272 | 273 | 3,000 | 273 |
| 2006-09-07 | 279 | 290 | 275 | 275 | 23,000 | 275 |
| 2006-09-05 | 269 | 277 | 269 | 276 | 8,000 | 276 |
| 2006-09-04 | 269 | 270 | 269 | 270 | 3,000 | 270 |
| 2006-09-01 | 272 | 273 | 270 | 271 | 9,000 | 271 |
| 2006-08-31 | 276 | 277 | 275 | 276 | 12,000 | 276 |
| 2006-08-30 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2006-08-29 | 290 | 290 | 289 | 289 | 15,000 | 289 |
| 2006-08-28 | 285 | 290 | 285 | 289 | 4,000 | 289 |
| 2006-08-25 | 281 | 285 | 281 | 285 | 27,000 | 285 |
| 2006-08-24 | 286 | 287 | 282 | 282 | 6,000 | 282 |
| 2006-08-23 | 285 | 290 | 285 | 285 | 6,000 | 285 |
| 2006-08-22 | 284 | 285 | 284 | 285 | 5,000 | 285 |
| 2006-08-21 | 295 | 296 | 283 | 290 | 31,000 | 290 |
| 2006-08-18 | 295 | 298 | 295 | 298 | 7,000 | 298 |
| 2006-08-17 | 299 | 299 | 294 | 295 | 6,000 | 295 |
| 2006-08-16 | 299 | 299 | 298 | 298 | 4,000 | 298 |
| 2006-08-11 | 291 | 291 | 290 | 291 | 3,000 | 291 |
| 2006-08-10 | 280 | 284 | 280 | 283 | 4,000 | 283 |
| 2006-08-09 | 290 | 290 | 280 | 280 | 6,000 | 280 |
| 2006-08-08 | 298 | 298 | 290 | 290 | 7,000 | 290 |
| 2006-08-07 | 299 | 299 | 297 | 297 | 2,000 | 297 |
| 2006-08-04 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2006-08-02 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2006-08-01 | 291 | 291 | 290 | 290 | 9,000 | 290 |
| 2006-07-31 | 285 | 299 | 282 | 299 | 14,000 | 299 |
| 2006-07-27 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2006-07-26 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2006-07-25 | 296 | 296 | 295 | 295 | 8,000 | 295 |
| 2006-07-24 | 289 | 291 | 285 | 291 | 4,000 | 291 |
| 2006-07-21 | 295 | 295 | 289 | 291 | 9,000 | 291 |
| 2006-07-20 | 294 | 300 | 287 | 299 | 24,000 | 299 |
| 2006-07-19 | 286 | 299 | 283 | 298 | 8,000 | 298 |
| 2006-07-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-07-14 | 305 | 306 | 303 | 305 | 7,000 | 305 |
| 2006-07-12 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2006-07-11 | 302 | 303 | 302 | 303 | 8,000 | 303 |
| 2006-07-10 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2006-07-07 | 311 | 320 | 310 | 320 | 10,000 | 320 |
| 2006-07-06 | 319 | 319 | 303 | 303 | 2,000 | 303 |
| 2006-07-04 | 317 | 321 | 317 | 320 | 8,000 | 320 |
| 2006-07-03 | 320 | 321 | 318 | 318 | 6,000 | 318 |
| 2006-06-30 | 296 | 323 | 296 | 323 | 26,000 | 323 |
| 2006-06-29 | 289 | 314 | 289 | 313 | 22,000 | 313 |
| 2006-06-28 | 306 | 306 | 305 | 305 | 3,000 | 305 |
| 2006-06-27 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2006-06-22 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2006-06-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-06-16 | 306 | 307 | 299 | 306 | 34,000 | 306 |
| 2006-06-15 | 287 | 306 | 287 | 305 | 7,000 | 305 |
| 2006-06-13 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2006-06-12 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2006-06-09 | 277 | 278 | 275 | 276 | 27,000 | 276 |
| 2006-06-08 | 277 | 278 | 277 | 277 | 16,000 | 277 |
| 2006-06-07 | 286 | 287 | 281 | 282 | 11,000 | 282 |
| 2006-06-06 | 295 | 295 | 294 | 294 | 2,000 | 294 |
| 2006-06-05 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2006-06-02 | 294 | 295 | 247 | 295 | 38,000 | 295 |
| 2006-06-01 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2006-05-31 | 300 | 303 | 295 | 303 | 30,000 | 303 |
| 2006-05-30 | 320 | 320 | 301 | 302 | 18,000 | 302 |
| 2006-05-29 | 319 | 320 | 319 | 320 | 8,000 | 320 |
| 2006-05-26 | 321 | 321 | 320 | 320 | 10,000 | 320 |
| 2006-05-25 | 315 | 316 | 315 | 316 | 8,000 | 316 |
| 2006-05-24 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2006-05-23 | 331 | 331 | 330 | 330 | 9,000 | 330 |
| 2006-05-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-05-19 | 336 | 338 | 336 | 338 | 5,000 | 338 |
| 2006-05-18 | 321 | 340 | 320 | 340 | 20,000 | 340 |
| 2006-05-17 | 324 | 349 | 324 | 341 | 22,000 | 341 |
| 2006-05-16 | 340 | 341 | 319 | 340 | 36,000 | 340 |
| 2006-05-15 | 339 | 359 | 330 | 340 | 126,000 | 340 |
| 2006-05-12 | 339 | 346 | 334 | 342 | 83,000 | 342 |
| 2006-05-11 | 339 | 340 | 336 | 339 | 34,000 | 339 |
| 2006-05-10 | 338 | 340 | 330 | 340 | 58,000 | 340 |
| 2006-05-09 | 330 | 344 | 329 | 344 | 102,000 | 344 |
| 2006-05-08 | 317 | 330 | 317 | 330 | 57,000 | 330 |
| 2006-05-02 | 319 | 330 | 318 | 327 | 46,000 | 327 |
| 2006-04-28 | 317 | 318 | 317 | 318 | 2,000 | 318 |
| 2006-04-27 | 311 | 316 | 310 | 316 | 22,000 | 316 |
| 2006-04-26 | 311 | 312 | 311 | 311 | 6,000 | 311 |
| 2006-04-25 | 310 | 311 | 310 | 311 | 10,000 | 311 |
| 2006-04-24 | 313 | 313 | 312 | 313 | 19,000 | 313 |
| 2006-04-21 | 313 | 315 | 312 | 313 | 20,000 | 313 |
| 2006-04-20 | 317 | 318 | 314 | 315 | 9,000 | 315 |
| 2006-04-19 | 319 | 320 | 315 | 317 | 22,000 | 317 |
| 2006-04-18 | 314 | 316 | 314 | 316 | 15,000 | 316 |
| 2006-04-17 | 320 | 321 | 310 | 315 | 26,000 | 315 |
| 2006-04-14 | 326 | 326 | 320 | 320 | 21,000 | 320 |
| 2006-04-13 | 339 | 346 | 322 | 326 | 141,000 | 326 |
| 2006-04-12 | 324 | 409 | 324 | 332 | 605,000 | 332 |
| 2006-04-11 | 309 | 320 | 309 | 320 | 52,000 | 320 |
| 2006-04-10 | 308 | 310 | 306 | 310 | 60,000 | 310 |
| 2006-04-07 | 306 | 306 | 304 | 306 | 16,000 | 306 |
| 2006-04-06 | 306 | 306 | 305 | 306 | 24,000 | 306 |
| 2006-04-05 | 304 | 310 | 303 | 304 | 47,000 | 304 |
| 2006-04-04 | 309 | 310 | 306 | 306 | 38,000 | 306 |
| 2006-04-03 | 310 | 311 | 308 | 310 | 26,000 | 310 |
| 2006-03-31 | 306 | 311 | 302 | 308 | 50,000 | 308 |
| 2006-03-30 | 309 | 310 | 306 | 310 | 49,000 | 310 |
| 2006-03-29 | 306 | 310 | 306 | 310 | 2,000 | 310 |
| 2006-03-28 | 315 | 316 | 304 | 306 | 84,000 | 306 |
| 2006-03-27 | 316 | 324 | 311 | 317 | 80,000 | 317 |
| 2006-03-24 | 310 | 316 | 309 | 315 | 68,000 | 315 |
| 2006-03-23 | 310 | 314 | 310 | 310 | 22,000 | 310 |
| 2006-03-22 | 309 | 312 | 309 | 311 | 47,000 | 311 |
| 2006-03-20 | 305 | 308 | 305 | 307 | 28,000 | 307 |
| 2006-03-17 | 304 | 309 | 303 | 304 | 60,000 | 304 |
| 2006-03-16 | 297 | 303 | 293 | 303 | 39,000 | 303 |
| 2006-03-15 | 290 | 292 | 290 | 290 | 11,000 | 290 |
| 2006-03-14 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 2006-03-13 | 285 | 290 | 285 | 290 | 13,000 | 290 |
| 2006-03-10 | 275 | 285 | 274 | 285 | 19,000 | 285 |
| 2006-03-09 | 274 | 275 | 268 | 270 | 32,000 | 270 |
| 2006-03-08 | 268 | 274 | 266 | 273 | 23,000 | 273 |
| 2006-03-07 | 277 | 278 | 267 | 268 | 47,000 | 268 |
| 2006-03-06 | 289 | 290 | 265 | 276 | 72,000 | 276 |
| 2006-03-03 | 298 | 298 | 290 | 290 | 7,000 | 290 |
| 2006-03-02 | 300 | 302 | 297 | 298 | 57,000 | 298 |
| 2006-03-01 | 295 | 297 | 294 | 297 | 18,000 | 297 |
| 2006-02-28 | 304 | 305 | 283 | 295 | 37,000 | 295 |
| 2006-02-27 | 290 | 307 | 284 | 305 | 244,000 | 305 |
| 2006-02-24 | 271 | 285 | 267 | 283 | 104,000 | 283 |
| 2006-02-23 | 258 | 270 | 258 | 270 | 19,000 | 270 |
| 2006-02-22 | 254 | 261 | 254 | 257 | 43,000 | 257 |
| 2006-02-21 | 250 | 261 | 230 | 248 | 120,000 | 248 |
| 2006-02-20 | 308 | 309 | 245 | 250 | 121,000 | 250 |
| 2006-02-17 | 329 | 329 | 327 | 328 | 8,000 | 328 |
| 2006-02-16 | 329 | 341 | 329 | 340 | 11,000 | 340 |
| 2006-02-15 | 325 | 335 | 325 | 327 | 8,000 | 327 |
| 2006-02-14 | 339 | 340 | 320 | 325 | 45,000 | 325 |
| 2006-02-13 | 351 | 352 | 340 | 340 | 17,000 | 340 |
| 2006-02-10 | 351 | 352 | 344 | 351 | 17,000 | 351 |
| 2006-02-09 | 353 | 355 | 353 | 355 | 14,000 | 355 |
| 2006-02-08 | 365 | 365 | 355 | 355 | 35,000 | 355 |
| 2006-02-07 | 359 | 365 | 359 | 364 | 54,000 | 364 |
| 2006-02-06 | 350 | 350 | 349 | 350 | 12,000 | 350 |
| 2006-02-03 | 345 | 352 | 345 | 347 | 31,000 | 347 |
| 2006-02-02 | 358 | 359 | 345 | 345 | 7,000 | 345 |
| 2006-02-01 | 365 | 366 | 359 | 360 | 42,000 | 360 |
| 2006-01-31 | 358 | 379 | 358 | 367 | 182,000 | 367 |
| 2006-01-30 | 340 | 355 | 340 | 353 | 70,000 | 353 |
| 2006-01-27 | 335 | 347 | 335 | 341 | 61,000 | 341 |
| 2006-01-26 | 325 | 335 | 325 | 335 | 44,000 | 335 |
| 2006-01-25 | 321 | 322 | 321 | 321 | 9,000 | 321 |
| 2006-01-24 | 325 | 325 | 319 | 324 | 26,000 | 324 |
| 2006-01-23 | 331 | 331 | 325 | 330 | 27,000 | 330 |
| 2006-01-20 | 339 | 341 | 334 | 335 | 21,000 | 335 |
| 2006-01-19 | 316 | 346 | 315 | 340 | 80,000 | 340 |
| 2006-01-18 | 339 | 340 | 311 | 320 | 198,000 | 320 |
| 2006-01-17 | 353 | 355 | 337 | 345 | 175,000 | 345 |
| 2006-01-16 | 338 | 360 | 338 | 353 | 159,000 | 353 |
| 2006-01-13 | 331 | 339 | 329 | 335 | 192,000 | 335 |
| 2006-01-12 | 320 | 331 | 319 | 331 | 159,000 | 331 |
| 2006-01-11 | 314 | 325 | 314 | 320 | 90,000 | 320 |
| 2006-01-10 | 309 | 317 | 309 | 314 | 62,000 | 314 |
| 2006-01-06 | 308 | 311 | 307 | 310 | 94,000 | 310 |
| 2006-01-05 | 307 | 308 | 306 | 308 | 25,000 | 308 |
| 2006-01-04 | 308 | 309 | 307 | 308 | 8,000 | 308 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
