9827 リリカラ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 77 | 77 | 77 | 77 | 3,000 | 77 |
| 2008-12-29 | 77 | 78 | 77 | 77 | 3,000 | 77 |
| 2008-12-26 | 76 | 76 | 71 | 75 | 8,000 | 75 |
| 2008-12-25 | 75 | 78 | 75 | 76 | 8,000 | 76 |
| 2008-12-24 | 80 | 85 | 80 | 83 | 11,000 | 83 |
| 2008-12-22 | 78 | 80 | 78 | 80 | 3,000 | 80 |
| 2008-12-19 | 78 | 78 | 77 | 77 | 7,000 | 77 |
| 2008-12-18 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2008-12-17 | 81 | 81 | 80 | 81 | 4,000 | 81 |
| 2008-12-15 | 79 | 84 | 79 | 84 | 4,000 | 84 |
| 2008-12-12 | 79 | 79 | 78 | 79 | 5,000 | 79 |
| 2008-12-11 | 78 | 79 | 78 | 78 | 5,000 | 78 |
| 2008-12-10 | 78 | 78 | 77 | 77 | 4,000 | 77 |
| 2008-12-09 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2008-12-08 | 75 | 76 | 75 | 76 | 5,000 | 76 |
| 2008-12-05 | 73 | 74 | 73 | 74 | 3,000 | 74 |
| 2008-12-04 | 73 | 75 | 72 | 72 | 5,000 | 72 |
| 2008-12-02 | 72 | 73 | 72 | 72 | 7,000 | 72 |
| 2008-12-01 | 73 | 73 | 73 | 73 | 4,000 | 73 |
| 2008-11-28 | 75 | 75 | 73 | 73 | 11,000 | 73 |
| 2008-11-27 | 76 | 77 | 75 | 75 | 25,000 | 75 |
| 2008-11-26 | 80 | 80 | 76 | 76 | 6,000 | 76 |
| 2008-11-25 | 77 | 77 | 75 | 77 | 10,000 | 77 |
| 2008-11-21 | 73 | 75 | 72 | 72 | 15,000 | 72 |
| 2008-11-20 | 85 | 85 | 75 | 78 | 36,000 | 78 |
| 2008-11-19 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2008-11-18 | 86 | 86 | 85 | 85 | 2,000 | 85 |
| 2008-11-17 | 86 | 86 | 85 | 85 | 5,000 | 85 |
| 2008-11-14 | 85 | 86 | 85 | 85 | 7,000 | 85 |
| 2008-11-13 | 85 | 86 | 85 | 85 | 14,000 | 85 |
| 2008-11-12 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2008-11-11 | 85 | 92 | 85 | 88 | 15,000 | 88 |
| 2008-11-10 | 86 | 87 | 86 | 86 | 8,000 | 86 |
| 2008-11-07 | 89 | 89 | 85 | 85 | 38,000 | 85 |
| 2008-11-06 | 90 | 90 | 88 | 88 | 21,000 | 88 |
| 2008-11-05 | 94 | 94 | 88 | 89 | 33,000 | 89 |
| 2008-11-04 | 90 | 90 | 90 | 90 | 4,000 | 90 |
| 2008-10-31 | 90 | 90 | 89 | 90 | 7,000 | 90 |
| 2008-10-30 | 95 | 95 | 90 | 90 | 18,000 | 90 |
| 2008-10-29 | 92 | 92 | 92 | 92 | 10,000 | 92 |
| 2008-10-28 | 89 | 92 | 85 | 92 | 6,000 | 92 |
| 2008-10-27 | 92 | 96 | 89 | 89 | 10,000 | 89 |
| 2008-10-24 | 97 | 97 | 92 | 92 | 8,000 | 92 |
| 2008-10-22 | 91 | 95 | 91 | 92 | 3,000 | 92 |
| 2008-10-21 | 91 | 91 | 90 | 90 | 17,000 | 90 |
| 2008-10-20 | 90 | 90 | 90 | 90 | 6,000 | 90 |
| 2008-10-17 | 99 | 99 | 89 | 89 | 18,000 | 89 |
| 2008-10-16 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2008-10-15 | 92 | 92 | 92 | 92 | 3,000 | 92 |
| 2008-10-14 | 98 | 102 | 98 | 102 | 2,000 | 102 |
| 2008-10-10 | 94 | 94 | 88 | 88 | 4,000 | 88 |
| 2008-10-09 | 95 | 100 | 95 | 96 | 18,000 | 96 |
| 2008-10-08 | 101 | 105 | 96 | 96 | 5,000 | 96 |
| 2008-10-07 | 100 | 104 | 100 | 103 | 9,000 | 103 |
| 2008-10-06 | 120 | 120 | 110 | 110 | 6,000 | 110 |
| 2008-10-02 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-09-30 | 124 | 124 | 120 | 120 | 3,000 | 120 |
| 2008-09-29 | 123 | 124 | 123 | 124 | 2,000 | 124 |
| 2008-09-26 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-09-25 | 116 | 121 | 116 | 118 | 24,000 | 118 |
| 2008-09-24 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2008-09-22 | 116 | 116 | 115 | 115 | 3,000 | 115 |
| 2008-09-18 | 115 | 115 | 114 | 114 | 2,000 | 114 |
| 2008-09-16 | 111 | 116 | 111 | 116 | 5,000 | 116 |
| 2008-09-12 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-09-10 | 120 | 120 | 120 | 120 | 26,000 | 120 |
| 2008-09-08 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-09-04 | 122 | 122 | 121 | 121 | 6,000 | 121 |
| 2008-09-03 | 122 | 122 | 120 | 122 | 8,000 | 122 |
| 2008-09-02 | 125 | 125 | 122 | 122 | 2,000 | 122 |
| 2008-09-01 | 130 | 130 | 125 | 125 | 5,000 | 125 |
| 2008-08-29 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2008-08-28 | 138 | 138 | 136 | 136 | 8,000 | 136 |
| 2008-08-27 | 140 | 143 | 135 | 138 | 12,000 | 138 |
| 2008-08-26 | 140 | 140 | 135 | 139 | 22,000 | 139 |
| 2008-08-25 | 145 | 155 | 136 | 140 | 92,000 | 140 |
| 2008-08-22 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-08-19 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-08-18 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-07-30 | 123 | 123 | 120 | 120 | 3,000 | 120 |
| 2008-07-28 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2008-07-25 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-07-17 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-07-16 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-07-10 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-07-02 | 130 | 132 | 130 | 132 | 11,000 | 132 |
| 2008-06-30 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2008-06-27 | 130 | 131 | 125 | 131 | 10,000 | 131 |
| 2008-06-25 | 128 | 132 | 128 | 132 | 7,000 | 132 |
| 2008-06-24 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2008-06-20 | 135 | 141 | 131 | 136 | 14,000 | 136 |
| 2008-06-19 | 143 | 146 | 140 | 143 | 19,000 | 143 |
| 2008-06-18 | 137 | 142 | 137 | 142 | 9,000 | 142 |
| 2008-06-17 | 135 | 140 | 133 | 140 | 13,000 | 140 |
| 2008-06-16 | 134 | 150 | 122 | 150 | 18,000 | 150 |
| 2008-06-12 | 124 | 130 | 120 | 130 | 3,000 | 130 |
| 2008-06-11 | 127 | 127 | 126 | 126 | 2,000 | 126 |
| 2008-06-10 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2008-06-06 | 126 | 126 | 125 | 126 | 6,000 | 126 |
| 2008-06-05 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2008-06-04 | 125 | 126 | 125 | 125 | 6,000 | 125 |
| 2008-06-03 | 125 | 130 | 125 | 130 | 6,000 | 130 |
| 2008-06-02 | 127 | 135 | 124 | 135 | 9,000 | 135 |
| 2008-05-30 | 131 | 136 | 131 | 136 | 3,000 | 136 |
| 2008-05-29 | 126 | 136 | 126 | 136 | 4,000 | 136 |
| 2008-05-28 | 131 | 137 | 130 | 130 | 5,000 | 130 |
| 2008-05-27 | 138 | 138 | 131 | 131 | 7,000 | 131 |
| 2008-05-26 | 133 | 138 | 130 | 138 | 5,000 | 138 |
| 2008-05-23 | 135 | 139 | 135 | 139 | 4,000 | 139 |
| 2008-05-22 | 137 | 145 | 135 | 145 | 9,000 | 145 |
| 2008-05-21 | 128 | 150 | 126 | 150 | 11,000 | 150 |
| 2008-05-20 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2008-05-19 | 134 | 134 | 132 | 132 | 3,000 | 132 |
| 2008-05-16 | 133 | 133 | 125 | 127 | 4,000 | 127 |
| 2008-05-15 | 129 | 131 | 129 | 131 | 8,000 | 131 |
| 2008-05-14 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2008-05-13 | 121 | 121 | 120 | 120 | 6,000 | 120 |
| 2008-05-09 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2008-05-08 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2008-05-07 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2008-05-01 | 120 | 122 | 119 | 122 | 4,000 | 122 |
| 2008-04-28 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-04-23 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2008-04-21 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2008-04-15 | 110 | 120 | 110 | 120 | 3,000 | 120 |
| 2008-04-11 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2008-04-03 | 125 | 125 | 121 | 121 | 5,000 | 121 |
| 2008-04-02 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2008-04-01 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2008-03-31 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2008-03-28 | 120 | 120 | 115 | 115 | 2,000 | 115 |
| 2008-03-27 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2008-03-25 | 110 | 115 | 110 | 115 | 7,000 | 115 |
| 2008-03-24 | 105 | 110 | 105 | 110 | 2,000 | 110 |
| 2008-03-21 | 112 | 112 | 110 | 110 | 4,000 | 110 |
| 2008-03-19 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2008-03-12 | 103 | 118 | 103 | 118 | 12,000 | 118 |
| 2008-03-11 | 102 | 103 | 101 | 103 | 4,000 | 103 |
| 2008-03-05 | 113 | 114 | 113 | 113 | 4,000 | 113 |
| 2008-03-04 | 120 | 121 | 115 | 116 | 6,000 | 116 |
| 2008-02-29 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-02-28 | 119 | 120 | 119 | 120 | 2,000 | 120 |
| 2008-02-27 | 113 | 120 | 113 | 120 | 22,000 | 120 |
| 2008-02-26 | 125 | 126 | 125 | 125 | 7,000 | 125 |
| 2008-02-25 | 127 | 134 | 124 | 125 | 12,000 | 125 |
| 2008-02-22 | 114 | 114 | 114 | 114 | 3,000 | 114 |
| 2008-02-20 | 113 | 115 | 113 | 114 | 11,000 | 114 |
| 2008-02-19 | 112 | 113 | 111 | 113 | 4,000 | 113 |
| 2008-02-18 | 119 | 120 | 118 | 118 | 3,000 | 118 |
| 2008-02-14 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-02-13 | 126 | 130 | 117 | 119 | 23,000 | 119 |
| 2008-02-12 | 139 | 139 | 121 | 124 | 10,000 | 124 |
| 2008-02-08 | 130 | 150 | 127 | 149 | 16,000 | 149 |
| 2008-01-31 | 135 | 150 | 135 | 150 | 12,000 | 150 |
| 2008-01-28 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2008-01-25 | 129 | 130 | 129 | 129 | 4,000 | 129 |
| 2008-01-23 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-01-22 | 125 | 140 | 125 | 135 | 18,000 | 135 |
| 2008-01-21 | 123 | 138 | 123 | 138 | 8,000 | 138 |
| 2008-01-18 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-01-17 | 145 | 146 | 138 | 138 | 3,000 | 138 |
| 2008-01-16 | 143 | 145 | 138 | 144 | 32,000 | 144 |
| 2008-01-15 | 150 | 151 | 150 | 151 | 14,000 | 151 |
| 2008-01-11 | 151 | 156 | 151 | 156 | 2,000 | 156 |
| 2008-01-09 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2008-01-08 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2008-01-07 | 155 | 155 | 155 | 155 | 1,000 | 155 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
