9827 リリカラ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 100 | 103 | 93 | 97 | 417,000 | 97 |
| 2012-12-27 | 92 | 99 | 92 | 99 | 181,000 | 99 |
| 2012-12-26 | 92 | 93 | 91 | 92 | 48,000 | 92 |
| 2012-12-25 | 93 | 93 | 92 | 93 | 22,000 | 93 |
| 2012-12-21 | 92 | 93 | 91 | 93 | 27,000 | 93 |
| 2012-12-20 | 92 | 93 | 92 | 92 | 18,000 | 92 |
| 2012-12-19 | 91 | 91 | 91 | 91 | 34,000 | 91 |
| 2012-12-18 | 91 | 91 | 90 | 91 | 26,000 | 91 |
| 2012-12-17 | 92 | 92 | 90 | 91 | 45,000 | 91 |
| 2012-12-14 | 93 | 93 | 91 | 92 | 23,000 | 92 |
| 2012-12-13 | 94 | 94 | 92 | 93 | 12,000 | 93 |
| 2012-12-12 | 95 | 96 | 92 | 93 | 36,000 | 93 |
| 2012-12-11 | 93 | 94 | 93 | 93 | 31,000 | 93 |
| 2012-12-10 | 92 | 92 | 91 | 92 | 35,000 | 92 |
| 2012-12-07 | 91 | 91 | 91 | 91 | 11,000 | 91 |
| 2012-12-06 | 91 | 91 | 91 | 91 | 7,000 | 91 |
| 2012-12-05 | 92 | 92 | 91 | 92 | 9,000 | 92 |
| 2012-12-04 | 89 | 92 | 89 | 91 | 11,000 | 91 |
| 2012-12-03 | 90 | 91 | 90 | 91 | 2,000 | 91 |
| 2012-11-30 | 89 | 91 | 89 | 91 | 22,000 | 91 |
| 2012-11-29 | 89 | 90 | 89 | 89 | 13,000 | 89 |
| 2012-11-28 | 89 | 89 | 87 | 88 | 19,000 | 88 |
| 2012-11-27 | 90 | 90 | 89 | 89 | 17,000 | 89 |
| 2012-11-26 | 91 | 91 | 89 | 90 | 34,000 | 90 |
| 2012-11-22 | 88 | 89 | 88 | 89 | 9,000 | 89 |
| 2012-11-21 | 88 | 90 | 88 | 90 | 5,000 | 90 |
| 2012-11-20 | 88 | 88 | 88 | 88 | 11,000 | 88 |
| 2012-11-19 | 89 | 90 | 88 | 89 | 32,000 | 89 |
| 2012-11-16 | 85 | 89 | 85 | 88 | 29,000 | 88 |
| 2012-11-15 | 85 | 88 | 85 | 88 | 11,000 | 88 |
| 2012-11-14 | 87 | 87 | 83 | 85 | 86,000 | 85 |
| 2012-11-13 | 89 | 89 | 85 | 86 | 32,000 | 86 |
| 2012-11-12 | 89 | 90 | 89 | 89 | 115,000 | 89 |
| 2012-11-09 | 89 | 90 | 89 | 89 | 18,000 | 89 |
| 2012-11-08 | 89 | 90 | 89 | 90 | 13,000 | 90 |
| 2012-11-07 | 89 | 90 | 89 | 90 | 17,000 | 90 |
| 2012-11-06 | 88 | 90 | 88 | 90 | 77,000 | 90 |
| 2012-11-05 | 89 | 89 | 89 | 89 | 10,000 | 89 |
| 2012-11-02 | 89 | 89 | 89 | 89 | 17,000 | 89 |
| 2012-11-01 | 89 | 90 | 89 | 90 | 14,000 | 90 |
| 2012-10-31 | 88 | 89 | 88 | 88 | 56,000 | 88 |
| 2012-10-30 | 89 | 89 | 88 | 88 | 3,000 | 88 |
| 2012-10-29 | 90 | 90 | 88 | 89 | 16,000 | 89 |
| 2012-10-26 | 90 | 90 | 89 | 90 | 8,000 | 90 |
| 2012-10-25 | 89 | 90 | 89 | 90 | 3,000 | 90 |
| 2012-10-24 | 89 | 89 | 88 | 89 | 14,000 | 89 |
| 2012-10-23 | 89 | 89 | 88 | 89 | 18,000 | 89 |
| 2012-10-22 | 89 | 90 | 88 | 90 | 10,000 | 90 |
| 2012-10-19 | 88 | 90 | 88 | 90 | 33,000 | 90 |
| 2012-10-18 | 90 | 90 | 89 | 89 | 7,000 | 89 |
| 2012-10-17 | 90 | 90 | 90 | 90 | 13,000 | 90 |
| 2012-10-16 | 89 | 90 | 89 | 90 | 3,000 | 90 |
| 2012-10-15 | 89 | 89 | 89 | 89 | 8,000 | 89 |
| 2012-10-12 | 90 | 90 | 88 | 89 | 31,000 | 89 |
| 2012-10-11 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2012-10-10 | 91 | 91 | 91 | 91 | 6,000 | 91 |
| 2012-10-09 | 92 | 92 | 92 | 92 | 4,000 | 92 |
| 2012-10-05 | 90 | 98 | 90 | 92 | 35,000 | 92 |
| 2012-10-04 | 90 | 90 | 90 | 90 | 8,000 | 90 |
| 2012-10-03 | 88 | 89 | 88 | 89 | 2,000 | 89 |
| 2012-10-02 | 90 | 90 | 90 | 90 | 8,000 | 90 |
| 2012-10-01 | 89 | 90 | 89 | 90 | 6,000 | 90 |
| 2012-09-28 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2012-09-27 | 90 | 90 | 88 | 90 | 35,000 | 90 |
| 2012-09-26 | 90 | 91 | 90 | 90 | 16,000 | 90 |
| 2012-09-25 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2012-09-24 | 90 | 90 | 90 | 90 | 7,000 | 90 |
| 2012-09-21 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2012-09-20 | 90 | 90 | 90 | 90 | 4,000 | 90 |
| 2012-09-19 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2012-09-18 | 91 | 91 | 88 | 89 | 38,000 | 89 |
| 2012-09-14 | 91 | 91 | 90 | 91 | 6,000 | 91 |
| 2012-09-13 | 91 | 91 | 90 | 90 | 14,000 | 90 |
| 2012-09-12 | 90 | 91 | 90 | 91 | 13,000 | 91 |
| 2012-09-11 | 91 | 91 | 89 | 91 | 9,000 | 91 |
| 2012-09-10 | 90 | 92 | 90 | 92 | 8,000 | 92 |
| 2012-09-07 | 90 | 90 | 90 | 90 | 33,000 | 90 |
| 2012-09-06 | 94 | 94 | 92 | 93 | 24,000 | 93 |
| 2012-09-05 | 94 | 94 | 93 | 93 | 3,000 | 93 |
| 2012-09-04 | 94 | 94 | 94 | 94 | 10,000 | 94 |
| 2012-09-03 | 93 | 94 | 93 | 94 | 7,000 | 94 |
| 2012-08-31 | 92 | 93 | 92 | 93 | 9,000 | 93 |
| 2012-08-30 | 94 | 95 | 90 | 94 | 39,000 | 94 |
| 2012-08-29 | 94 | 94 | 94 | 94 | 7,000 | 94 |
| 2012-08-28 | 95 | 95 | 93 | 94 | 3,000 | 94 |
| 2012-08-27 | 93 | 95 | 93 | 94 | 17,000 | 94 |
| 2012-08-24 | 94 | 95 | 93 | 93 | 18,000 | 93 |
| 2012-08-23 | 96 | 96 | 93 | 95 | 42,000 | 95 |
| 2012-08-22 | 97 | 99 | 95 | 95 | 48,000 | 95 |
| 2012-08-21 | 97 | 98 | 95 | 97 | 31,000 | 97 |
| 2012-08-20 | 99 | 99 | 95 | 96 | 31,000 | 96 |
| 2012-08-17 | 99 | 100 | 99 | 99 | 12,000 | 99 |
| 2012-08-16 | 100 | 100 | 98 | 100 | 20,000 | 100 |
| 2012-08-15 | 100 | 102 | 100 | 100 | 8,000 | 100 |
| 2012-08-14 | 99 | 100 | 99 | 100 | 32,000 | 100 |
| 2012-08-13 | 101 | 101 | 99 | 99 | 19,000 | 99 |
| 2012-08-10 | 99 | 103 | 98 | 101 | 78,000 | 101 |
| 2012-08-09 | 112 | 112 | 112 | 112 | 4,000 | 112 |
| 2012-08-08 | 112 | 112 | 110 | 112 | 5,000 | 112 |
| 2012-08-07 | 110 | 112 | 110 | 112 | 2,000 | 112 |
| 2012-08-06 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2012-08-03 | 110 | 112 | 109 | 112 | 15,000 | 112 |
| 2012-08-02 | 111 | 114 | 111 | 114 | 2,000 | 114 |
| 2012-08-01 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2012-07-31 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2012-07-30 | 111 | 116 | 111 | 114 | 31,000 | 114 |
| 2012-07-27 | 113 | 115 | 108 | 115 | 12,000 | 115 |
| 2012-07-26 | 111 | 113 | 110 | 113 | 5,000 | 113 |
| 2012-07-25 | 117 | 117 | 110 | 110 | 7,000 | 110 |
| 2012-07-24 | 114 | 117 | 114 | 117 | 2,000 | 117 |
| 2012-07-23 | 116 | 117 | 114 | 114 | 13,000 | 114 |
| 2012-07-20 | 118 | 120 | 117 | 120 | 16,000 | 120 |
| 2012-07-19 | 119 | 119 | 118 | 119 | 6,000 | 119 |
| 2012-07-18 | 120 | 120 | 118 | 118 | 18,000 | 118 |
| 2012-07-17 | 120 | 120 | 120 | 120 | 8,000 | 120 |
| 2012-07-13 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2012-07-12 | 119 | 120 | 119 | 120 | 3,000 | 120 |
| 2012-07-11 | 117 | 119 | 117 | 117 | 5,000 | 117 |
| 2012-07-10 | 119 | 120 | 118 | 119 | 42,000 | 119 |
| 2012-07-09 | 119 | 119 | 119 | 119 | 3,000 | 119 |
| 2012-07-06 | 121 | 122 | 119 | 122 | 11,000 | 122 |
| 2012-07-05 | 123 | 123 | 120 | 121 | 15,000 | 121 |
| 2012-07-04 | 121 | 122 | 120 | 120 | 12,000 | 120 |
| 2012-07-03 | 120 | 122 | 120 | 122 | 23,000 | 122 |
| 2012-07-02 | 125 | 126 | 120 | 120 | 45,000 | 120 |
| 2012-06-29 | 122 | 123 | 122 | 123 | 6,000 | 123 |
| 2012-06-28 | 118 | 122 | 118 | 122 | 26,000 | 122 |
| 2012-06-27 | 116 | 118 | 116 | 118 | 5,000 | 118 |
| 2012-06-26 | 116 | 116 | 114 | 115 | 12,000 | 115 |
| 2012-06-25 | 113 | 116 | 113 | 115 | 7,000 | 115 |
| 2012-06-22 | 111 | 113 | 111 | 112 | 10,000 | 112 |
| 2012-06-21 | 113 | 113 | 110 | 110 | 9,000 | 110 |
| 2012-06-20 | 114 | 114 | 110 | 114 | 18,000 | 114 |
| 2012-06-19 | 111 | 112 | 108 | 112 | 33,000 | 112 |
| 2012-06-18 | 109 | 111 | 109 | 111 | 25,000 | 111 |
| 2012-06-15 | 109 | 109 | 108 | 108 | 6,000 | 108 |
| 2012-06-14 | 106 | 107 | 105 | 107 | 4,000 | 107 |
| 2012-06-13 | 107 | 109 | 105 | 107 | 24,000 | 107 |
| 2012-06-12 | 108 | 108 | 106 | 107 | 6,000 | 107 |
| 2012-06-11 | 104 | 107 | 104 | 107 | 72,000 | 107 |
| 2012-06-08 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2012-06-07 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2012-06-06 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2012-06-04 | 109 | 109 | 106 | 106 | 4,000 | 106 |
| 2012-06-01 | 112 | 112 | 108 | 108 | 3,000 | 108 |
| 2012-05-31 | 117 | 117 | 117 | 117 | 3,000 | 117 |
| 2012-05-30 | 109 | 110 | 109 | 110 | 2,000 | 110 |
| 2012-05-29 | 107 | 108 | 107 | 107 | 20,000 | 107 |
| 2012-05-28 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2012-05-25 | 114 | 114 | 111 | 111 | 3,000 | 111 |
| 2012-05-24 | 110 | 113 | 110 | 113 | 3,000 | 113 |
| 2012-05-21 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2012-05-18 | 109 | 112 | 107 | 112 | 7,000 | 112 |
| 2012-05-17 | 108 | 109 | 107 | 109 | 19,000 | 109 |
| 2012-05-16 | 106 | 109 | 104 | 108 | 44,000 | 108 |
| 2012-05-15 | 110 | 111 | 105 | 111 | 46,000 | 111 |
| 2012-05-14 | 114 | 117 | 112 | 112 | 10,000 | 112 |
| 2012-05-11 | 119 | 119 | 114 | 114 | 11,000 | 114 |
| 2012-05-10 | 115 | 117 | 113 | 117 | 14,000 | 117 |
| 2012-05-09 | 120 | 120 | 115 | 115 | 41,000 | 115 |
| 2012-05-08 | 122 | 122 | 120 | 121 | 14,000 | 121 |
| 2012-05-07 | 125 | 125 | 122 | 122 | 27,000 | 122 |
| 2012-05-02 | 124 | 127 | 123 | 126 | 21,000 | 126 |
| 2012-05-01 | 123 | 125 | 122 | 125 | 9,000 | 125 |
| 2012-04-27 | 124 | 126 | 123 | 123 | 17,000 | 123 |
| 2012-04-26 | 125 | 125 | 124 | 124 | 9,000 | 124 |
| 2012-04-25 | 124 | 125 | 124 | 124 | 7,000 | 124 |
| 2012-04-24 | 124 | 129 | 124 | 125 | 103,000 | 125 |
| 2012-04-23 | 125 | 126 | 124 | 126 | 40,000 | 126 |
| 2012-04-20 | 125 | 125 | 120 | 124 | 66,000 | 124 |
| 2012-04-19 | 122 | 125 | 122 | 125 | 9,000 | 125 |
| 2012-04-18 | 121 | 125 | 121 | 125 | 10,000 | 125 |
| 2012-04-17 | 120 | 121 | 119 | 120 | 13,000 | 120 |
| 2012-04-16 | 123 | 123 | 118 | 122 | 9,000 | 122 |
| 2012-04-13 | 125 | 127 | 124 | 125 | 17,000 | 125 |
| 2012-04-12 | 130 | 130 | 125 | 125 | 23,000 | 125 |
| 2012-04-11 | 120 | 136 | 120 | 129 | 187,000 | 129 |
| 2012-04-10 | 123 | 123 | 120 | 120 | 16,000 | 120 |
| 2012-04-09 | 123 | 123 | 121 | 123 | 9,000 | 123 |
| 2012-04-06 | 126 | 126 | 122 | 125 | 12,000 | 125 |
| 2012-04-05 | 127 | 128 | 126 | 128 | 11,000 | 128 |
| 2012-04-04 | 130 | 130 | 126 | 126 | 50,000 | 126 |
| 2012-04-03 | 131 | 131 | 130 | 131 | 12,000 | 131 |
| 2012-04-02 | 132 | 132 | 130 | 132 | 25,000 | 132 |
| 2012-03-30 | 134 | 134 | 129 | 134 | 54,000 | 134 |
| 2012-03-29 | 133 | 133 | 132 | 132 | 7,000 | 132 |
| 2012-03-28 | 134 | 135 | 131 | 133 | 45,000 | 133 |
| 2012-03-27 | 134 | 135 | 133 | 134 | 26,000 | 134 |
| 2012-03-26 | 135 | 136 | 134 | 135 | 17,000 | 135 |
| 2012-03-23 | 135 | 135 | 134 | 134 | 14,000 | 134 |
| 2012-03-22 | 139 | 139 | 136 | 136 | 64,000 | 136 |
| 2012-03-21 | 134 | 141 | 134 | 141 | 74,000 | 141 |
| 2012-03-19 | 136 | 137 | 133 | 134 | 59,000 | 134 |
| 2012-03-16 | 132 | 138 | 130 | 136 | 115,000 | 136 |
| 2012-03-15 | 137 | 137 | 133 | 134 | 52,000 | 134 |
| 2012-03-14 | 135 | 138 | 135 | 136 | 73,000 | 136 |
| 2012-03-13 | 133 | 141 | 133 | 134 | 201,000 | 134 |
| 2012-03-12 | 133 | 133 | 130 | 133 | 117,000 | 133 |
| 2012-03-09 | 133 | 135 | 131 | 132 | 88,000 | 132 |
| 2012-03-08 | 129 | 139 | 129 | 133 | 214,000 | 133 |
| 2012-03-07 | 136 | 136 | 129 | 130 | 148,000 | 130 |
| 2012-03-06 | 135 | 137 | 133 | 135 | 113,000 | 135 |
| 2012-03-05 | 144 | 144 | 133 | 133 | 419,000 | 133 |
| 2012-03-02 | 150 | 153 | 135 | 138 | 940,000 | 138 |
| 2012-03-01 | 131 | 170 | 130 | 158 | 4,659,000 | 158 |
| 2012-02-29 | 129 | 134 | 125 | 128 | 236,000 | 128 |
| 2012-02-28 | 126 | 128 | 124 | 126 | 146,000 | 126 |
| 2012-02-27 | 132 | 147 | 122 | 131 | 1,111,000 | 131 |
| 2012-02-24 | 107 | 156 | 107 | 128 | 3,733,000 | 128 |
| 2012-02-23 | 106 | 107 | 105 | 106 | 21,000 | 106 |
| 2012-02-22 | 104 | 105 | 104 | 105 | 25,000 | 105 |
| 2012-02-21 | 105 | 106 | 105 | 105 | 6,000 | 105 |
| 2012-02-20 | 104 | 105 | 104 | 104 | 26,000 | 104 |
| 2012-02-17 | 100 | 103 | 100 | 102 | 16,000 | 102 |
| 2012-02-16 | 100 | 102 | 100 | 100 | 13,000 | 100 |
| 2012-02-14 | 100 | 101 | 99 | 101 | 12,000 | 101 |
| 2012-02-13 | 101 | 101 | 95 | 98 | 32,000 | 98 |
| 2012-02-10 | 103 | 104 | 102 | 102 | 6,000 | 102 |
| 2012-02-09 | 102 | 103 | 102 | 103 | 4,000 | 103 |
| 2012-02-08 | 102 | 102 | 100 | 100 | 7,000 | 100 |
| 2012-02-07 | 101 | 103 | 101 | 103 | 20,000 | 103 |
| 2012-02-06 | 99 | 101 | 99 | 101 | 30,000 | 101 |
| 2012-02-03 | 98 | 99 | 98 | 99 | 13,000 | 99 |
| 2012-02-02 | 99 | 99 | 97 | 97 | 16,000 | 97 |
| 2012-02-01 | 100 | 100 | 96 | 98 | 48,000 | 98 |
| 2012-01-31 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2012-01-30 | 98 | 98 | 98 | 98 | 11,000 | 98 |
| 2012-01-27 | 99 | 99 | 98 | 98 | 6,000 | 98 |
| 2012-01-26 | 99 | 99 | 99 | 99 | 8,000 | 99 |
| 2012-01-25 | 99 | 100 | 99 | 100 | 6,000 | 100 |
| 2012-01-24 | 99 | 99 | 99 | 99 | 7,000 | 99 |
| 2012-01-23 | 99 | 99 | 99 | 99 | 10,000 | 99 |
| 2012-01-20 | 100 | 100 | 99 | 99 | 3,000 | 99 |
| 2012-01-19 | 100 | 100 | 100 | 100 | 11,000 | 100 |
| 2012-01-18 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2012-01-17 | 98 | 99 | 98 | 99 | 6,000 | 99 |
| 2012-01-16 | 98 | 98 | 97 | 98 | 4,000 | 98 |
| 2012-01-13 | 98 | 98 | 96 | 97 | 15,000 | 97 |
| 2012-01-12 | 98 | 98 | 98 | 98 | 4,000 | 98 |
| 2012-01-11 | 97 | 99 | 97 | 98 | 6,000 | 98 |
| 2012-01-10 | 97 | 98 | 97 | 97 | 5,000 | 97 |
| 2012-01-06 | 96 | 96 | 95 | 96 | 18,000 | 96 |
| 2012-01-05 | 97 | 97 | 96 | 96 | 17,000 | 96 |
| 2012-01-04 | 97 | 99 | 97 | 98 | 13,000 | 98 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
