9827 リリカラ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 90 | 93 | 90 | 93 | 4,000 | 93 |
| 2009-12-28 | 85 | 89 | 85 | 89 | 11,000 | 89 |
| 2009-12-25 | 92 | 95 | 90 | 95 | 8,000 | 95 |
| 2009-12-24 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-12-22 | 93 | 93 | 90 | 90 | 6,000 | 90 |
| 2009-12-21 | 93 | 93 | 91 | 92 | 6,000 | 92 |
| 2009-12-17 | 95 | 95 | 93 | 94 | 6,000 | 94 |
| 2009-12-16 | 98 | 99 | 95 | 95 | 8,000 | 95 |
| 2009-12-15 | 95 | 98 | 95 | 98 | 6,000 | 98 |
| 2009-12-14 | 94 | 95 | 94 | 95 | 3,000 | 95 |
| 2009-12-11 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-12-10 | 90 | 92 | 90 | 92 | 7,000 | 92 |
| 2009-12-08 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-12-07 | 95 | 95 | 94 | 94 | 10,000 | 94 |
| 2009-12-04 | 94 | 94 | 94 | 94 | 7,000 | 94 |
| 2009-12-03 | 89 | 94 | 89 | 94 | 5,000 | 94 |
| 2009-12-02 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2009-11-30 | 97 | 97 | 92 | 92 | 3,000 | 92 |
| 2009-11-27 | 93 | 97 | 93 | 97 | 2,000 | 97 |
| 2009-11-25 | 88 | 90 | 88 | 90 | 3,000 | 90 |
| 2009-11-18 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-11-17 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-11-16 | 96 | 96 | 96 | 96 | 3,000 | 96 |
| 2009-11-13 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-11-06 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-11-05 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-11-04 | 100 | 100 | 98 | 98 | 3,000 | 98 |
| 2009-11-02 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-10-27 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2009-10-26 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2009-10-22 | 99 | 102 | 99 | 102 | 7,000 | 102 |
| 2009-10-21 | 100 | 100 | 100 | 100 | 10,000 | 100 |
| 2009-10-16 | 105 | 105 | 102 | 104 | 3,000 | 104 |
| 2009-10-13 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2009-10-09 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-10-06 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-10-05 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-10-02 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-09-29 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2009-09-28 | 109 | 109 | 106 | 106 | 6,000 | 106 |
| 2009-09-24 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-09-18 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-09-17 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-09-16 | 103 | 103 | 103 | 103 | 3,000 | 103 |
| 2009-09-15 | 109 | 109 | 107 | 107 | 9,000 | 107 |
| 2009-09-14 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2009-09-11 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2009-09-09 | 108 | 108 | 105 | 105 | 6,000 | 105 |
| 2009-09-08 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-09-03 | 105 | 107 | 105 | 107 | 3,000 | 107 |
| 2009-09-02 | 106 | 107 | 106 | 107 | 3,000 | 107 |
| 2009-09-01 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2009-08-31 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-08-27 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2009-08-25 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-08-19 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-08-18 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-08-14 | 106 | 109 | 106 | 109 | 2,000 | 109 |
| 2009-08-13 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-08-12 | 108 | 108 | 105 | 105 | 2,000 | 105 |
| 2009-08-11 | 110 | 110 | 109 | 109 | 6,000 | 109 |
| 2009-08-07 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2009-08-06 | 107 | 108 | 107 | 108 | 2,000 | 108 |
| 2009-08-05 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-08-04 | 109 | 109 | 108 | 108 | 3,000 | 108 |
| 2009-08-03 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-07-31 | 103 | 109 | 103 | 109 | 6,000 | 109 |
| 2009-07-30 | 102 | 102 | 102 | 102 | 4,000 | 102 |
| 2009-07-29 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-07-28 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-07-27 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-07-24 | 104 | 109 | 104 | 109 | 3,000 | 109 |
| 2009-07-16 | 100 | 110 | 100 | 110 | 18,000 | 110 |
| 2009-07-14 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-07-13 | 110 | 110 | 110 | 110 | 10,000 | 110 |
| 2009-07-09 | 110 | 113 | 110 | 113 | 3,000 | 113 |
| 2009-07-08 | 111 | 111 | 111 | 111 | 5,000 | 111 |
| 2009-07-07 | 110 | 111 | 110 | 111 | 5,000 | 111 |
| 2009-07-03 | 111 | 111 | 110 | 111 | 8,000 | 111 |
| 2009-07-02 | 115 | 115 | 115 | 115 | 16,000 | 115 |
| 2009-07-01 | 110 | 115 | 110 | 115 | 10,000 | 115 |
| 2009-06-30 | 108 | 111 | 108 | 111 | 12,000 | 111 |
| 2009-06-29 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-06-26 | 104 | 110 | 104 | 110 | 4,000 | 110 |
| 2009-06-24 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-06-23 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-06-22 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-06-19 | 103 | 103 | 103 | 103 | 4,000 | 103 |
| 2009-06-18 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-06-17 | 101 | 101 | 101 | 101 | 4,000 | 101 |
| 2009-06-16 | 103 | 103 | 101 | 101 | 4,000 | 101 |
| 2009-06-15 | 102 | 104 | 100 | 104 | 4,000 | 104 |
| 2009-06-12 | 100 | 102 | 100 | 102 | 4,000 | 102 |
| 2009-06-11 | 101 | 103 | 100 | 100 | 9,000 | 100 |
| 2009-06-10 | 103 | 103 | 99 | 99 | 12,000 | 99 |
| 2009-06-09 | 101 | 103 | 101 | 103 | 6,000 | 103 |
| 2009-06-08 | 103 | 103 | 100 | 100 | 2,000 | 100 |
| 2009-06-05 | 101 | 101 | 100 | 100 | 7,000 | 100 |
| 2009-06-02 | 105 | 105 | 104 | 105 | 4,000 | 105 |
| 2009-06-01 | 101 | 101 | 100 | 100 | 4,000 | 100 |
| 2009-05-29 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-05-27 | 101 | 101 | 100 | 100 | 5,000 | 100 |
| 2009-05-26 | 100 | 100 | 100 | 100 | 19,000 | 100 |
| 2009-05-25 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-05-21 | 102 | 102 | 100 | 100 | 7,000 | 100 |
| 2009-05-18 | 103 | 103 | 103 | 103 | 5,000 | 103 |
| 2009-05-15 | 104 | 104 | 103 | 103 | 8,000 | 103 |
| 2009-05-13 | 104 | 106 | 103 | 106 | 7,000 | 106 |
| 2009-05-11 | 105 | 109 | 104 | 109 | 4,000 | 109 |
| 2009-05-07 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-04-30 | 110 | 115 | 110 | 115 | 10,000 | 115 |
| 2009-04-27 | 104 | 105 | 103 | 105 | 6,000 | 105 |
| 2009-04-24 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-04-23 | 110 | 110 | 110 | 110 | 10,000 | 110 |
| 2009-04-22 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-04-21 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2009-04-20 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-04-17 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2009-04-16 | 100 | 100 | 100 | 100 | 12,000 | 100 |
| 2009-04-15 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2009-04-13 | 100 | 101 | 100 | 100 | 6,000 | 100 |
| 2009-04-10 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-04-08 | 91 | 95 | 91 | 94 | 6,000 | 94 |
| 2009-04-07 | 91 | 91 | 90 | 90 | 2,000 | 90 |
| 2009-04-06 | 91 | 94 | 90 | 94 | 3,000 | 94 |
| 2009-04-03 | 87 | 92 | 87 | 92 | 32,000 | 92 |
| 2009-04-02 | 83 | 86 | 83 | 86 | 11,000 | 86 |
| 2009-04-01 | 86 | 86 | 82 | 82 | 8,000 | 82 |
| 2009-03-31 | 81 | 86 | 81 | 86 | 23,000 | 86 |
| 2009-03-30 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2009-03-27 | 80 | 80 | 80 | 80 | 12,000 | 80 |
| 2009-03-26 | 80 | 80 | 78 | 80 | 8,000 | 80 |
| 2009-03-25 | 80 | 80 | 80 | 80 | 7,000 | 80 |
| 2009-03-24 | 82 | 82 | 78 | 79 | 13,000 | 79 |
| 2009-03-23 | 78 | 80 | 78 | 80 | 2,000 | 80 |
| 2009-03-19 | 78 | 78 | 78 | 78 | 10,000 | 78 |
| 2009-03-18 | 74 | 79 | 74 | 79 | 13,000 | 79 |
| 2009-03-17 | 71 | 77 | 70 | 77 | 17,000 | 77 |
| 2009-03-16 | 72 | 73 | 72 | 73 | 2,000 | 73 |
| 2009-03-13 | 72 | 72 | 69 | 69 | 30,000 | 69 |
| 2009-03-12 | 71 | 72 | 71 | 72 | 7,000 | 72 |
| 2009-03-11 | 75 | 75 | 72 | 72 | 7,000 | 72 |
| 2009-03-10 | 73 | 73 | 73 | 73 | 3,000 | 73 |
| 2009-03-09 | 78 | 78 | 71 | 71 | 23,000 | 71 |
| 2009-03-05 | 81 | 81 | 79 | 79 | 3,000 | 79 |
| 2009-03-04 | 85 | 85 | 75 | 82 | 20,000 | 82 |
| 2009-03-03 | 103 | 115 | 85 | 92 | 92,000 | 92 |
| 2009-03-02 | 98 | 98 | 98 | 98 | 24,000 | 98 |
| 2009-02-27 | 73 | 73 | 68 | 68 | 8,000 | 68 |
| 2009-02-25 | 71 | 71 | 71 | 71 | 1,000 | 71 |
| 2009-02-24 | 71 | 71 | 70 | 71 | 4,000 | 71 |
| 2009-02-23 | 77 | 80 | 70 | 70 | 16,000 | 70 |
| 2009-02-20 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2009-02-19 | 71 | 71 | 69 | 69 | 6,000 | 69 |
| 2009-02-18 | 71 | 71 | 70 | 70 | 3,000 | 70 |
| 2009-02-17 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2009-02-12 | 71 | 71 | 71 | 71 | 4,000 | 71 |
| 2009-02-09 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2009-02-06 | 75 | 75 | 75 | 75 | 10,000 | 75 |
| 2009-02-04 | 75 | 76 | 75 | 76 | 3,000 | 76 |
| 2009-02-02 | 84 | 84 | 80 | 80 | 3,000 | 80 |
| 2009-01-30 | 78 | 85 | 78 | 85 | 11,000 | 85 |
| 2009-01-29 | 80 | 80 | 78 | 78 | 5,000 | 78 |
| 2009-01-28 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2009-01-27 | 80 | 81 | 80 | 81 | 6,000 | 81 |
| 2009-01-26 | 77 | 79 | 77 | 79 | 2,000 | 79 |
| 2009-01-23 | 79 | 79 | 79 | 79 | 3,000 | 79 |
| 2009-01-22 | 80 | 80 | 80 | 80 | 10,000 | 80 |
| 2009-01-21 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2009-01-20 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2009-01-19 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2009-01-16 | 79 | 82 | 79 | 82 | 4,000 | 82 |
| 2009-01-15 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2009-01-14 | 79 | 80 | 79 | 80 | 11,000 | 80 |
| 2009-01-13 | 79 | 80 | 79 | 79 | 8,000 | 79 |
| 2009-01-09 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2009-01-08 | 76 | 77 | 76 | 77 | 5,000 | 77 |
| 2009-01-07 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2009-01-06 | 76 | 76 | 73 | 75 | 6,000 | 75 |
| 2009-01-05 | 76 | 76 | 76 | 76 | 1,000 | 76 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
