9827 リリカラ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	163	164	163	163	43,000	163
2017-12-28	166	166	163	163	106,000	163
2017-12-27	162	164	162	163	78,000	163
2017-12-26	163	164	162	164	196,000	164
2017-12-25	164	164	163	163	79,000	163
2017-12-22	166	166	164	165	99,000	165
2017-12-21	164	166	164	166	48,000	166
2017-12-20	164	166	164	165	34,000	165
2017-12-19	165	166	164	164	76,000	164
2017-12-18	165	166	163	165	74,000	165
2017-12-15	167	167	163	166	151,000	166
2017-12-14	166	169	166	167	73,000	167
2017-12-13	170	171	164	165	351,000	165
2017-12-12	170	172	169	170	230,000	170
2017-12-11	168	174	168	172	230,000	172
2017-12-08	169	169	165	168	127,000	168
2017-12-07	165	168	165	168	130,000	168
2017-12-06	164	165	162	165	119,000	165
2017-12-05	164	166	163	164	86,000	164
2017-12-04	168	170	165	166	101,000	166
2017-12-01	167	170	166	170	88,000	170
2017-11-30	169	169	163	166	282,000	166
2017-11-29	167	173	167	170	193,000	170
2017-11-28	167	169	163	167	134,000	167
2017-11-27	168	169	164	169	362,000	169
2017-11-24	162	165	158	164	150,000	164
2017-11-22	165	165	161	162	167,000	162
2017-11-21	160	165	160	161	537,000	161
2017-11-20	156	176	156	158	2,781,000	158
2017-11-17	151	153	150	152	72,000	152
2017-11-16	149	152	149	150	84,000	150
2017-11-15	153	155	146	149	231,000	149
2017-11-13	155	157	155	156	65,000	156
2017-11-10	156	158	155	155	37,000	155
2017-11-09	161	161	155	156	88,000	156
2017-11-08	159	161	156	161	71,000	161
2017-11-07	157	159	154	158	142,000	158
2017-11-06	161	165	159	159	156,000	159
2017-11-02	165	166	161	161	54,000	161
2017-11-01	163	164	161	161	192,000	161
2017-10-31	159	167	158	163	353,000	163
2017-10-30	169	170	160	161	590,000	161
2017-10-27	172	172	167	168	240,000	168
2017-10-26	172	175	170	171	229,000	171
2017-10-25	182	186	171	173	1,007,000	173
2017-10-24	187	188	180	181	580,000	181
2017-10-23	178	190	175	188	1,250,000	188
2017-10-20	178	182	174	176	374,000	176
2017-10-19	178	191	175	175	1,167,000	175
2017-10-18	179	188	173	178	828,000	178
2017-10-17	164	192	163	178	2,831,000	178
2017-10-16	171	171	164	164	150,000	164
2017-10-13	173	174	167	167	107,000	167
2017-10-12	172	174	170	173	112,000	173
2017-10-11	166	176	166	174	470,000	174
2017-10-10	163	169	160	166	199,000	166
2017-10-06	166	168	157	163	342,000	163
2017-10-05	171	172	166	166	184,000	166
2017-10-04	170	184	166	171	1,108,000	171
2017-10-03	168	168	165	167	267,000	167
2017-10-02	157	168	157	168	585,000	168
2017-09-29	152	159	152	156	174,000	156
2017-09-28	155	157	152	154	171,000	154
2017-09-27	155	155	152	154	46,000	154
2017-09-26	153	155	152	155	87,000	155
2017-09-25	153	153	150	153	112,000	153
2017-09-22	159	161	151	153	275,000	153
2017-09-21	148	158	147	156	587,000	156
2017-09-20	147	148	146	146	45,000	146
2017-09-19	148	149	145	146	167,000	146
2017-09-15	149	149	145	145	232,000	145
2017-09-14	151	151	147	149	150,000	149
2017-09-13	150	154	145	153	378,000	153
2017-09-12	150	154	148	149	287,000	149
2017-09-11	153	164	146	147	1,342,000	147
2017-09-08	144	149	142	148	336,000	148
2017-09-07	150	158	143	144	897,000	144
2017-09-06	142	148	139	146	764,000	146
2017-09-05	158	185	143	147	4,893,000	147
2017-09-04	132	179	131	168	8,411,000	168
2017-09-01	133	134	132	132	35,000	132
2017-08-31	132	134	132	134	27,000	134
2017-08-30	132	133	132	132	30,000	132
2017-08-29	133	133	132	132	7,000	132
2017-08-28	133	134	133	134	37,000	134
2017-08-25	133	133	131	133	47,000	133
2017-08-24	132	133	132	133	13,000	133
2017-08-23	130	132	130	131	63,000	131
2017-08-22	130	130	129	130	27,000	130
2017-08-21	129	130	129	129	18,000	129
2017-08-18	130	130	129	129	29,000	129
2017-08-17	132	132	130	131	32,000	131
2017-08-16	129	132	129	131	60,000	131
2017-08-15	128	129	127	129	90,000	129
2017-08-14	128	129	127	127	80,000	127
2017-08-10	129	130	129	130	50,000	130
2017-08-09	131	131	129	130	101,000	130
2017-08-08	131	132	131	131	39,000	131
2017-08-07	131	132	131	131	65,000	131
2017-08-04	131	131	130	131	50,000	131
2017-08-03	131	132	130	132	66,000	132
2017-08-02	130	132	130	131	104,000	131
2017-08-01	132	132	129	130	227,000	130
2017-07-31	132	133	128	132	952,000	132
2017-07-28	144	154	143	146	1,423,000	146
2017-07-27	139	145	139	144	807,000	144
2017-07-26	137	140	137	138	34,000	138
2017-07-25	137	139	136	139	77,000	139
2017-07-24	137	137	135	136	65,000	136
2017-07-21	138	140	137	138	66,000	138
2017-07-20	137	139	137	138	43,000	138
2017-07-19	137	137	136	137	58,000	137
2017-07-18	139	140	137	137	85,000	137
2017-07-14	138	141	138	139	124,000	139
2017-07-13	137	139	137	138	71,000	138
2017-07-12	140	140	135	136	110,000	136
2017-07-11	138	140	138	140	63,000	140
2017-07-10	139	141	137	137	124,000	137
2017-07-07	138	140	137	140	75,000	140
2017-07-06	143	143	138	140	204,000	140
2017-07-05	142	142	139	139	247,000	139
2017-07-04	139	157	136	139	4,778,000	139
2017-07-03	132	136	131	134	317,000	134
2017-06-30	131	133	131	131	117,000	131
2017-06-29	129	142	129	134	1,352,000	134
2017-06-28	129	133	129	130	342,000	130
2017-06-27	129	130	129	129	27,000	129
2017-06-26	130	130	129	129	19,000	129
2017-06-23	130	130	128	130	48,000	130
2017-06-22	128	131	127	131	82,000	131
2017-06-21	128	128	127	128	23,000	128
2017-06-20	128	128	127	127	60,000	127
2017-06-19	129	129	127	127	44,000	127
2017-06-16	127	128	127	128	37,000	128
2017-06-15	127	128	126	127	56,000	127
2017-06-14	126	130	126	127	130,000	127
2017-06-13	125	126	125	126	34,000	126
2017-06-12	125	125	125	125	54,000	125
2017-06-09	125	125	125	125	35,000	125
2017-06-08	125	125	124	125	51,000	125
2017-06-07	124	125	124	125	11,000	125
2017-06-06	125	126	124	124	72,000	124
2017-06-05	126	126	125	126	97,000	126
2017-06-02	126	127	126	126	107,000	126
2017-06-01	126	126	126	126	65,000	126
2017-05-31	126	127	126	127	80,000	127
2017-05-30	125	126	125	125	24,000	125
2017-05-29	126	126	125	125	20,000	125
2017-05-26	126	126	125	126	22,000	126
2017-05-25	127	127	126	126	7,000	126
2017-05-24	127	127	126	127	41,000	127
2017-05-23	126	126	125	126	20,000	126
2017-05-22	126	127	124	126	108,000	126
2017-05-19	125	125	125	125	21,000	125
2017-05-18	124	126	124	124	120,000	124
2017-05-17	125	127	125	126	34,000	126
2017-05-16	125	127	125	127	61,000	127
2017-05-15	127	127	125	125	121,000	125
2017-05-12	127	128	127	127	27,000	127
2017-05-11	127	129	127	127	43,000	127
2017-05-10	127	127	126	127	65,000	127
2017-05-09	128	128	126	126	55,000	126
2017-05-08	126	127	126	127	110,000	127
2017-05-02	126	127	126	126	63,000	126
2017-05-01	126	127	126	126	54,000	126
2017-04-28	127	128	126	127	109,000	127
2017-04-27	127	128	125	126	105,000	126
2017-04-26	129	129	127	128	43,000	128
2017-04-25	126	127	126	127	13,000	127
2017-04-24	126	127	125	126	120,000	126
2017-04-21	127	128	125	125	42,000	125
2017-04-20	127	128	126	128	6,000	128
2017-04-19	126	128	125	128	32,000	128
2017-04-18	125	126	124	126	23,000	126
2017-04-17	127	127	124	124	183,000	124
2017-04-14	125	126	123	124	26,000	124
2017-04-13	125	127	123	126	17,000	126
2017-04-12	126	126	122	125	96,000	125
2017-04-11	127	127	126	126	7,000	126
2017-04-10	128	128	127	127	16,000	127
2017-04-07	129	130	125	127	110,000	127
2017-04-06	128	128	126	127	68,000	127
2017-04-05	129	130	128	129	59,000	129
2017-04-04	132	137	128	130	339,000	130
2017-04-03	129	129	127	127	40,000	127
2017-03-31	131	132	130	130	73,000	130
2017-03-30	132	132	131	131	37,000	131
2017-03-29	132	133	130	132	49,000	132
2017-03-28	133	133	131	133	33,000	133
2017-03-27	134	134	132	132	14,000	132
2017-03-24	133	134	133	134	8,000	134
2017-03-23	133	133	132	133	12,000	133
2017-03-22	133	134	130	134	86,000	134
2017-03-21	133	134	131	133	79,000	133
2017-03-17	135	135	132	133	45,000	133
2017-03-16	132	133	131	133	33,000	133
2017-03-15	135	135	130	131	121,000	131
2017-03-14	137	137	135	135	67,000	135
2017-03-13	137	138	136	136	85,000	136
2017-03-10	140	141	139	139	24,000	139
2017-03-09	140	140	140	140	4,000	140
2017-03-08	142	142	139	140	43,000	140
2017-03-07	143	143	141	142	81,000	142
2017-03-06	139	143	139	142	97,000	142
2017-03-03	138	139	137	139	26,000	139
2017-03-02	139	140	138	139	25,000	139
2017-03-01	139	139	138	138	17,000	138
2017-02-28	138	139	138	138	43,000	138
2017-02-27	136	138	135	138	37,000	138
2017-02-24	137	138	137	138	14,000	138
2017-02-23	140	140	137	137	56,000	137
2017-02-22	137	140	137	140	49,000	140
2017-02-21	136	139	136	137	93,000	137
2017-02-20	134	136	134	136	25,000	136
2017-02-17	133	134	131	134	77,000	134
2017-02-16	134	134	132	133	42,000	133
2017-02-15	134	135	133	133	49,000	133
2017-02-14	135	135	132	133	42,000	133
2017-02-13	137	137	132	135	306,000	135
2017-02-10	132	134	131	134	65,000	134
2017-02-09	130	132	130	131	26,000	131
2017-02-08	130	132	130	130	48,000	130
2017-02-07	130	132	130	130	64,000	130
2017-02-06	131	132	130	130	80,000	130
2017-02-03	131	132	131	131	30,000	131
2017-02-02	133	133	131	131	46,000	131
2017-02-01	131	134	130	134	23,000	134
2017-01-31	134	134	131	131	76,000	131
2017-01-30	137	137	133	134	32,000	134
2017-01-27	135	140	134	136	199,000	136
2017-01-26	136	137	133	135	132,000	135
2017-01-25	130	139	129	133	792,000	133
2017-01-24	127	128	126	127	21,000	127
2017-01-23	126	128	125	128	61,000	128
2017-01-20	125	126	125	125	38,000	125
2017-01-19	126	127	126	126	9,000	126
2017-01-18	126	127	125	126	78,000	126
2017-01-17	126	126	125	126	24,000	126
2017-01-16	125	126	125	125	14,000	125
2017-01-13	125	126	125	125	8,000	125
2017-01-12	126	126	125	125	59,000	125
2017-01-11	126	128	126	126	68,000	126
2017-01-10	127	127	126	126	186,000	126
2017-01-06	124	126	124	126	35,000	126
2017-01-05	124	125	124	125	47,000	125
2017-01-04	124	124	123	124	20,000	124

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