9827 リリカラ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	124	124	123	123	44,000	123
2016-12-29	123	124	122	123	25,000	123
2016-12-28	124	125	122	123	119,000	123
2016-12-27	125	126	124	125	72,000	125
2016-12-26	126	126	124	124	88,000	124
2016-12-22	127	127	125	126	71,000	126
2016-12-21	127	128	125	125	111,000	125
2016-12-20	125	127	124	127	39,000	127
2016-12-19	126	127	125	125	59,000	125
2016-12-16	125	127	125	125	60,000	125
2016-12-15	125	125	124	125	62,000	125
2016-12-14	127	127	125	125	82,000	125
2016-12-13	127	127	126	127	59,000	127
2016-12-12	127	129	126	127	168,000	127
2016-12-09	130	131	127	127	126,000	127
2016-12-08	127	131	124	130	337,000	130
2016-12-07	124	128	122	125	496,000	125
2016-12-06	124	127	122	122	217,000	122
2016-12-05	120	123	120	122	110,000	122
2016-12-02	122	122	120	121	69,000	121
2016-12-01	121	122	120	122	87,000	122
2016-11-30	121	121	121	121	29,000	121
2016-11-29	121	121	120	121	39,000	121
2016-11-28	121	121	120	121	31,000	121
2016-11-25	121	121	120	121	34,000	121
2016-11-24	122	122	121	122	57,000	122
2016-11-22	120	122	120	121	45,000	121
2016-11-21	118	120	118	119	62,000	119
2016-11-18	119	119	118	118	25,000	118
2016-11-17	118	119	117	118	204,000	118
2016-11-16	123	123	121	121	83,000	121
2016-11-15	122	122	120	122	13,000	122
2016-11-14	122	122	122	122	1,000	122
2016-11-11	119	121	119	121	12,000	121
2016-11-10	120	120	119	120	13,000	120
2016-11-09	119	120	115	118	83,000	118
2016-11-08	121	121	120	120	20,000	120
2016-11-07	120	122	120	121	8,000	121
2016-11-04	121	121	120	120	14,000	120
2016-11-02	123	123	121	121	9,000	121
2016-11-01	122	124	121	123	18,000	123
2016-10-31	121	123	119	123	125,000	123
2016-10-28	125	126	124	126	94,000	126
2016-10-27	123	125	122	125	78,000	125
2016-10-26	123	123	122	122	11,000	122
2016-10-25	123	125	123	124	7,000	124
2016-10-24	124	125	124	125	8,000	125
2016-10-21	125	125	124	125	5,000	125
2016-10-20	125	125	124	125	23,000	125
2016-10-19	124	125	123	125	3,000	125
2016-10-17	123	124	122	124	5,000	124
2016-10-13	121	122	121	121	15,000	121
2016-10-12	121	121	120	120	5,000	120
2016-10-11	119	121	119	121	14,000	121
2016-10-07	121	121	120	120	6,000	120
2016-10-06	121	121	120	121	3,000	121
2016-10-05	120	121	120	120	8,000	120
2016-10-04	120	121	120	121	25,000	121
2016-10-03	121	121	121	121	6,000	121
2016-09-30	120	120	119	119	24,000	119
2016-09-29	121	122	120	121	24,000	121
2016-09-28	120	120	120	120	6,000	120
2016-09-27	119	120	119	120	19,000	120
2016-09-26	120	120	119	119	17,000	119
2016-09-23	120	120	119	120	57,000	120
2016-09-21	117	117	116	117	16,000	117
2016-09-20	116	117	116	117	61,000	117
2016-09-16	117	118	116	116	47,000	116
2016-09-15	118	118	115	116	102,000	116
2016-09-14	121	121	119	119	59,000	119
2016-09-13	121	121	121	121	10,000	121
2016-09-12	123	123	121	121	24,000	121
2016-09-09	122	123	122	123	24,000	123
2016-09-08	122	123	122	123	5,000	123
2016-09-07	123	123	123	123	3,000	123
2016-09-06	123	124	123	123	8,000	123
2016-09-05	123	124	123	123	24,000	123
2016-09-02	122	124	122	123	41,000	123
2016-09-01	122	123	122	123	7,000	123
2016-08-31	122	123	122	123	18,000	123
2016-08-30	122	123	122	122	5,000	122
2016-08-29	122	123	122	123	11,000	123
2016-08-26	122	123	122	122	37,000	122
2016-08-25	122	123	122	122	18,000	122
2016-08-24	122	123	122	123	14,000	123
2016-08-23	123	123	123	123	2,000	123
2016-08-22	123	123	123	123	9,000	123
2016-08-19	123	123	122	122	36,000	122
2016-08-18	122	123	122	122	19,000	122
2016-08-17	123	123	122	122	28,000	122
2016-08-16	126	134	121	121	483,000	121
2016-08-15	124	124	122	122	6,000	122
2016-08-12	122	123	122	123	13,000	123
2016-08-10	122	122	122	122	25,000	122
2016-08-09	123	123	122	122	17,000	122
2016-08-08	123	123	122	122	22,000	122
2016-08-05	123	123	121	122	36,000	122
2016-08-04	123	123	122	122	27,000	122
2016-08-03	121	123	121	122	16,000	122
2016-08-02	122	123	122	122	7,000	122
2016-08-01	122	123	121	122	155,000	122
2016-07-29	125	126	124	126	21,000	126
2016-07-28	125	125	124	125	12,000	125
2016-07-27	124	126	124	125	63,000	125
2016-07-26	125	125	124	124	32,000	124
2016-07-25	128	129	124	124	181,000	124
2016-07-22	120	128	120	125	163,000	125
2016-07-21	120	121	120	121	13,000	121
2016-07-20	118	122	118	120	58,000	120
2016-07-19	117	120	117	120	47,000	120
2016-07-15	120	120	115	116	89,000	116
2016-07-14	120	120	118	119	22,000	119
2016-07-13	118	121	117	119	84,000	119
2016-07-12	117	118	117	118	30,000	118
2016-07-11	116	117	115	116	65,000	116
2016-07-08	115	115	113	115	104,000	115
2016-07-07	114	114	113	114	9,000	114
2016-07-06	115	115	112	114	66,000	114
2016-07-05	116	117	115	116	33,000	116
2016-07-04	117	117	116	117	50,000	117
2016-07-01	116	117	116	117	17,000	117
2016-06-30	118	118	115	116	43,000	116
2016-06-29	118	118	117	117	9,000	117
2016-06-28	117	117	114	116	21,000	116
2016-06-27	115	118	115	117	41,000	117
2016-06-24	118	118	110	115	139,000	115
2016-06-23	118	118	117	118	21,000	118
2016-06-22	118	118	117	118	23,000	118
2016-06-21	116	118	116	118	44,000	118
2016-06-20	115	116	114	114	20,000	114
2016-06-17	111	113	110	112	49,000	112
2016-06-16	115	116	107	109	187,000	109
2016-06-15	114	117	112	116	60,000	116
2016-06-14	117	118	113	114	125,000	114
2016-06-13	117	118	116	117	38,000	117
2016-06-10	119	119	117	118	35,000	118
2016-06-09	120	120	119	119	33,000	119
2016-06-08	119	121	119	120	42,000	120
2016-06-07	118	119	118	118	29,000	118
2016-06-06	118	118	117	118	41,000	118
2016-06-03	119	119	118	118	53,000	118
2016-06-02	122	122	118	118	169,000	118
2016-06-01	123	123	120	121	100,000	121
2016-05-31	124	124	121	123	163,000	123
2016-05-30	123	124	122	124	63,000	124
2016-05-27	123	124	122	123	55,000	123
2016-05-26	122	123	121	123	86,000	123
2016-05-25	121	122	121	121	57,000	121
2016-05-24	121	121	120	120	69,000	120
2016-05-23	121	122	120	120	44,000	120
2016-05-20	120	121	120	120	79,000	120
2016-05-19	120	123	119	120	605,000	120
2016-05-18	123	124	121	121	259,000	121
2016-05-17	126	137	123	124	531,000	124
2016-05-16	128	128	120	122	108,000	122
2016-05-13	133	133	128	130	59,000	130
2016-05-12	135	136	132	134	39,000	134
2016-05-11	134	137	132	135	29,000	135
2016-05-10	137	139	132	134	103,000	134
2016-05-09	121	150	120	137	912,000	137
2016-05-06	121	121	120	121	11,000	121
2016-05-02	123	123	113	121	290,000	121
2016-04-28	128	128	123	126	18,000	126
2016-04-27	129	129	127	128	30,000	128
2016-04-26	130	130	124	127	60,000	127
2016-04-25	129	130	128	129	29,000	129
2016-04-22	129	130	127	130	52,000	130
2016-04-21	128	130	128	128	60,000	128
2016-04-20	127	128	127	127	21,000	127
2016-04-19	127	128	126	127	62,000	127
2016-04-18	124	126	124	126	37,000	126
2016-04-15	126	126	125	126	38,000	126
2016-04-14	126	126	124	126	50,000	126
2016-04-13	125	127	124	125	41,000	125
2016-04-12	124	127	124	125	44,000	125
2016-04-11	123	124	123	124	19,000	124
2016-04-08	122	124	122	124	9,000	124
2016-04-07	124	124	124	124	2,000	124
2016-04-06	123	124	123	123	23,000	123
2016-04-05	125	127	123	124	43,000	124
2016-04-04	127	127	122	125	45,000	125
2016-04-01	130	130	126	127	96,000	127
2016-03-31	132	133	130	130	36,000	130
2016-03-30	131	136	131	132	156,000	132
2016-03-29	128	130	128	130	40,000	130
2016-03-28	130	131	128	129	32,000	129
2016-03-25	128	130	128	129	26,000	129
2016-03-24	129	130	128	128	69,000	128
2016-03-23	131	131	129	129	59,000	129
2016-03-22	134	135	129	130	189,000	130
2016-03-18	132	136	131	133	81,000	133
2016-03-17	133	137	132	132	108,000	132
2016-03-16	132	134	132	133	41,000	133
2016-03-15	135	137	133	134	112,000	134
2016-03-14	137	137	133	135	113,000	135
2016-03-11	134	137	133	135	124,000	135
2016-03-10	132	134	132	133	61,000	133
2016-03-09	131	132	130	132	50,000	132
2016-03-08	133	133	130	131	111,000	131
2016-03-07	133	135	131	132	108,000	132
2016-03-04	132	132	128	132	144,000	132
2016-03-03	126	131	126	130	103,000	130
2016-03-02	121	127	120	125	574,000	125
2016-03-01	127	127	124	124	203,000	124
2016-02-29	134	135	130	130	43,000	130
2016-02-26	138	139	135	135	43,000	135
2016-02-25	138	138	136	138	29,000	138
2016-02-24	141	141	138	140	24,000	140
2016-02-23	138	141	138	141	15,000	141
2016-02-22	135	139	135	139	30,000	139
2016-02-19	135	135	132	133	27,000	133
2016-02-18	136	138	136	136	25,000	136
2016-02-17	139	139	133	133	29,000	133
2016-02-16	130	136	125	133	86,000	133
2016-02-15	136	136	121	125	220,000	125
2016-02-12	150	151	144	144	48,000	144
2016-02-10	160	161	153	157	76,000	157
2016-02-09	171	171	159	163	46,000	163
2016-02-08	171	174	170	174	19,000	174
2016-02-05	171	173	171	172	25,000	172
2016-02-04	174	178	174	175	27,000	175
2016-02-03	176	179	176	177	32,000	177
2016-02-02	179	181	179	181	38,000	181
2016-02-01	175	180	175	180	20,000	180
2016-01-29	171	173	169	173	13,000	173
2016-01-28	172	172	171	171	6,000	171
2016-01-27	173	175	172	172	36,000	172
2016-01-26	173	174	173	173	18,000	173
2016-01-25	176	178	176	177	15,000	177
2016-01-22	166	176	166	176	31,000	176
2016-01-21	174	175	164	164	55,000	164
2016-01-20	180	180	171	179	32,000	179
2016-01-19	176	180	176	178	11,000	178
2016-01-18	172	177	172	177	39,000	177
2016-01-15	180	182	175	177	29,000	177
2016-01-14	178	178	172	175	38,000	175
2016-01-13	178	181	177	181	49,000	181
2016-01-12	182	182	175	175	108,000	175
2016-01-08	200	200	174	183	793,000	183
2016-01-07	204	204	200	202	22,000	202
2016-01-06	207	207	200	206	30,000	206
2016-01-05	207	212	205	206	38,000	206
2016-01-04	211	215	211	213	19,000	213

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