9827 リリカラ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 149 | 164 | 148 | 164 | 24,000 | 164 |
| 2007-12-27 | 152 | 155 | 152 | 154 | 7,000 | 154 |
| 2007-12-26 | 160 | 160 | 151 | 151 | 2,000 | 151 |
| 2007-12-25 | 165 | 165 | 160 | 160 | 9,000 | 160 |
| 2007-12-21 | 175 | 176 | 167 | 175 | 36,000 | 175 |
| 2007-12-20 | 175 | 176 | 175 | 175 | 21,000 | 175 |
| 2007-12-19 | 176 | 177 | 176 | 176 | 21,000 | 176 |
| 2007-12-18 | 177 | 178 | 176 | 176 | 7,000 | 176 |
| 2007-12-17 | 180 | 180 | 176 | 176 | 43,000 | 176 |
| 2007-12-14 | 183 | 184 | 180 | 180 | 28,000 | 180 |
| 2007-12-13 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2007-12-12 | 187 | 187 | 184 | 184 | 6,000 | 184 |
| 2007-12-11 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2007-12-10 | 184 | 192 | 184 | 185 | 29,000 | 185 |
| 2007-12-07 | 186 | 190 | 186 | 190 | 12,000 | 190 |
| 2007-12-06 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2007-12-05 | 181 | 187 | 180 | 187 | 34,000 | 187 |
| 2007-12-04 | 174 | 180 | 174 | 180 | 14,000 | 180 |
| 2007-11-30 | 174 | 174 | 173 | 173 | 13,000 | 173 |
| 2007-11-28 | 173 | 174 | 173 | 173 | 4,000 | 173 |
| 2007-11-27 | 168 | 169 | 168 | 169 | 2,000 | 169 |
| 2007-11-22 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2007-11-20 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2007-11-19 | 172 | 173 | 170 | 170 | 7,000 | 170 |
| 2007-11-14 | 184 | 184 | 183 | 183 | 2,000 | 183 |
| 2007-11-13 | 172 | 180 | 172 | 180 | 4,000 | 180 |
| 2007-11-12 | 173 | 181 | 172 | 180 | 6,000 | 180 |
| 2007-11-09 | 172 | 173 | 172 | 173 | 2,000 | 173 |
| 2007-11-07 | 175 | 175 | 173 | 173 | 2,000 | 173 |
| 2007-11-06 | 176 | 177 | 176 | 177 | 2,000 | 177 |
| 2007-11-05 | 178 | 178 | 177 | 177 | 6,000 | 177 |
| 2007-10-31 | 173 | 188 | 173 | 180 | 18,000 | 180 |
| 2007-10-30 | 178 | 179 | 177 | 177 | 12,000 | 177 |
| 2007-10-29 | 179 | 179 | 178 | 179 | 13,000 | 179 |
| 2007-10-26 | 180 | 180 | 179 | 179 | 4,000 | 179 |
| 2007-10-25 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2007-10-24 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2007-10-23 | 176 | 177 | 176 | 177 | 2,000 | 177 |
| 2007-10-22 | 180 | 181 | 180 | 180 | 4,000 | 180 |
| 2007-10-19 | 185 | 185 | 184 | 184 | 2,000 | 184 |
| 2007-10-18 | 185 | 186 | 185 | 185 | 8,000 | 185 |
| 2007-10-17 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 2007-10-15 | 192 | 193 | 190 | 190 | 4,000 | 190 |
| 2007-10-12 | 187 | 190 | 186 | 190 | 7,000 | 190 |
| 2007-10-11 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2007-10-10 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2007-10-09 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2007-10-05 | 180 | 180 | 175 | 178 | 29,000 | 178 |
| 2007-10-04 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2007-10-02 | 185 | 188 | 185 | 188 | 4,000 | 188 |
| 2007-10-01 | 178 | 185 | 178 | 185 | 6,000 | 185 |
| 2007-09-28 | 180 | 180 | 178 | 178 | 13,000 | 178 |
| 2007-09-27 | 178 | 181 | 178 | 181 | 16,000 | 181 |
| 2007-09-26 | 176 | 177 | 176 | 177 | 5,000 | 177 |
| 2007-09-25 | 175 | 176 | 175 | 176 | 10,000 | 176 |
| 2007-09-21 | 180 | 181 | 175 | 175 | 6,000 | 175 |
| 2007-09-20 | 179 | 180 | 179 | 180 | 2,000 | 180 |
| 2007-09-18 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2007-09-13 | 180 | 180 | 178 | 180 | 3,000 | 180 |
| 2007-09-11 | 187 | 188 | 187 | 187 | 4,000 | 187 |
| 2007-09-07 | 190 | 191 | 190 | 191 | 3,000 | 191 |
| 2007-09-06 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2007-09-04 | 195 | 196 | 195 | 195 | 5,000 | 195 |
| 2007-09-03 | 195 | 198 | 195 | 198 | 2,000 | 198 |
| 2007-08-31 | 196 | 201 | 195 | 200 | 6,000 | 200 |
| 2007-08-30 | 195 | 195 | 191 | 191 | 9,000 | 191 |
| 2007-08-29 | 204 | 205 | 194 | 200 | 8,000 | 200 |
| 2007-08-28 | 205 | 205 | 202 | 204 | 7,000 | 204 |
| 2007-08-27 | 202 | 213 | 202 | 208 | 34,000 | 208 |
| 2007-08-24 | 195 | 200 | 195 | 200 | 5,000 | 200 |
| 2007-08-23 | 193 | 195 | 193 | 195 | 2,000 | 195 |
| 2007-08-21 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 2007-08-20 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2007-08-17 | 189 | 210 | 188 | 209 | 8,000 | 209 |
| 2007-08-16 | 195 | 205 | 195 | 203 | 7,000 | 203 |
| 2007-08-10 | 207 | 207 | 197 | 198 | 20,000 | 198 |
| 2007-08-09 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2007-08-08 | 209 | 209 | 207 | 207 | 4,000 | 207 |
| 2007-08-07 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2007-08-03 | 209 | 209 | 205 | 205 | 6,000 | 205 |
| 2007-08-01 | 209 | 209 | 208 | 208 | 2,000 | 208 |
| 2007-07-30 | 208 | 209 | 206 | 206 | 5,000 | 206 |
| 2007-07-27 | 207 | 208 | 205 | 207 | 15,000 | 207 |
| 2007-07-24 | 210 | 210 | 206 | 207 | 16,000 | 207 |
| 2007-07-23 | 212 | 213 | 210 | 210 | 8,000 | 210 |
| 2007-07-20 | 215 | 217 | 213 | 215 | 13,000 | 215 |
| 2007-07-17 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2007-07-13 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2007-07-12 | 215 | 223 | 215 | 223 | 11,000 | 223 |
| 2007-07-11 | 217 | 218 | 213 | 213 | 11,000 | 213 |
| 2007-07-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2007-07-09 | 217 | 227 | 217 | 226 | 8,000 | 226 |
| 2007-07-06 | 217 | 218 | 217 | 217 | 12,000 | 217 |
| 2007-07-05 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2007-07-04 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2007-07-03 | 219 | 220 | 219 | 219 | 3,000 | 219 |
| 2007-07-02 | 228 | 229 | 213 | 215 | 28,000 | 215 |
| 2007-06-29 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 2007-06-28 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2007-06-27 | 225 | 225 | 221 | 222 | 6,000 | 222 |
| 2007-06-26 | 225 | 225 | 224 | 225 | 3,000 | 225 |
| 2007-06-25 | 221 | 225 | 219 | 225 | 13,000 | 225 |
| 2007-06-22 | 223 | 225 | 223 | 225 | 14,000 | 225 |
| 2007-06-21 | 219 | 220 | 218 | 220 | 13,000 | 220 |
| 2007-06-20 | 212 | 219 | 212 | 215 | 39,000 | 215 |
| 2007-06-19 | 212 | 214 | 212 | 212 | 13,000 | 212 |
| 2007-06-18 | 211 | 214 | 211 | 212 | 9,000 | 212 |
| 2007-06-15 | 210 | 211 | 200 | 210 | 33,000 | 210 |
| 2007-06-14 | 210 | 211 | 210 | 211 | 3,000 | 211 |
| 2007-06-13 | 213 | 213 | 210 | 212 | 8,000 | 212 |
| 2007-06-11 | 213 | 214 | 213 | 214 | 4,000 | 214 |
| 2007-06-08 | 215 | 215 | 214 | 214 | 2,000 | 214 |
| 2007-06-07 | 205 | 215 | 205 | 214 | 25,000 | 214 |
| 2007-06-06 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2007-06-05 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2007-06-04 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2007-06-01 | 201 | 202 | 200 | 201 | 10,000 | 201 |
| 2007-05-31 | 200 | 202 | 200 | 201 | 13,000 | 201 |
| 2007-05-30 | 200 | 205 | 200 | 200 | 8,000 | 200 |
| 2007-05-29 | 201 | 202 | 192 | 199 | 66,000 | 199 |
| 2007-05-28 | 216 | 216 | 199 | 200 | 36,000 | 200 |
| 2007-05-25 | 204 | 216 | 200 | 216 | 26,000 | 216 |
| 2007-05-24 | 209 | 215 | 200 | 200 | 20,000 | 200 |
| 2007-05-23 | 210 | 229 | 205 | 215 | 21,000 | 215 |
| 2007-05-22 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2007-05-21 | 220 | 220 | 214 | 215 | 8,000 | 215 |
| 2007-05-18 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 2007-05-16 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2007-05-14 | 228 | 229 | 228 | 229 | 2,000 | 229 |
| 2007-05-11 | 228 | 230 | 228 | 230 | 21,000 | 230 |
| 2007-05-10 | 229 | 229 | 225 | 229 | 17,000 | 229 |
| 2007-05-08 | 228 | 229 | 228 | 229 | 4,000 | 229 |
| 2007-05-07 | 228 | 229 | 228 | 229 | 2,000 | 229 |
| 2007-05-02 | 229 | 229 | 225 | 225 | 10,000 | 225 |
| 2007-05-01 | 229 | 229 | 221 | 221 | 3,000 | 221 |
| 2007-04-27 | 215 | 231 | 215 | 230 | 10,000 | 230 |
| 2007-04-26 | 213 | 215 | 213 | 215 | 6,000 | 215 |
| 2007-04-25 | 218 | 218 | 215 | 215 | 9,000 | 215 |
| 2007-04-24 | 220 | 220 | 214 | 215 | 11,000 | 215 |
| 2007-04-23 | 220 | 221 | 220 | 220 | 4,000 | 220 |
| 2007-04-20 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2007-04-19 | 221 | 222 | 220 | 222 | 6,000 | 222 |
| 2007-04-18 | 226 | 230 | 226 | 230 | 6,000 | 230 |
| 2007-04-17 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2007-04-16 | 227 | 228 | 226 | 226 | 7,000 | 226 |
| 2007-04-12 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2007-04-11 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2007-04-10 | 228 | 229 | 227 | 229 | 4,000 | 229 |
| 2007-04-09 | 228 | 229 | 228 | 229 | 2,000 | 229 |
| 2007-04-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-04-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-03-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2007-03-29 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2007-03-28 | 234 | 235 | 234 | 235 | 4,000 | 235 |
| 2007-03-26 | 233 | 235 | 229 | 230 | 13,000 | 230 |
| 2007-03-23 | 236 | 237 | 232 | 233 | 11,000 | 233 |
| 2007-03-19 | 242 | 242 | 240 | 241 | 19,000 | 241 |
| 2007-03-16 | 232 | 241 | 232 | 241 | 9,000 | 241 |
| 2007-03-15 | 239 | 239 | 230 | 232 | 13,000 | 232 |
| 2007-03-13 | 224 | 240 | 224 | 239 | 27,000 | 239 |
| 2007-03-12 | 242 | 242 | 240 | 242 | 6,000 | 242 |
| 2007-03-07 | 243 | 244 | 230 | 242 | 39,000 | 242 |
| 2007-03-06 | 242 | 243 | 240 | 241 | 12,000 | 241 |
| 2007-03-05 | 240 | 241 | 240 | 240 | 5,000 | 240 |
| 2007-03-02 | 235 | 235 | 234 | 234 | 8,000 | 234 |
| 2007-03-01 | 244 | 244 | 234 | 235 | 11,000 | 235 |
| 2007-02-28 | 240 | 241 | 235 | 241 | 7,000 | 241 |
| 2007-02-27 | 244 | 246 | 241 | 241 | 21,000 | 241 |
| 2007-02-26 | 236 | 247 | 234 | 235 | 32,000 | 235 |
| 2007-02-23 | 227 | 228 | 221 | 225 | 24,000 | 225 |
| 2007-02-22 | 229 | 230 | 229 | 230 | 11,000 | 230 |
| 2007-02-21 | 228 | 230 | 228 | 230 | 8,000 | 230 |
| 2007-02-20 | 231 | 232 | 230 | 230 | 7,000 | 230 |
| 2007-02-19 | 245 | 245 | 230 | 231 | 16,000 | 231 |
| 2007-02-15 | 247 | 248 | 247 | 248 | 4,000 | 248 |
| 2007-02-14 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2007-02-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-02-09 | 233 | 253 | 233 | 253 | 32,000 | 253 |
| 2007-02-08 | 240 | 240 | 237 | 237 | 11,000 | 237 |
| 2007-02-06 | 247 | 247 | 241 | 241 | 6,000 | 241 |
| 2007-02-05 | 244 | 255 | 241 | 255 | 26,000 | 255 |
| 2007-02-02 | 255 | 255 | 244 | 244 | 2,000 | 244 |
| 2007-02-01 | 242 | 255 | 242 | 255 | 10,000 | 255 |
| 2007-01-31 | 256 | 257 | 256 | 257 | 16,000 | 257 |
| 2007-01-30 | 249 | 257 | 249 | 256 | 4,000 | 256 |
| 2007-01-29 | 255 | 256 | 243 | 256 | 9,000 | 256 |
| 2007-01-25 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2007-01-24 | 256 | 256 | 244 | 256 | 16,000 | 256 |
| 2007-01-23 | 244 | 258 | 244 | 256 | 29,000 | 256 |
| 2007-01-22 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2007-01-19 | 245 | 250 | 242 | 250 | 6,000 | 250 |
| 2007-01-18 | 235 | 248 | 232 | 243 | 36,000 | 243 |
| 2007-01-17 | 238 | 243 | 238 | 242 | 6,000 | 242 |
| 2007-01-16 | 243 | 243 | 236 | 242 | 6,000 | 242 |
| 2007-01-12 | 244 | 245 | 244 | 245 | 2,000 | 245 |
| 2007-01-11 | 245 | 245 | 244 | 244 | 7,000 | 244 |
| 2007-01-09 | 231 | 245 | 231 | 244 | 3,000 | 244 |
| 2007-01-05 | 236 | 250 | 236 | 249 | 3,000 | 249 |
| 2007-01-04 | 250 | 250 | 250 | 250 | 2,000 | 250 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
