9827 リリカラ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 210 | 211 | 207 | 211 | 16,000 | 211 |
| 2015-12-29 | 205 | 212 | 203 | 210 | 27,000 | 210 |
| 2015-12-28 | 210 | 213 | 206 | 206 | 30,000 | 206 |
| 2015-12-25 | 210 | 212 | 207 | 210 | 57,000 | 210 |
| 2015-12-24 | 223 | 223 | 217 | 217 | 31,000 | 217 |
| 2015-12-22 | 223 | 225 | 221 | 222 | 31,000 | 222 |
| 2015-12-21 | 220 | 227 | 218 | 227 | 335,000 | 227 |
| 2015-12-18 | 220 | 223 | 220 | 222 | 14,000 | 222 |
| 2015-12-17 | 224 | 228 | 222 | 222 | 34,000 | 222 |
| 2015-12-16 | 223 | 225 | 222 | 222 | 20,000 | 222 |
| 2015-12-15 | 225 | 225 | 222 | 222 | 15,000 | 222 |
| 2015-12-14 | 226 | 234 | 226 | 227 | 63,000 | 227 |
| 2015-12-11 | 235 | 235 | 226 | 226 | 15,000 | 226 |
| 2015-12-10 | 230 | 232 | 230 | 231 | 26,000 | 231 |
| 2015-12-09 | 231 | 235 | 223 | 234 | 52,000 | 234 |
| 2015-12-08 | 240 | 240 | 232 | 233 | 30,000 | 233 |
| 2015-12-07 | 243 | 244 | 239 | 239 | 38,000 | 239 |
| 2015-12-04 | 236 | 240 | 233 | 240 | 39,000 | 240 |
| 2015-12-03 | 235 | 241 | 235 | 237 | 27,000 | 237 |
| 2015-12-02 | 239 | 239 | 234 | 235 | 22,000 | 235 |
| 2015-12-01 | 241 | 242 | 239 | 239 | 18,000 | 239 |
| 2015-11-30 | 243 | 243 | 240 | 240 | 19,000 | 240 |
| 2015-11-27 | 242 | 242 | 238 | 238 | 26,000 | 238 |
| 2015-11-26 | 243 | 248 | 241 | 244 | 29,000 | 244 |
| 2015-11-25 | 249 | 249 | 240 | 243 | 34,000 | 243 |
| 2015-11-24 | 236 | 254 | 236 | 245 | 114,000 | 245 |
| 2015-11-20 | 239 | 239 | 235 | 236 | 21,000 | 236 |
| 2015-11-19 | 237 | 239 | 236 | 239 | 30,000 | 239 |
| 2015-11-18 | 238 | 238 | 231 | 238 | 22,000 | 238 |
| 2015-11-17 | 237 | 240 | 229 | 236 | 64,000 | 236 |
| 2015-11-16 | 237 | 244 | 234 | 238 | 83,000 | 238 |
| 2015-11-13 | 229 | 252 | 227 | 242 | 363,000 | 242 |
| 2015-11-12 | 216 | 235 | 215 | 233 | 373,000 | 233 |
| 2015-11-11 | 214 | 214 | 210 | 212 | 26,000 | 212 |
| 2015-11-10 | 214 | 216 | 213 | 214 | 16,000 | 214 |
| 2015-11-09 | 215 | 215 | 211 | 215 | 35,000 | 215 |
| 2015-11-06 | 217 | 217 | 211 | 213 | 34,000 | 213 |
| 2015-11-05 | 219 | 219 | 208 | 214 | 135,000 | 214 |
| 2015-11-04 | 211 | 221 | 211 | 217 | 150,000 | 217 |
| 2015-11-02 | 206 | 211 | 200 | 211 | 242,000 | 211 |
| 2015-10-30 | 227 | 230 | 212 | 227 | 171,000 | 227 |
| 2015-10-29 | 230 | 230 | 223 | 225 | 35,000 | 225 |
| 2015-10-28 | 229 | 229 | 223 | 229 | 45,000 | 229 |
| 2015-10-27 | 234 | 236 | 229 | 231 | 73,000 | 231 |
| 2015-10-26 | 234 | 236 | 233 | 235 | 79,000 | 235 |
| 2015-10-23 | 232 | 237 | 232 | 233 | 141,000 | 233 |
| 2015-10-22 | 223 | 232 | 223 | 231 | 190,000 | 231 |
| 2015-10-21 | 217 | 222 | 217 | 221 | 44,000 | 221 |
| 2015-10-20 | 219 | 220 | 219 | 219 | 19,000 | 219 |
| 2015-10-19 | 219 | 221 | 217 | 219 | 43,000 | 219 |
| 2015-10-16 | 213 | 219 | 213 | 217 | 31,000 | 217 |
| 2015-10-15 | 214 | 217 | 210 | 214 | 86,000 | 214 |
| 2015-10-14 | 220 | 227 | 215 | 216 | 77,000 | 216 |
| 2015-10-13 | 219 | 219 | 218 | 218 | 16,000 | 218 |
| 2015-10-09 | 217 | 218 | 216 | 218 | 13,000 | 218 |
| 2015-10-08 | 213 | 216 | 213 | 215 | 21,000 | 215 |
| 2015-10-07 | 213 | 213 | 213 | 213 | 10,000 | 213 |
| 2015-10-06 | 216 | 216 | 212 | 212 | 17,000 | 212 |
| 2015-10-05 | 210 | 216 | 208 | 214 | 36,000 | 214 |
| 2015-10-02 | 207 | 211 | 205 | 211 | 36,000 | 211 |
| 2015-10-01 | 208 | 208 | 204 | 204 | 20,000 | 204 |
| 2015-09-30 | 198 | 206 | 198 | 204 | 26,000 | 204 |
| 2015-09-29 | 200 | 200 | 197 | 198 | 29,000 | 198 |
| 2015-09-28 | 199 | 201 | 199 | 201 | 4,000 | 201 |
| 2015-09-25 | 201 | 204 | 196 | 204 | 22,000 | 204 |
| 2015-09-24 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2015-09-18 | 210 | 210 | 205 | 206 | 6,000 | 206 |
| 2015-09-17 | 208 | 208 | 203 | 207 | 36,000 | 207 |
| 2015-09-16 | 209 | 209 | 207 | 209 | 17,000 | 209 |
| 2015-09-15 | 209 | 210 | 208 | 209 | 14,000 | 209 |
| 2015-09-14 | 213 | 216 | 206 | 211 | 57,000 | 211 |
| 2015-09-11 | 204 | 210 | 203 | 209 | 64,000 | 209 |
| 2015-09-10 | 205 | 205 | 202 | 205 | 16,000 | 205 |
| 2015-09-09 | 206 | 207 | 201 | 203 | 24,000 | 203 |
| 2015-09-08 | 205 | 207 | 197 | 201 | 38,000 | 201 |
| 2015-09-07 | 191 | 209 | 188 | 200 | 100,000 | 200 |
| 2015-09-04 | 199 | 201 | 192 | 195 | 79,000 | 195 |
| 2015-09-03 | 202 | 202 | 195 | 199 | 45,000 | 199 |
| 2015-09-02 | 191 | 200 | 191 | 197 | 34,000 | 197 |
| 2015-09-01 | 204 | 204 | 193 | 193 | 67,000 | 193 |
| 2015-08-31 | 201 | 204 | 200 | 202 | 40,000 | 202 |
| 2015-08-28 | 200 | 202 | 194 | 201 | 69,000 | 201 |
| 2015-08-27 | 198 | 203 | 193 | 198 | 180,000 | 198 |
| 2015-08-26 | 183 | 190 | 177 | 186 | 105,000 | 186 |
| 2015-08-25 | 176 | 189 | 173 | 176 | 169,000 | 176 |
| 2015-08-24 | 201 | 201 | 186 | 188 | 196,000 | 188 |
| 2015-08-21 | 211 | 211 | 206 | 208 | 118,000 | 208 |
| 2015-08-20 | 218 | 221 | 212 | 213 | 103,000 | 213 |
| 2015-08-19 | 225 | 225 | 218 | 220 | 36,000 | 220 |
| 2015-08-18 | 225 | 228 | 222 | 227 | 23,000 | 227 |
| 2015-08-17 | 220 | 225 | 217 | 225 | 43,000 | 225 |
| 2015-08-14 | 220 | 224 | 218 | 219 | 92,000 | 219 |
| 2015-08-13 | 228 | 230 | 220 | 220 | 149,000 | 220 |
| 2015-08-12 | 240 | 242 | 228 | 231 | 169,000 | 231 |
| 2015-08-11 | 244 | 248 | 236 | 238 | 133,000 | 238 |
| 2015-08-10 | 235 | 244 | 230 | 244 | 264,000 | 244 |
| 2015-08-07 | 230 | 248 | 225 | 230 | 439,000 | 230 |
| 2015-08-06 | 237 | 237 | 222 | 226 | 307,000 | 226 |
| 2015-08-05 | 234 | 252 | 222 | 235 | 723,000 | 235 |
| 2015-08-04 | 257 | 273 | 227 | 227 | 4,060,000 | 227 |
| 2015-08-03 | 235 | 235 | 235 | 235 | 274,000 | 235 |
| 2015-07-31 | 187 | 190 | 184 | 185 | 28,000 | 185 |
| 2015-07-30 | 194 | 194 | 182 | 186 | 81,000 | 186 |
| 2015-07-29 | 190 | 195 | 187 | 193 | 59,000 | 193 |
| 2015-07-28 | 180 | 188 | 180 | 187 | 40,000 | 187 |
| 2015-07-27 | 180 | 185 | 176 | 183 | 37,000 | 183 |
| 2015-07-24 | 179 | 181 | 179 | 180 | 10,000 | 180 |
| 2015-07-23 | 176 | 178 | 176 | 178 | 9,000 | 178 |
| 2015-07-22 | 177 | 181 | 177 | 181 | 15,000 | 181 |
| 2015-07-21 | 178 | 180 | 178 | 180 | 5,000 | 180 |
| 2015-07-17 | 180 | 180 | 177 | 177 | 7,000 | 177 |
| 2015-07-16 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2015-07-15 | 178 | 182 | 178 | 180 | 13,000 | 180 |
| 2015-07-14 | 170 | 178 | 169 | 178 | 40,000 | 178 |
| 2015-07-13 | 166 | 168 | 166 | 166 | 6,000 | 166 |
| 2015-07-10 | 166 | 166 | 165 | 166 | 13,000 | 166 |
| 2015-07-09 | 163 | 166 | 160 | 166 | 50,000 | 166 |
| 2015-07-08 | 181 | 182 | 171 | 172 | 58,000 | 172 |
| 2015-07-07 | 183 | 183 | 178 | 181 | 28,000 | 181 |
| 2015-07-06 | 181 | 182 | 181 | 182 | 17,000 | 182 |
| 2015-07-03 | 182 | 183 | 181 | 183 | 6,000 | 183 |
| 2015-07-02 | 184 | 184 | 180 | 182 | 23,000 | 182 |
| 2015-07-01 | 184 | 185 | 180 | 184 | 9,000 | 184 |
| 2015-06-30 | 179 | 180 | 177 | 180 | 25,000 | 180 |
| 2015-06-29 | 185 | 185 | 175 | 182 | 16,000 | 182 |
| 2015-06-26 | 186 | 186 | 185 | 185 | 20,000 | 185 |
| 2015-06-25 | 185 | 187 | 185 | 185 | 12,000 | 185 |
| 2015-06-24 | 186 | 186 | 184 | 185 | 13,000 | 185 |
| 2015-06-23 | 185 | 186 | 184 | 186 | 21,000 | 186 |
| 2015-06-22 | 187 | 187 | 183 | 184 | 18,000 | 184 |
| 2015-06-19 | 194 | 195 | 183 | 186 | 63,000 | 186 |
| 2015-06-18 | 182 | 196 | 182 | 192 | 115,000 | 192 |
| 2015-06-17 | 182 | 182 | 181 | 182 | 21,000 | 182 |
| 2015-06-16 | 182 | 182 | 182 | 182 | 10,000 | 182 |
| 2015-06-15 | 182 | 183 | 182 | 182 | 15,000 | 182 |
| 2015-06-12 | 183 | 183 | 183 | 183 | 18,000 | 183 |
| 2015-06-11 | 183 | 184 | 182 | 182 | 25,000 | 182 |
| 2015-06-10 | 182 | 185 | 182 | 183 | 15,000 | 183 |
| 2015-06-09 | 185 | 188 | 183 | 183 | 19,000 | 183 |
| 2015-06-08 | 185 | 186 | 183 | 185 | 33,000 | 185 |
| 2015-06-05 | 190 | 190 | 186 | 187 | 23,000 | 187 |
| 2015-06-04 | 188 | 190 | 186 | 190 | 27,000 | 190 |
| 2015-06-03 | 188 | 189 | 186 | 188 | 20,000 | 188 |
| 2015-06-02 | 191 | 191 | 186 | 190 | 18,000 | 190 |
| 2015-06-01 | 188 | 193 | 188 | 190 | 21,000 | 190 |
| 2015-05-29 | 194 | 194 | 190 | 190 | 21,000 | 190 |
| 2015-05-28 | 189 | 195 | 189 | 191 | 49,000 | 191 |
| 2015-05-27 | 194 | 195 | 190 | 192 | 64,000 | 192 |
| 2015-05-26 | 196 | 197 | 189 | 194 | 102,000 | 194 |
| 2015-05-25 | 184 | 191 | 184 | 191 | 64,000 | 191 |
| 2015-05-22 | 182 | 183 | 182 | 183 | 12,000 | 183 |
| 2015-05-21 | 183 | 184 | 183 | 183 | 8,000 | 183 |
| 2015-05-20 | 185 | 185 | 182 | 184 | 24,000 | 184 |
| 2015-05-19 | 183 | 186 | 183 | 185 | 21,000 | 185 |
| 2015-05-18 | 182 | 184 | 180 | 182 | 58,000 | 182 |
| 2015-05-15 | 191 | 191 | 184 | 186 | 27,000 | 186 |
| 2015-05-14 | 188 | 199 | 185 | 191 | 112,000 | 191 |
| 2015-05-13 | 182 | 189 | 182 | 188 | 25,000 | 188 |
| 2015-05-12 | 183 | 183 | 180 | 181 | 45,000 | 181 |
| 2015-05-11 | 187 | 187 | 181 | 183 | 75,000 | 183 |
| 2015-05-08 | 183 | 185 | 181 | 185 | 22,000 | 185 |
| 2015-05-07 | 183 | 184 | 181 | 181 | 35,000 | 181 |
| 2015-05-01 | 183 | 186 | 182 | 184 | 28,000 | 184 |
| 2015-04-30 | 191 | 191 | 185 | 188 | 27,000 | 188 |
| 2015-04-28 | 192 | 193 | 188 | 190 | 163,000 | 190 |
| 2015-04-27 | 200 | 201 | 198 | 200 | 49,000 | 200 |
| 2015-04-24 | 196 | 213 | 196 | 202 | 589,000 | 202 |
| 2015-04-23 | 193 | 193 | 191 | 191 | 18,000 | 191 |
| 2015-04-22 | 193 | 193 | 191 | 191 | 11,000 | 191 |
| 2015-04-21 | 191 | 192 | 189 | 190 | 19,000 | 190 |
| 2015-04-20 | 197 | 197 | 187 | 191 | 66,000 | 191 |
| 2015-04-17 | 199 | 201 | 195 | 197 | 45,000 | 197 |
| 2015-04-16 | 197 | 201 | 197 | 201 | 26,000 | 201 |
| 2015-04-15 | 198 | 199 | 197 | 198 | 61,000 | 198 |
| 2015-04-14 | 199 | 200 | 197 | 200 | 48,000 | 200 |
| 2015-04-13 | 200 | 204 | 198 | 201 | 120,000 | 201 |
| 2015-04-10 | 192 | 217 | 192 | 205 | 683,000 | 205 |
| 2015-04-09 | 196 | 197 | 190 | 192 | 116,000 | 192 |
| 2015-04-08 | 197 | 197 | 192 | 193 | 312,000 | 193 |
| 2015-04-07 | 188 | 226 | 186 | 201 | 1,916,000 | 201 |
| 2015-04-06 | 181 | 190 | 181 | 185 | 112,000 | 185 |
| 2015-04-03 | 182 | 182 | 179 | 180 | 27,000 | 180 |
| 2015-04-02 | 182 | 183 | 179 | 182 | 34,000 | 182 |
| 2015-04-01 | 183 | 183 | 180 | 182 | 22,000 | 182 |
| 2015-03-31 | 181 | 184 | 181 | 183 | 38,000 | 183 |
| 2015-03-30 | 180 | 182 | 180 | 180 | 39,000 | 180 |
| 2015-03-27 | 181 | 183 | 181 | 182 | 22,000 | 182 |
| 2015-03-26 | 185 | 186 | 181 | 181 | 80,000 | 181 |
| 2015-03-25 | 184 | 192 | 183 | 186 | 86,000 | 186 |
| 2015-03-24 | 188 | 188 | 183 | 187 | 74,000 | 187 |
| 2015-03-23 | 189 | 192 | 186 | 188 | 109,000 | 188 |
| 2015-03-20 | 200 | 200 | 188 | 190 | 260,000 | 190 |
| 2015-03-19 | 217 | 218 | 199 | 200 | 430,000 | 200 |
| 2015-03-18 | 198 | 235 | 198 | 216 | 3,649,000 | 216 |
| 2015-03-17 | 189 | 195 | 187 | 193 | 175,000 | 193 |
| 2015-03-16 | 189 | 192 | 188 | 190 | 94,000 | 190 |
| 2015-03-13 | 190 | 191 | 186 | 190 | 79,000 | 190 |
| 2015-03-12 | 190 | 195 | 189 | 190 | 93,000 | 190 |
| 2015-03-11 | 184 | 197 | 183 | 193 | 286,000 | 193 |
| 2015-03-10 | 193 | 193 | 187 | 188 | 123,000 | 188 |
| 2015-03-09 | 202 | 203 | 186 | 194 | 297,000 | 194 |
| 2015-03-06 | 212 | 214 | 206 | 207 | 204,000 | 207 |
| 2015-03-05 | 211 | 220 | 206 | 212 | 608,000 | 212 |
| 2015-03-04 | 218 | 223 | 202 | 208 | 1,071,000 | 208 |
| 2015-03-03 | 229 | 229 | 204 | 212 | 611,000 | 212 |
| 2015-03-02 | 232 | 267 | 217 | 224 | 1,859,000 | 224 |
| 2015-02-27 | 272 | 282 | 225 | 238 | 3,480,000 | 238 |
| 2015-02-26 | 203 | 289 | 201 | 256 | 12,276,000 | 256 |
| 2015-02-25 | 164 | 222 | 164 | 219 | 9,965,000 | 219 |
| 2015-02-24 | 158 | 197 | 155 | 172 | 7,202,000 | 172 |
| 2015-02-23 | 142 | 174 | 142 | 147 | 1,769,000 | 147 |
| 2015-02-20 | 141 | 141 | 140 | 141 | 23,000 | 141 |
| 2015-02-19 | 143 | 144 | 141 | 141 | 51,000 | 141 |
| 2015-02-18 | 138 | 143 | 137 | 143 | 100,000 | 143 |
| 2015-02-17 | 139 | 139 | 137 | 138 | 16,000 | 138 |
| 2015-02-16 | 137 | 140 | 137 | 139 | 43,000 | 139 |
| 2015-02-13 | 136 | 136 | 135 | 136 | 39,000 | 136 |
| 2015-02-12 | 136 | 138 | 136 | 136 | 18,000 | 136 |
| 2015-02-10 | 136 | 136 | 135 | 136 | 8,000 | 136 |
| 2015-02-09 | 135 | 136 | 134 | 136 | 9,000 | 136 |
| 2015-02-06 | 135 | 135 | 134 | 135 | 16,000 | 135 |
| 2015-02-05 | 136 | 136 | 135 | 135 | 10,000 | 135 |
| 2015-02-04 | 136 | 137 | 135 | 135 | 10,000 | 135 |
| 2015-02-03 | 136 | 136 | 135 | 135 | 19,000 | 135 |
| 2015-02-02 | 138 | 138 | 135 | 137 | 18,000 | 137 |
| 2015-01-30 | 137 | 139 | 137 | 137 | 13,000 | 137 |
| 2015-01-29 | 138 | 138 | 137 | 137 | 27,000 | 137 |
| 2015-01-28 | 139 | 139 | 135 | 137 | 64,000 | 137 |
| 2015-01-27 | 137 | 138 | 136 | 138 | 24,000 | 138 |
| 2015-01-26 | 140 | 140 | 135 | 136 | 104,000 | 136 |
| 2015-01-23 | 140 | 142 | 139 | 140 | 43,000 | 140 |
| 2015-01-22 | 138 | 165 | 138 | 140 | 783,000 | 140 |
| 2015-01-21 | 133 | 136 | 133 | 136 | 38,000 | 136 |
| 2015-01-20 | 132 | 133 | 132 | 133 | 6,000 | 133 |
| 2015-01-19 | 131 | 131 | 131 | 131 | 6,000 | 131 |
| 2015-01-16 | 131 | 132 | 130 | 131 | 10,000 | 131 |
| 2015-01-15 | 130 | 132 | 130 | 132 | 5,000 | 132 |
| 2015-01-14 | 132 | 133 | 131 | 133 | 25,000 | 133 |
| 2015-01-13 | 134 | 134 | 132 | 132 | 13,000 | 132 |
| 2015-01-09 | 134 | 136 | 134 | 135 | 11,000 | 135 |
| 2015-01-08 | 131 | 134 | 131 | 134 | 4,000 | 134 |
| 2015-01-07 | 132 | 132 | 132 | 132 | 11,000 | 132 |
| 2015-01-06 | 135 | 135 | 133 | 133 | 8,000 | 133 |
| 2015-01-05 | 133 | 135 | 133 | 135 | 11,000 | 135 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
