9827 リリカラ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	143	145	142	144	98,000	144
2013-12-27	142	145	139	144	98,000	144
2013-12-26	141	142	139	140	67,000	140
2013-12-25	142	144	135	141	136,000	141
2013-12-24	152	154	132	139	250,000	139
2013-12-20	152	163	150	151	564,000	151
2013-12-19	154	158	151	153	236,000	153
2013-12-18	148	168	148	154	951,000	154
2013-12-17	145	148	144	147	121,000	147
2013-12-16	149	150	143	144	140,000	144
2013-12-13	149	163	146	149	433,000	149
2013-12-12	139	180	139	156	1,540,000	156
2013-12-11	141	141	136	137	159,000	137
2013-12-10	138	145	136	141	359,000	141
2013-12-09	144	145	135	141	714,000	141
2013-12-06	129	148	128	148	610,000	148
2013-12-05	132	142	127	128	784,000	128
2013-12-04	135	135	125	128	966,000	128
2013-12-03	117	164	117	137	5,139,000	137
2013-12-02	118	118	115	116	33,000	116
2013-11-29	120	121	118	118	38,000	118
2013-11-28	119	123	119	122	21,000	122
2013-11-27	120	120	118	118	4,000	118
2013-11-26	118	120	117	120	15,000	120
2013-11-25	119	119	118	118	11,000	118
2013-11-22	122	123	119	119	43,000	119
2013-11-21	118	118	116	118	31,000	118
2013-11-20	118	119	118	118	13,000	118
2013-11-19	117	120	116	119	51,000	119
2013-11-18	116	117	115	117	41,000	117
2013-11-15	114	116	113	115	30,000	115
2013-11-14	114	114	114	114	3,000	114
2013-11-13	114	114	113	113	7,000	113
2013-11-12	113	114	111	114	22,000	114
2013-11-11	114	117	110	113	40,000	113
2013-11-08	115	115	113	114	23,000	114
2013-11-07	117	118	114	118	34,000	118
2013-11-06	119	120	118	118	19,000	118
2013-11-05	119	123	117	119	41,000	119
2013-11-01	124	126	114	116	92,000	116
2013-10-31	116	135	116	121	333,000	121
2013-10-30	117	117	115	117	13,000	117
2013-10-29	118	119	114	116	32,000	116
2013-10-28	115	118	115	118	18,000	118
2013-10-25	117	117	114	115	35,000	115
2013-10-24	113	117	113	116	47,000	116
2013-10-23	115	115	112	114	25,000	114
2013-10-22	109	115	109	114	95,000	114
2013-10-21	108	108	107	108	15,000	108
2013-10-18	107	108	107	108	12,000	108
2013-10-17	108	108	108	108	2,000	108
2013-10-16	108	108	106	108	8,000	108
2013-10-15	108	109	108	109	7,000	109
2013-10-11	107	109	107	108	20,000	108
2013-10-10	105	107	105	107	11,000	107
2013-10-09	104	107	104	107	4,000	107
2013-10-08	103	106	103	106	9,000	106
2013-10-07	105	106	104	106	22,000	106
2013-10-04	106	106	103	106	44,000	106
2013-10-03	107	107	107	107	1,000	107
2013-10-02	107	108	105	107	18,000	107
2013-10-01	107	107	106	107	8,000	107
2013-09-30	107	108	106	106	41,000	106
2013-09-27	110	111	109	109	37,000	109
2013-09-26	111	112	110	110	64,000	110
2013-09-25	110	111	109	110	117,000	110
2013-09-24	109	109	108	108	25,000	108
2013-09-20	109	109	106	109	43,000	109
2013-09-19	107	110	106	108	75,000	108
2013-09-18	106	107	106	106	18,000	106
2013-09-17	107	107	105	105	16,000	105
2013-09-13	106	106	106	106	6,000	106
2013-09-12	106	106	106	106	11,000	106
2013-09-11	104	107	104	106	64,000	106
2013-09-10	103	104	102	103	20,000	103
2013-09-09	101	103	101	102	20,000	102
2013-09-06	101	101	101	101	1,000	101
2013-09-05	101	102	101	102	19,000	102
2013-09-04	101	102	101	102	6,000	102
2013-09-03	102	102	101	101	2,000	101
2013-09-02	102	102	102	102	1,000	102
2013-08-30	102	102	102	102	1,000	102
2013-08-29	101	101	101	101	2,000	101
2013-08-28	101	101	100	100	7,000	100
2013-08-27	101	101	101	101	4,000	101
2013-08-26	101	101	101	101	1,000	101
2013-08-23	101	101	101	101	8,000	101
2013-08-21	102	103	102	102	11,000	102
2013-08-20	103	103	102	103	8,000	103
2013-08-19	100	102	100	102	5,000	102
2013-08-16	100	101	99	101	5,000	101
2013-08-15	100	100	100	100	6,000	100
2013-08-14	101	101	101	101	4,000	101
2013-08-12	101	101	101	101	8,000	101
2013-08-09	102	102	102	102	2,000	102
2013-08-08	103	103	102	102	2,000	102
2013-08-07	102	103	102	103	3,000	103
2013-08-06	101	102	100	102	5,000	102
2013-08-05	102	102	102	102	3,000	102
2013-08-02	101	102	101	101	4,000	101
2013-08-01	101	101	99	100	5,000	100
2013-07-31	99	99	99	99	2,000	99
2013-07-30	99	100	99	100	8,000	100
2013-07-29	102	102	100	100	6,000	100
2013-07-26	102	102	102	102	3,000	102
2013-07-25	103	103	102	103	12,000	103
2013-07-23	102	103	102	103	8,000	103
2013-07-22	103	104	103	104	4,000	104
2013-07-19	103	103	103	103	1,000	103
2013-07-18	102	104	102	103	11,000	103
2013-07-17	102	102	102	102	14,000	102
2013-07-16	104	104	102	102	23,000	102
2013-07-12	104	104	104	104	4,000	104
2013-07-11	105	105	104	104	4,000	104
2013-07-10	106	106	104	105	23,000	105
2013-07-09	105	106	105	106	17,000	106
2013-07-08	104	104	103	103	4,000	103
2013-07-05	103	104	102	104	5,000	104
2013-07-04	103	103	103	103	2,000	103
2013-07-03	101	103	101	103	7,000	103
2013-07-02	101	101	101	101	2,000	101
2013-07-01	99	100	99	100	11,000	100
2013-06-28	98	99	95	98	35,000	98
2013-06-27	100	100	96	98	15,000	98
2013-06-26	98	100	98	100	26,000	100
2013-06-25	100	100	98	98	7,000	98
2013-06-21	100	100	100	100	15,000	100
2013-06-20	101	101	101	101	1,000	101
2013-06-19	102	102	99	102	15,000	102
2013-06-18	100	104	100	103	7,000	103
2013-06-17	99	100	99	100	5,000	100
2013-06-14	100	100	99	99	5,000	99
2013-06-13	101	101	101	101	1,000	101
2013-06-12	99	100	97	99	10,000	99
2013-06-11	99	99	99	99	7,000	99
2013-06-10	98	100	97	99	19,000	99
2013-06-07	98	99	96	96	50,000	96
2013-06-06	102	102	98	99	39,000	99
2013-06-05	102	104	102	103	8,000	103
2013-06-04	102	102	101	102	9,000	102
2013-06-03	105	105	100	101	46,000	101
2013-05-31	106	107	105	106	22,000	106
2013-05-30	106	106	106	106	12,000	106
2013-05-29	108	109	107	109	5,000	109
2013-05-28	109	109	105	107	9,000	107
2013-05-27	107	109	106	109	10,000	109
2013-05-24	110	112	104	107	155,000	107
2013-05-23	116	118	109	109	66,000	109
2013-05-22	113	121	113	115	71,000	115
2013-05-21	116	116	113	113	28,000	113
2013-05-20	116	117	114	116	17,000	116
2013-05-17	108	116	108	116	37,000	116
2013-05-16	113	113	101	108	135,000	108
2013-05-15	120	120	115	117	74,000	117
2013-05-14	119	121	117	120	17,000	120
2013-05-13	120	121	116	117	45,000	117
2013-05-10	119	121	115	121	37,000	121
2013-05-09	120	122	117	119	42,000	119
2013-05-08	124	124	119	120	62,000	120
2013-05-07	117	123	116	123	230,000	123
2013-05-02	122	127	121	127	94,000	127
2013-05-01	119	120	118	120	58,000	120
2013-04-30	118	119	115	118	23,000	118
2013-04-26	123	123	119	119	63,000	119
2013-04-25	124	124	121	123	31,000	123
2013-04-24	122	124	121	124	59,000	124
2013-04-23	121	124	118	121	100,000	121
2013-04-22	113	119	113	119	65,000	119
2013-04-19	110	113	110	112	56,000	112
2013-04-18	109	110	109	109	16,000	109
2013-04-17	110	110	109	109	18,000	109
2013-04-16	110	111	108	110	17,000	110
2013-04-15	109	113	109	111	15,000	111
2013-04-12	109	109	108	109	22,000	109
2013-04-11	110	110	108	109	10,000	109
2013-04-10	109	112	106	109	54,000	109
2013-04-09	109	112	107	109	35,000	109
2013-04-08	105	109	105	109	19,000	109
2013-04-05	106	107	105	105	31,000	105
2013-04-04	106	106	105	105	17,000	105
2013-04-03	105	107	105	107	5,000	107
2013-04-02	104	105	97	105	84,000	105
2013-04-01	107	107	104	106	59,000	106
2013-03-29	109	109	106	106	44,000	106
2013-03-28	109	109	107	109	23,000	109
2013-03-27	109	110	109	109	41,000	109
2013-03-26	108	110	108	108	43,000	108
2013-03-25	112	112	109	109	43,000	109
2013-03-22	113	113	108	111	54,000	111
2013-03-21	115	115	110	114	118,000	114
2013-03-19	115	118	110	113	134,000	113
2013-03-18	108	113	104	113	289,000	113
2013-03-15	100	105	100	104	142,000	104
2013-03-14	101	101	99	100	34,000	100
2013-03-13	99	100	99	100	2,000	100
2013-03-12	103	103	99	101	45,000	101
2013-03-11	100	102	100	102	47,000	102
2013-03-08	100	101	98	100	39,000	100
2013-03-07	97	100	97	100	61,000	100
2013-03-06	97	98	97	97	16,000	97
2013-03-05	97	99	97	99	33,000	99
2013-03-04	95	97	95	97	99,000	97
2013-03-01	95	95	95	95	37,000	95
2013-02-28	95	99	95	95	114,000	95
2013-02-27	96	96	95	95	45,000	95
2013-02-26	97	97	94	95	45,000	95
2013-02-25	98	98	96	97	38,000	97
2013-02-22	97	98	97	98	3,000	98
2013-02-21	98	98	96	98	11,000	98
2013-02-19	99	99	96	98	11,000	98
2013-02-18	95	98	95	96	33,000	96
2013-02-15	95	95	90	95	31,000	95
2013-02-14	95	97	94	97	23,000	97
2013-02-13	98	98	95	96	43,000	96
2013-02-12	100	100	97	98	26,000	98
2013-02-08	101	101	100	100	18,000	100
2013-02-07	102	102	101	101	8,000	101
2013-02-06	100	102	100	102	29,000	102
2013-02-05	102	102	99	100	60,000	100
2013-02-04	103	103	101	103	100,000	103
2013-02-01	101	104	100	102	83,000	102
2013-01-31	99	100	98	100	34,000	100
2013-01-30	99	100	99	99	28,000	99
2013-01-29	100	100	98	98	48,000	98
2013-01-28	99	101	99	100	30,000	100
2013-01-25	99	100	98	99	52,000	99
2013-01-24	96	98	96	97	28,000	97
2013-01-23	97	98	96	96	9,000	96
2013-01-22	99	99	97	98	15,000	98
2013-01-21	97	99	97	99	28,000	99
2013-01-18	96	98	96	98	35,000	98
2013-01-17	99	99	94	96	47,000	96
2013-01-16	100	101	98	99	46,000	99
2013-01-15	99	100	99	100	13,000	100
2013-01-11	100	100	99	100	31,000	100
2013-01-10	98	100	98	100	43,000	100
2013-01-09	97	98	97	98	36,000	98
2013-01-08	98	98	97	98	14,000	98
2013-01-07	99	99	97	98	56,000	98
2013-01-04	100	100	97	100	68,000	100

分割・併合履歴： [1991-12-25]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30