ライク(2462)の株価時系列情報
ライク(2462)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2006/12/29 | 296,000 | 298,000 | 295,000 | 295,000 | 34 |
2006/12/28 | 296,000 | 297,000 | 296,000 | 296,000 | 5 |
2006/12/27 | 298,000 | 299,000 | 296,000 | 298,000 | 11 |
2006/12/26 | 295,000 | 299,000 | 295,000 | 296,000 | 62 |
2006/12/25 | 295,000 | 299,000 | 295,000 | 298,000 | 65 |
2006/12/22 | 297,000 | 297,000 | 295,000 | 295,000 | 65 |
2006/12/21 | 305,000 | 305,000 | 297,000 | 297,000 | 37 |
2006/12/20 | 303,000 | 308,000 | 298,000 | 304,000 | 129 |
2006/12/19 | 313,000 | 318,000 | 300,000 | 304,000 | 284 |
2006/12/18 | 306,000 | 307,000 | 296,000 | 305,000 | 106 |
2006/12/15 | 300,000 | 304,000 | 300,000 | 303,000 | 51 |
2006/12/14 | 299,000 | 303,000 | 296,000 | 296,000 | 35 |
2006/12/13 | 295,000 | 301,000 | 295,000 | 301,000 | 50 |
2006/12/12 | 313,000 | 313,000 | 299,000 | 302,000 | 103 |
2006/12/11 | 306,000 | 319,000 | 300,000 | 308,000 | 220 |
2006/12/08 | 300,000 | 307,000 | 296,000 | 304,000 | 114 |
2006/12/07 | 288,000 | 302,000 | 285,000 | 293,000 | 267 |
2006/12/06 | 286,000 | 289,000 | 281,000 | 284,000 | 159 |
2006/12/05 | 267,000 | 296,000 | 267,000 | 274,000 | 473 |
2006/12/04 | 244,000 | 266,000 | 241,000 | 262,000 | 220 |
2006/12/01 | 241,000 | 245,000 | 239,000 | 244,000 | 95 |
2006/11/30 | 241,000 | 244,000 | 236,000 | 240,000 | 83 |
2006/11/29 | 243,000 | 247,000 | 236,000 | 238,000 | 103 |
2006/11/28 | 236,000 | 243,000 | 235,000 | 240,000 | 82 |
2006/11/27 | 235,000 | 245,000 | 235,000 | 240,000 | 40 |
2006/11/24 | 236,000 | 243,000 | 229,000 | 242,000 | 101 |
2006/11/22 | 212,000 | 250,000 | 212,000 | 248,000 | 187 |
2006/11/21 | 212,000 | 212,000 | 204,000 | 210,000 | 105 |
2006/11/20 | 227,000 | 227,000 | 208,000 | 208,000 | 107 |
2006/11/17 | 234,000 | 235,000 | 226,000 | 227,000 | 85 |
2006/11/16 | 240,000 | 241,000 | 234,000 | 235,000 | 176 |
2006/11/15 | 246,000 | 254,000 | 236,000 | 240,000 | 275 |
2006/11/14 | 236,000 | 245,000 | 232,000 | 241,000 | 371 |
2006/11/13 | 249,000 | 249,000 | 240,000 | 243,000 | 117 |
2006/11/10 | 256,000 | 256,000 | 243,000 | 250,000 | 107 |
2006/11/09 | 264,000 | 264,000 | 250,000 | 257,000 | 75 |
2006/11/08 | 276,000 | 276,000 | 265,000 | 265,000 | 75 |
2006/11/07 | 267,000 | 275,000 | 267,000 | 268,000 | 39 |
2006/11/06 | 272,000 | 273,000 | 266,000 | 268,000 | 43 |
2006/11/02 | 280,000 | 281,000 | 277,000 | 280,000 | 65 |
2006/11/01 | 300,000 | 300,000 | 287,000 | 287,000 | 69 |
2006/10/31 | 298,000 | 298,000 | 297,000 | 298,000 | 6 |
2006/10/30 | 298,000 | 300,000 | 295,000 | 295,000 | 45 |
2006/10/27 | 305,000 | 305,000 | 297,000 | 297,000 | 85 |
2006/10/26 | 304,000 | 306,000 | 301,000 | 303,000 | 56 |
2006/10/25 | 308,000 | 309,000 | 302,000 | 304,000 | 54 |
2006/10/24 | 310,000 | 312,000 | 300,000 | 301,000 | 92 |
2006/10/23 | 301,000 | 306,000 | 299,000 | 303,000 | 57 |
2006/10/20 | 305,000 | 306,000 | 301,000 | 301,000 | 41 |
2006/10/19 | 309,000 | 314,000 | 305,000 | 305,000 | 50 |
2006/10/18 | 302,000 | 307,000 | 300,000 | 305,000 | 25 |
2006/10/17 | 307,000 | 307,000 | 301,000 | 302,000 | 8 |
2006/10/16 | 304,000 | 305,000 | 300,000 | 302,000 | 46 |
2006/10/13 | 311,000 | 317,000 | 289,000 | 297,000 | 194 |
2006/10/12 | 310,000 | 310,000 | 303,000 | 306,000 | 20 |
2006/10/11 | 337,000 | 337,000 | 301,000 | 310,000 | 32 |
2006/10/10 | 330,000 | 339,000 | 330,000 | 334,000 | 15 |
2006/10/06 | 345,000 | 345,000 | 333,000 | 339,000 | 18 |
2006/10/05 | 348,000 | 349,000 | 337,000 | 341,000 | 34 |
2006/10/04 | 332,000 | 346,000 | 331,000 | 343,000 | 50 |
2006/10/03 | 321,000 | 334,000 | 321,000 | 334,000 | 26 |
2006/10/02 | 324,000 | 324,000 | 320,000 | 320,000 | 12 |
2006/09/29 | 316,000 | 320,000 | 312,000 | 316,000 | 35 |
2006/09/28 | 315,000 | 320,000 | 315,000 | 316,000 | 13 |
2006/09/27 | 319,000 | 321,000 | 313,000 | 315,000 | 14 |
2006/09/26 | 325,000 | 325,000 | 317,000 | 317,000 | 9 |
2006/09/25 | 318,000 | 328,000 | 310,000 | 317,000 | 19 |
2006/09/22 | 320,000 | 325,000 | 317,000 | 317,000 | 28 |
2006/09/21 | 338,000 | 340,000 | 325,000 | 336,000 | 14 |
2006/09/20 | 340,000 | 340,000 | 328,000 | 338,000 | 19 |
2006/09/19 | 328,000 | 338,000 | 321,000 | 338,000 | 30 |
2006/09/15 | 332,000 | 332,000 | 322,000 | 329,000 | 11 |
2006/09/14 | 330,000 | 340,000 | 321,000 | 332,000 | 47 |
2006/09/13 | 345,000 | 347,000 | 314,000 | 317,000 | 27 |
2006/09/12 | 345,000 | 345,000 | 333,000 | 335,000 | 29 |
2006/09/11 | 350,000 | 350,000 | 342,000 | 343,000 | 29 |
2006/09/08 | 351,000 | 351,000 | 346,000 | 349,000 | 14 |
2006/09/07 | 355,000 | 355,000 | 348,000 | 348,000 | 13 |
2006/09/06 | 352,000 | 352,000 | 351,000 | 351,000 | 6 |
2006/09/05 | 355,000 | 355,000 | 355,000 | 355,000 | 10 |
2006/09/04 | 352,000 | 357,000 | 349,000 | 355,000 | 15 |
2006/09/01 | 358,000 | 358,000 | 350,000 | 351,000 | 11 |
2006/08/31 | 355,000 | 360,000 | 350,000 | 360,000 | 36 |
2006/08/30 | 350,000 | 357,000 | 345,000 | 355,000 | 59 |
2006/08/29 | 349,000 | 350,000 | 340,000 | 340,000 | 48 |
2006/08/28 | 359,000 | 359,000 | 337,000 | 347,000 | 58 |
2006/08/25 | 364,000 | 367,000 | 360,000 | 360,000 | 27 |
2006/08/24 | 364,000 | 364,000 | 357,000 | 360,000 | 24 |
2006/08/23 | 369,000 | 369,000 | 360,000 | 365,000 | 59 |
2006/08/22 | 367,000 | 370,000 | 366,000 | 368,000 | 117 |
2006/08/21 | 358,000 | 363,000 | 357,000 | 362,000 | 81 |
2006/08/18 | 351,000 | 351,000 | 345,000 | 349,000 | 37 |
2006/08/17 | 349,000 | 355,000 | 345,000 | 353,000 | 168 |
2006/08/16 | 342,000 | 342,000 | 336,000 | 340,000 | 44 |
2006/08/15 | 323,000 | 336,000 | 320,000 | 332,000 | 65 |
2006/08/14 | 320,000 | 321,000 | 312,000 | 321,000 | 28 |
2006/08/11 | 325,000 | 325,000 | 320,000 | 320,000 | 29 |
2006/08/10 | 318,000 | 323,000 | 318,000 | 323,000 | 39 |
2006/08/09 | 321,000 | 322,000 | 317,000 | 321,000 | 60 |
2006/08/08 | 316,000 | 325,000 | 316,000 | 322,000 | 124 |
2006/08/07 | 300,000 | 330,000 | 300,000 | 317,000 | 266 |
2006/08/04 | 300,000 | 308,000 | 299,000 | 300,000 | 53 |
2006/08/03 | 305,000 | 310,000 | 292,000 | 305,000 | 222 |
2006/08/02 | 273,000 | 303,000 | 272,000 | 302,000 | 326 |
2006/08/01 | 260,000 | 271,000 | 250,000 | 271,000 | 244 |
2006/07/31 | 254,000 | 262,000 | 254,000 | 258,000 | 307 |
2006/07/28 | 249,000 | 249,000 | 235,000 | 246,000 | 141 |
2006/07/27 | 249,000 | 250,000 | 235,000 | 245,000 | 180 |
2006/07/26 | 270,000 | 270,000 | 258,000 | 261,000 | 68 |
2006/07/25 | 281,000 | 282,000 | 271,000 | 274,000 | 61 |
2006/07/24 | 267,000 | 274,000 | 263,000 | 270,000 | 106 |
2006/07/21 | 289,000 | 289,000 | 284,000 | 287,000 | 68 |
2006/07/20 | 299,000 | 302,000 | 298,000 | 302,000 | 88 |
2006/07/19 | 289,000 | 294,000 | 281,000 | 286,000 | 55 |
2006/07/18 | 301,000 | 301,000 | 285,000 | 288,000 | 66 |
2006/07/14 | 327,000 | 327,000 | 315,000 | 322,000 | 53 |
2006/07/13 | 337,000 | 338,000 | 330,000 | 335,000 | 41 |
2006/07/12 | 346,000 | 354,000 | 338,000 | 339,000 | 114 |
2006/07/11 | 379,000 | 384,000 | 340,000 | 341,000 | 441 |
2006/07/10 | 344,000 | 360,000 | 341,000 | 359,000 | 106 |
2006/07/07 | 361,000 | 364,000 | 359,000 | 364,000 | 96 |
2006/07/06 | 364,000 | 364,000 | 356,000 | 359,000 | 17 |
2006/07/05 | 365,000 | 367,000 | 361,000 | 362,000 | 32 |
2006/07/04 | 363,000 | 369,000 | 363,000 | 367,000 | 37 |
2006/07/03 | 365,000 | 370,000 | 363,000 | 363,000 | 30 |
2006/06/30 | 363,000 | 368,000 | 360,000 | 362,000 | 28 |
2006/06/29 | 355,000 | 362,000 | 355,000 | 360,000 | 40 |
2006/06/28 | 355,000 | 357,000 | 355,000 | 355,000 | 17 |
2006/06/27 | 362,000 | 364,000 | 358,000 | 358,000 | 21 |
2006/06/26 | 364,000 | 364,000 | 358,000 | 362,000 | 23 |
2006/06/23 | 362,000 | 366,000 | 361,000 | 366,000 | 30 |
2006/06/22 | 375,000 | 379,000 | 368,000 | 372,000 | 57 |
2006/06/21 | 382,000 | 382,000 | 363,000 | 370,000 | 169 |
2006/06/20 | 381,000 | 420,000 | 375,000 | 387,000 | 259 |
2006/06/19 | 385,000 | 385,000 | 381,000 | 385,000 | 19 |
2006/06/16 | 386,000 | 395,000 | 382,000 | 382,000 | 71 |
2006/06/15 | 387,000 | 398,000 | 376,000 | 380,000 | 89 |
2006/06/14 | 350,000 | 382,000 | 350,000 | 380,000 | 93 |
2006/06/13 | 355,000 | 362,000 | 354,000 | 355,000 | 15 |
2006/06/12 | 346,000 | 368,000 | 346,000 | 362,000 | 32 |
2006/06/09 | 337,000 | 350,000 | 335,000 | 341,000 | 44 |
2006/06/08 | 359,000 | 359,000 | 335,000 | 336,000 | 67 |
2006/06/07 | 361,000 | 375,000 | 361,000 | 361,000 | 40 |
2006/06/06 | 375,000 | 380,000 | 370,000 | 371,000 | 29 |
2006/06/05 | 360,000 | 386,000 | 360,000 | 383,000 | 41 |
2006/06/02 | 353,000 | 363,000 | 312,000 | 355,000 | 160 |
2006/06/01 | 393,000 | 395,000 | 360,000 | 362,000 | 74 |
2006/05/31 | 395,000 | 403,000 | 390,000 | 393,000 | 53 |
2006/05/30 | 410,000 | 420,000 | 400,000 | 410,000 | 67 |
2006/05/29 | 445,000 | 445,000 | 421,000 | 422,000 | 41 |
2006/05/26 | 442,000 | 444,000 | 438,000 | 440,000 | 72 |
2006/05/25 | 462,000 | 462,000 | 447,000 | 447,000 | 20 |
2006/05/24 | 456,000 | 459,000 | 445,000 | 459,000 | 90 |
2006/05/23 | 455,000 | 455,000 | 450,000 | 455,000 | 139 |
2006/05/22 | 471,000 | 478,000 | 462,000 | 462,000 | 74 |
2006/05/19 | 451,000 | 470,000 | 448,000 | 467,000 | 118 |
2006/05/18 | 446,000 | 451,000 | 427,000 | 451,000 | 105 |
2006/05/17 | 453,000 | 453,000 | 449,000 | 450,000 | 70 |
2006/05/16 | 459,000 | 465,000 | 451,000 | 458,000 | 106 |
2006/05/15 | 458,000 | 458,000 | 450,000 | 457,000 | 58 |
2006/05/12 | 450,000 | 458,000 | 447,000 | 458,000 | 127 |
2006/05/11 | 461,000 | 465,000 | 455,000 | 460,000 | 76 |
2006/05/10 | 462,000 | 463,000 | 452,000 | 461,000 | 67 |
2006/05/09 | 457,000 | 470,000 | 451,000 | 464,000 | 96 |
2006/05/08 | 458,000 | 458,000 | 453,000 | 458,000 | 64 |
2006/05/02 | 462,000 | 463,000 | 453,000 | 453,000 | 82 |
2006/05/01 | 455,000 | 469,000 | 450,000 | 460,000 | 103 |
2006/04/28 | 460,000 | 460,000 | 450,000 | 460,000 | 170 |
2006/04/27 | 481,000 | 481,000 | 464,000 | 464,000 | 164 |
2006/04/26 | 484,000 | 496,000 | 462,000 | 477,000 | 465 |
2006/04/25 | 488,000 | 506,000 | 470,000 | 478,000 | 1,363 |
2006/04/24 | 449,000 | 490,000 | 440,000 | 486,000 | 953 |
2006/04/21 | 439,000 | 469,000 | 431,000 | 469,000 | 1,780 |
2006/04/20 | 428,000 | 430,000 | 416,000 | 419,000 | 139 |
2006/04/19 | 427,000 | 440,000 | 422,000 | 433,000 | 447 |
2006/04/18 | 406,000 | 440,000 | 402,000 | 427,000 | 572 |
2006/04/17 | 426,000 | 426,000 | 398,000 | 401,000 | 459 |
2006/04/14 | 445,000 | 454,000 | 418,000 | 423,000 | 1,168 |
2006/04/13 | 496,000 | 510,000 | 461,000 | 461,000 | 3,736 |
2006/04/12 | 446,000 | 461,000 | 445,000 | 461,000 | 709 |
2006/04/11 | 408,000 | 416,000 | 406,000 | 411,000 | 171 |
2006/04/10 | 403,000 | 406,000 | 403,000 | 406,000 | 60 |
2006/04/07 | 408,000 | 411,000 | 400,000 | 404,000 | 171 |
2006/04/06 | 408,000 | 409,000 | 405,000 | 406,000 | 80 |
2006/04/05 | 412,000 | 417,000 | 406,000 | 408,000 | 111 |
2006/04/04 | 423,000 | 424,000 | 408,000 | 409,000 | 204 |
2006/04/03 | 415,000 | 425,000 | 409,000 | 422,000 | 297 |
2006/03/31 | 412,000 | 415,000 | 408,000 | 412,000 | 262 |
2006/03/30 | 411,000 | 415,000 | 402,000 | 407,000 | 222 |
2006/03/29 | 405,000 | 416,000 | 399,000 | 416,000 | 202 |
2006/03/28 | 393,000 | 412,000 | 392,000 | 405,000 | 274 |
2006/03/27 | 393,000 | 396,000 | 390,000 | 393,000 | 127 |
2006/03/24 | 397,000 | 397,000 | 388,000 | 396,000 | 209 |
2006/03/23 | 406,000 | 406,000 | 395,000 | 399,000 | 113 |
2006/03/22 | 405,000 | 405,000 | 400,000 | 400,000 | 109 |
2006/03/20 | 406,000 | 409,000 | 403,000 | 404,000 | 102 |
2006/03/17 | 406,000 | 411,000 | 401,000 | 407,000 | 108 |
2006/03/16 | 419,000 | 423,000 | 403,000 | 410,000 | 131 |
2006/03/15 | 431,000 | 431,000 | 413,000 | 416,000 | 191 |
2006/03/14 | 415,000 | 455,000 | 415,000 | 428,000 | 1,073 |
2006/03/13 | 413,000 | 413,000 | 409,000 | 413,000 | 148 |
2006/03/10 | 411,000 | 417,000 | 409,000 | 414,000 | 82 |
2006/03/09 | 410,000 | 419,000 | 409,000 | 412,000 | 116 |
2006/03/08 | 408,000 | 413,000 | 401,000 | 412,000 | 119 |
2006/03/07 | 420,000 | 421,000 | 403,000 | 404,000 | 88 |
2006/03/06 | 403,000 | 420,000 | 392,000 | 415,000 | 229 |
2006/03/03 | 404,000 | 409,000 | 401,000 | 408,000 | 176 |
2006/03/02 | 433,000 | 442,000 | 418,000 | 419,000 | 154 |
2006/03/01 | 426,000 | 431,000 | 415,000 | 427,000 | 192 |
2006/02/28 | 445,000 | 450,000 | 432,000 | 446,000 | 225 |
2006/02/27 | 478,000 | 497,000 | 465,000 | 470,000 | 603 |
2006/02/24 | 420,000 | 460,000 | 415,000 | 458,000 | 942 |
2006/02/23 | 388,000 | 425,000 | 388,000 | 410,000 | 447 |
2006/02/23 | 1 -> 3.00 分割 | ||||
2006/02/22 | 1,149,996 | 1,230,000 | 1,149,996 | 1,179,996 | 171 |
2006/02/21 | 1,149,996 | 1,249,998 | 1,099,998 | 1,189,998 | 281 |
2006/02/20 | 1,200,000 | 1,219,998 | 1,149,996 | 1,149,996 | 153 |
2006/02/17 | 1,350,000 | 1,369,998 | 1,249,998 | 1,279,998 | 70 |
2006/02/16 | 1,359,996 | 1,380,000 | 1,339,998 | 1,350,000 | 58 |
2006/02/15 | 1,380,000 | 1,429,998 | 1,350,000 | 1,399,998 | 106 |
2006/02/14 | 1,329,996 | 1,380,000 | 1,209,996 | 1,339,998 | 225 |
2006/02/13 | 1,449,996 | 1,459,998 | 1,369,998 | 1,389,996 | 256 |
2006/02/10 | 1,530,000 | 1,530,000 | 1,449,996 | 1,489,998 | 113 |
2006/02/09 | 1,539,996 | 1,539,996 | 1,509,996 | 1,509,996 | 55 |
2006/02/08 | 1,539,996 | 1,549,998 | 1,519,998 | 1,530,000 | 141 |
2006/02/07 | 1,560,000 | 1,560,000 | 1,519,998 | 1,560,000 | 205 |
2006/02/06 | 1,579,998 | 1,599,996 | 1,530,000 | 1,560,000 | 213 |
2006/02/03 | 1,599,996 | 1,609,998 | 1,560,000 | 1,599,996 | 133 |
2006/02/02 | 1,659,996 | 1,680,000 | 1,599,996 | 1,629,996 | 301 |
2006/02/01 | 1,779,996 | 1,800,000 | 1,599,996 | 1,629,996 | 921 |
2006/01/31 | 1,659,996 | 1,830,000 | 1,659,996 | 1,770,000 | 2,575 |
2006/01/30 | 1,549,998 | 1,609,998 | 1,519,998 | 1,569,996 | 532 |
2006/01/27 | 1,489,998 | 1,519,998 | 1,489,998 | 1,500,000 | 164 |
2006/01/26 | 1,500,000 | 1,500,000 | 1,470,000 | 1,479,996 | 100 |
2006/01/25 | 1,489,998 | 1,530,000 | 1,459,998 | 1,479,996 | 302 |
2006/01/24 | 1,470,000 | 1,549,998 | 1,440,000 | 1,479,996 | 384 |
2006/01/23 | 1,440,000 | 1,489,998 | 1,410,000 | 1,410,000 | 226 |
2006/01/20 | 1,609,998 | 1,609,998 | 1,479,996 | 1,509,996 | 204 |
2006/01/19 | 1,380,000 | 1,590,000 | 1,380,000 | 1,549,998 | 565 |
2006/01/18 | 1,500,000 | 1,500,000 | 1,249,998 | 1,419,996 | 597 |
2006/01/17 | 1,579,998 | 1,699,998 | 1,519,998 | 1,539,996 | 1,830 |
2006/01/16 | 1,590,000 | 1,779,996 | 1,590,000 | 1,729,998 | 2,139 |
2006/01/13 | 1,539,996 | 1,590,000 | 1,519,998 | 1,569,996 | 595 |
2006/01/12 | 1,500,000 | 1,549,998 | 1,470,000 | 1,509,996 | 605 |
2006/01/11 | 1,539,996 | 1,549,998 | 1,470,000 | 1,509,996 | 672 |
2006/01/10 | 1,489,998 | 1,609,998 | 1,429,998 | 1,599,996 | 1,216 |
2006/01/06 | 1,419,996 | 1,569,996 | 1,419,996 | 1,470,000 | 1,848 |
2006/01/05 | 1,560,000 | 1,569,996 | 1,350,000 | 1,440,000 | 1,049 |
2006/01/04 | 1,629,996 | 1,629,996 | 1,459,998 | 1,459,998 | 347 |