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 |
|---|---|---|---|---|---|
| 2007/12/28 | 220,000 | 223,000 | 220,000 | 223,000 | 49 |
| 2007/12/27 | 222,000 | 226,000 | 220,000 | 222,000 | 56 |
| 2007/12/26 | 211,000 | 220,000 | 211,000 | 217,000 | 45 |
| 2007/12/25 | 210,000 | 217,000 | 210,000 | 212,000 | 92 |
| 2007/12/21 | 210,000 | 210,000 | 200,000 | 206,000 | 81 |
| 2007/12/20 | 221,000 | 221,000 | 214,000 | 214,000 | 124 |
| 2007/12/19 | 224,000 | 224,000 | 220,000 | 220,000 | 71 |
| 2007/12/18 | 213,000 | 224,000 | 213,000 | 221,000 | 85 |
| 2007/12/17 | 220,000 | 222,000 | 220,000 | 221,000 | 29 |
| 2007/12/14 | 220,000 | 223,000 | 220,000 | 220,000 | 66 |
| 2007/12/13 | 223,000 | 224,000 | 220,000 | 220,000 | 94 |
| 2007/12/12 | 229,000 | 229,000 | 221,000 | 223,000 | 116 |
| 2007/12/11 | 236,000 | 237,000 | 228,000 | 231,000 | 112 |
| 2007/12/10 | 227,000 | 234,000 | 225,000 | 231,000 | 138 |
| 2007/12/07 | 229,000 | 233,000 | 224,000 | 224,000 | 203 |
| 2007/12/06 | 210,000 | 231,000 | 210,000 | 229,000 | 523 |
| 2007/12/05 | 207,000 | 208,000 | 206,000 | 206,000 | 25 |
| 2007/12/04 | 210,000 | 210,000 | 207,000 | 207,000 | 44 |
| 2007/12/03 | 208,000 | 212,000 | 208,000 | 211,000 | 76 |
| 2007/11/30 | 210,000 | 210,000 | 206,000 | 208,000 | 48 |
| 2007/11/29 | 211,000 | 213,000 | 205,000 | 207,000 | 92 |
| 2007/11/28 | 204,000 | 212,000 | 203,000 | 206,000 | 51 |
| 2007/11/27 | 202,000 | 203,000 | 202,000 | 202,000 | 22 |
| 2007/11/26 | 205,000 | 206,000 | 200,000 | 206,000 | 53 |
| 2007/11/22 | 199,000 | 203,000 | 197,000 | 203,000 | 47 |
| 2007/11/21 | 200,000 | 205,000 | 199,000 | 202,000 | 43 |
| 2007/11/20 | 198,000 | 200,000 | 197,000 | 200,000 | 37 |
| 2007/11/19 | 205,000 | 206,000 | 201,000 | 202,000 | 32 |
| 2007/11/16 | 208,000 | 208,000 | 203,000 | 206,000 | 42 |
| 2007/11/15 | 210,000 | 210,000 | 206,000 | 208,000 | 28 |
| 2007/11/14 | 217,000 | 217,000 | 209,000 | 209,000 | 96 |
| 2007/11/13 | 205,000 | 211,000 | 204,000 | 205,000 | 76 |
| 2007/11/12 | 216,000 | 216,000 | 201,000 | 205,000 | 59 |
| 2007/11/09 | 216,000 | 220,000 | 215,000 | 216,000 | 77 |
| 2007/11/08 | 215,000 | 215,000 | 210,000 | 215,000 | 59 |
| 2007/11/07 | 223,000 | 223,000 | 216,000 | 219,000 | 118 |
| 2007/11/06 | 222,000 | 228,000 | 212,000 | 215,000 | 208 |
| 2007/11/05 | 235,000 | 239,000 | 221,000 | 223,000 | 113 |
| 2007/11/02 | 235,000 | 235,000 | 232,000 | 234,000 | 64 |
| 2007/11/01 | 238,000 | 240,000 | 236,000 | 237,000 | 72 |
| 2007/10/31 | 238,000 | 238,000 | 234,000 | 235,000 | 37 |
| 2007/10/30 | 235,000 | 239,000 | 234,000 | 238,000 | 48 |
| 2007/10/29 | 232,000 | 237,000 | 232,000 | 235,000 | 67 |
| 2007/10/26 | 231,000 | 234,000 | 230,000 | 233,000 | 51 |
| 2007/10/25 | 233,000 | 235,000 | 230,000 | 230,000 | 100 |
| 2007/10/24 | 239,000 | 241,000 | 236,000 | 236,000 | 53 |
| 2007/10/23 | 243,000 | 246,000 | 238,000 | 240,000 | 36 |
| 2007/10/22 | 230,000 | 238,000 | 230,000 | 237,000 | 42 |
| 2007/10/19 | 243,000 | 247,000 | 241,000 | 246,000 | 46 |
| 2007/10/18 | 241,000 | 246,000 | 240,000 | 243,000 | 23 |
| 2007/10/17 | 238,000 | 242,000 | 236,000 | 238,000 | 63 |
| 2007/10/16 | 252,000 | 253,000 | 242,000 | 242,000 | 98 |
| 2007/10/15 | 257,000 | 257,000 | 252,000 | 255,000 | 27 |
| 2007/10/12 | 255,000 | 259,000 | 255,000 | 256,000 | 39 |
| 2007/10/11 | 253,000 | 259,000 | 250,000 | 259,000 | 75 |
| 2007/10/10 | 264,000 | 266,000 | 255,000 | 256,000 | 115 |
| 2007/10/09 | 244,000 | 254,000 | 244,000 | 253,000 | 120 |
| 2007/10/05 | 241,000 | 243,000 | 238,000 | 242,000 | 80 |
| 2007/10/04 | 245,000 | 245,000 | 242,000 | 242,000 | 48 |
| 2007/10/03 | 241,000 | 244,000 | 239,000 | 244,000 | 67 |
| 2007/10/02 | 248,000 | 250,000 | 243,000 | 243,000 | 59 |
| 2007/10/01 | 243,000 | 244,000 | 242,000 | 244,000 | 40 |
| 2007/09/28 | 248,000 | 250,000 | 239,000 | 239,000 | 105 |
| 2007/09/27 | 235,000 | 247,000 | 235,000 | 245,000 | 139 |
| 2007/09/26 | 230,000 | 233,000 | 220,000 | 232,000 | 200 |
| 2007/09/25 | 228,000 | 235,000 | 223,000 | 234,000 | 192 |
| 2007/09/21 | 225,000 | 229,000 | 220,000 | 220,000 | 83 |
| 2007/09/20 | 240,000 | 240,000 | 228,000 | 231,000 | 68 |
| 2007/09/19 | 243,000 | 248,000 | 241,000 | 242,000 | 62 |
| 2007/09/18 | 256,000 | 256,000 | 248,000 | 248,000 | 52 |
| 2007/09/14 | 265,000 | 265,000 | 256,000 | 256,000 | 334 |
| 2007/09/13 | 262,000 | 265,000 | 256,000 | 260,000 | 47 |
| 2007/09/12 | 266,000 | 266,000 | 261,000 | 261,000 | 190 |
| 2007/09/11 | 266,000 | 271,000 | 262,000 | 266,000 | 56 |
| 2007/09/10 | 266,000 | 270,000 | 263,000 | 265,000 | 51 |
| 2007/09/07 | 269,000 | 271,000 | 266,000 | 271,000 | 34 |
| 2007/09/06 | 275,000 | 275,000 | 268,000 | 273,000 | 34 |
| 2007/09/05 | 276,000 | 279,000 | 275,000 | 279,000 | 12 |
| 2007/09/04 | 284,000 | 284,000 | 276,000 | 276,000 | 18 |
| 2007/09/03 | 282,000 | 283,000 | 280,000 | 280,000 | 15 |
| 2007/08/31 | 281,000 | 287,000 | 278,000 | 287,000 | 20 |
| 2007/08/30 | 291,000 | 291,000 | 282,000 | 287,000 | 27 |
| 2007/08/29 | 284,000 | 293,000 | 270,000 | 291,000 | 119 |
| 2007/08/28 | 270,000 | 292,000 | 266,000 | 291,000 | 222 |
| 2007/08/27 | 268,000 | 270,000 | 265,000 | 266,000 | 26 |
| 2007/08/24 | 265,000 | 269,000 | 265,000 | 266,000 | 28 |
| 2007/08/23 | 267,000 | 275,000 | 265,000 | 269,000 | 54 |
| 2007/08/22 | 270,000 | 272,000 | 267,000 | 267,000 | 26 |
| 2007/08/21 | 269,000 | 273,000 | 266,000 | 270,000 | 60 |
| 2007/08/20 | 268,000 | 273,000 | 266,000 | 269,000 | 64 |
| 2007/08/17 | 268,000 | 274,000 | 265,000 | 266,000 | 54 |
| 2007/08/16 | 294,000 | 294,000 | 261,000 | 276,000 | 88 |
| 2007/08/15 | 282,000 | 290,000 | 280,000 | 286,000 | 73 |
| 2007/08/14 | 275,000 | 279,000 | 272,000 | 279,000 | 39 |
| 2007/08/13 | 270,000 | 275,000 | 268,000 | 274,000 | 37 |
| 2007/08/10 | 270,000 | 277,000 | 267,000 | 272,000 | 75 |
| 2007/08/09 | 271,000 | 277,000 | 271,000 | 277,000 | 34 |
| 2007/08/08 | 279,000 | 280,000 | 265,000 | 275,000 | 67 |
| 2007/08/07 | 291,000 | 291,000 | 276,000 | 281,000 | 72 |
| 2007/08/06 | 300,000 | 300,000 | 290,000 | 295,000 | 42 |
| 2007/08/03 | 300,000 | 300,000 | 297,000 | 299,000 | 47 |
| 2007/08/02 | 300,000 | 301,000 | 297,000 | 300,000 | 107 |
| 2007/08/01 | 300,000 | 300,000 | 297,000 | 297,000 | 75 |
| 2007/07/31 | 301,000 | 302,000 | 300,000 | 301,000 | 67 |
| 2007/07/30 | 297,000 | 301,000 | 297,000 | 301,000 | 85 |
| 2007/07/27 | 291,000 | 298,000 | 286,000 | 296,000 | 91 |
| 2007/07/26 | 300,000 | 301,000 | 299,000 | 300,000 | 156 |
| 2007/07/25 | 300,000 | 303,000 | 300,000 | 303,000 | 126 |
| 2007/07/24 | 300,000 | 303,000 | 300,000 | 300,000 | 78 |
| 2007/07/23 | 300,000 | 305,000 | 300,000 | 301,000 | 119 |
| 2007/07/20 | 302,000 | 308,000 | 301,000 | 301,000 | 158 |
| 2007/07/19 | 300,000 | 303,000 | 300,000 | 302,000 | 111 |
| 2007/07/18 | 300,000 | 302,000 | 300,000 | 301,000 | 61 |
| 2007/07/17 | 302,000 | 302,000 | 300,000 | 300,000 | 116 |
| 2007/07/13 | 304,000 | 304,000 | 301,000 | 301,000 | 58 |
| 2007/07/12 | 308,000 | 308,000 | 300,000 | 303,000 | 105 |
| 2007/07/11 | 304,000 | 305,000 | 302,000 | 305,000 | 96 |
| 2007/07/10 | 310,000 | 312,000 | 302,000 | 306,000 | 160 |
| 2007/07/09 | 310,000 | 315,000 | 306,000 | 313,000 | 443 |
| 2007/07/06 | 309,000 | 309,000 | 302,000 | 305,000 | 243 |
| 2007/07/05 | 315,000 | 316,000 | 307,000 | 309,000 | 349 |
| 2007/07/04 | 330,000 | 330,000 | 311,000 | 320,000 | 415 |
| 2007/07/03 | 345,000 | 348,000 | 330,000 | 330,000 | 763 |
| 2007/07/02 | 310,000 | 334,000 | 310,000 | 330,000 | 888 |
| 2007/06/29 | 302,000 | 304,000 | 300,000 | 303,000 | 91 |
| 2007/06/28 | 302,000 | 302,000 | 300,000 | 301,000 | 54 |
| 2007/06/27 | 301,000 | 302,000 | 300,000 | 301,000 | 54 |
| 2007/06/26 | 306,000 | 306,000 | 300,000 | 300,000 | 66 |
| 2007/06/25 | 301,000 | 309,000 | 300,000 | 301,000 | 123 |
| 2007/06/22 | 303,000 | 305,000 | 300,000 | 302,000 | 174 |
| 2007/06/21 | 307,000 | 311,000 | 305,000 | 307,000 | 124 |
| 2007/06/20 | 316,000 | 323,000 | 307,000 | 313,000 | 470 |
| 2007/06/19 | 301,000 | 315,000 | 300,000 | 313,000 | 616 |
| 2007/06/18 | 306,000 | 314,000 | 295,000 | 297,000 | 942 |
| 2007/06/15 | 271,000 | 301,000 | 271,000 | 297,000 | 1,396 |
| 2007/06/14 | 267,000 | 268,000 | 265,000 | 267,000 | 43 |
| 2007/06/13 | 268,000 | 269,000 | 265,000 | 269,000 | 54 |
| 2007/06/12 | 276,000 | 276,000 | 266,000 | 271,000 | 80 |
| 2007/06/11 | 277,000 | 278,000 | 273,000 | 273,000 | 59 |
| 2007/06/08 | 277,000 | 277,000 | 273,000 | 276,000 | 66 |
| 2007/06/07 | 280,000 | 280,000 | 276,000 | 277,000 | 59 |
| 2007/06/06 | 277,000 | 279,000 | 276,000 | 277,000 | 65 |
| 2007/06/05 | 279,000 | 281,000 | 276,000 | 281,000 | 71 |
| 2007/06/04 | 283,000 | 283,000 | 276,000 | 280,000 | 134 |
| 2007/06/01 | 272,000 | 276,000 | 269,000 | 275,000 | 135 |
| 2007/05/31 | 273,000 | 273,000 | 268,000 | 271,000 | 130 |
| 2007/05/30 | 275,000 | 276,000 | 270,000 | 271,000 | 137 |
| 2007/05/29 | 272,000 | 276,000 | 265,000 | 276,000 | 258 |
| 2007/05/28 | 283,000 | 285,000 | 278,000 | 280,000 | 165 |
| 2007/05/25 | 283,000 | 284,000 | 276,000 | 284,000 | 218 |
| 2007/05/24 | 296,000 | 296,000 | 281,000 | 284,000 | 333 |
| 2007/05/23 | 300,000 | 301,000 | 296,000 | 296,000 | 208 |
| 2007/05/22 | 300,000 | 306,000 | 296,000 | 303,000 | 265 |
| 2007/05/21 | 300,000 | 301,000 | 298,000 | 301,000 | 187 |
| 2007/05/18 | 300,000 | 302,000 | 296,000 | 300,000 | 292 |
| 2007/05/17 | 300,000 | 302,000 | 298,000 | 301,000 | 119 |
| 2007/05/16 | 299,000 | 305,000 | 297,000 | 300,000 | 165 |
| 2007/05/15 | 304,000 | 304,000 | 294,000 | 300,000 | 171 |
| 2007/05/14 | 321,000 | 321,000 | 301,000 | 303,000 | 440 |
| 2007/05/11 | 330,000 | 330,000 | 319,000 | 325,000 | 120 |
| 2007/05/10 | 331,000 | 334,000 | 331,000 | 334,000 | 68 |
| 2007/05/09 | 330,000 | 333,000 | 329,000 | 333,000 | 71 |
| 2007/05/08 | 333,000 | 336,000 | 328,000 | 331,000 | 124 |
| 2007/05/07 | 333,000 | 338,000 | 332,000 | 335,000 | 112 |
| 2007/05/02 | 340,000 | 340,000 | 330,000 | 332,000 | 65 |
| 2007/05/01 | 340,000 | 344,000 | 339,000 | 340,000 | 70 |
| 2007/04/27 | 337,000 | 344,000 | 337,000 | 340,000 | 146 |
| 2007/04/26 | 337,000 | 340,000 | 334,000 | 340,000 | 147 |
| 2007/04/25 | 330,000 | 340,000 | 329,000 | 338,000 | 212 |
| 2007/04/24 | 328,000 | 334,000 | 328,000 | 334,000 | 214 |
| 2007/04/23 | 329,000 | 331,000 | 329,000 | 330,000 | 76 |
| 2007/04/20 | 328,000 | 330,000 | 327,000 | 330,000 | 118 |
| 2007/04/19 | 330,000 | 334,000 | 326,000 | 330,000 | 125 |
| 2007/04/18 | 332,000 | 338,000 | 330,000 | 332,000 | 112 |
| 2007/04/17 | 328,000 | 333,000 | 328,000 | 330,000 | 114 |
| 2007/04/16 | 334,000 | 337,000 | 322,000 | 326,000 | 175 |
| 2007/04/13 | 339,000 | 339,000 | 332,000 | 333,000 | 100 |
| 2007/04/12 | 343,000 | 346,000 | 336,000 | 339,000 | 127 |
| 2007/04/11 | 340,000 | 353,000 | 336,000 | 338,000 | 413 |
| 2007/04/10 | 356,000 | 359,000 | 325,000 | 325,000 | 181 |
| 2007/04/09 | 352,000 | 357,000 | 351,000 | 356,000 | 174 |
| 2007/04/06 | 345,000 | 348,000 | 343,000 | 348,000 | 89 |
| 2007/04/05 | 350,000 | 350,000 | 343,000 | 344,000 | 79 |
| 2007/04/04 | 350,000 | 360,000 | 347,000 | 348,000 | 180 |
| 2007/04/03 | 360,000 | 360,000 | 347,000 | 348,000 | 158 |
| 2007/04/02 | 369,000 | 369,000 | 356,000 | 360,000 | 124 |
| 2007/03/30 | 374,000 | 374,000 | 366,000 | 366,000 | 288 |
| 2007/03/29 | 375,000 | 375,000 | 361,000 | 375,000 | 651 |
| 2007/03/28 | 355,000 | 379,000 | 354,000 | 375,000 | 1,399 |
| 2007/03/27 | 325,000 | 352,000 | 325,000 | 350,000 | 725 |
| 2007/03/26 | 319,000 | 325,000 | 319,000 | 321,000 | 213 |
| 2007/03/23 | 331,000 | 331,000 | 316,000 | 320,000 | 202 |
| 2007/03/22 | 332,000 | 335,000 | 327,000 | 330,000 | 209 |
| 2007/03/20 | 331,000 | 332,000 | 326,000 | 326,000 | 173 |
| 2007/03/19 | 330,000 | 335,000 | 326,000 | 326,000 | 155 |
| 2007/03/16 | 349,000 | 349,000 | 326,000 | 334,000 | 195 |
| 2007/03/15 | 340,000 | 350,000 | 340,000 | 340,000 | 139 |
| 2007/03/14 | 340,000 | 346,000 | 333,000 | 338,000 | 257 |
| 2007/03/13 | 363,000 | 364,000 | 355,000 | 355,000 | 158 |
| 2007/03/12 | 368,000 | 369,000 | 360,000 | 361,000 | 170 |
| 2007/03/09 | 380,000 | 380,000 | 364,000 | 367,000 | 482 |
| 2007/03/08 | 351,000 | 381,000 | 351,000 | 380,000 | 1,145 |
| 2007/03/07 | 350,000 | 360,000 | 350,000 | 351,000 | 238 |
| 2007/03/06 | 334,000 | 345,000 | 333,000 | 345,000 | 182 |
| 2007/03/05 | 348,000 | 357,000 | 333,000 | 334,000 | 332 |
| 2007/03/02 | 336,000 | 365,000 | 330,000 | 352,000 | 569 |
| 2007/03/01 | 371,000 | 374,000 | 344,000 | 348,000 | 502 |
| 2007/02/28 | 329,000 | 370,000 | 327,000 | 366,000 | 751 |
| 2007/02/27 | 386,000 | 386,000 | 373,000 | 374,000 | 530 |
| 2007/02/26 | 410,000 | 410,000 | 387,000 | 391,000 | 728 |
| 2007/02/23 | 423,000 | 425,000 | 411,000 | 412,000 | 478 |
| 2007/02/22 | 422,000 | 435,000 | 417,000 | 426,000 | 238 |
| 2007/02/21 | 419,000 | 428,000 | 419,000 | 422,000 | 140 |
| 2007/02/20 | 419,000 | 419,000 | 416,000 | 416,000 | 83 |
| 2007/02/19 | 423,000 | 429,000 | 417,000 | 422,000 | 93 |
| 2007/02/16 | 425,000 | 427,000 | 421,000 | 424,000 | 144 |
| 2007/02/15 | 440,000 | 443,000 | 420,000 | 435,000 | 197 |
| 2007/02/14 | 444,000 | 445,000 | 444,000 | 444,000 | 1,767 |
| 2007/02/13 | 445,000 | 446,000 | 444,000 | 444,000 | 2,351 |
| 2007/02/09 | 407,000 | 457,000 | 404,000 | 453,000 | 1,655 |
| 2007/02/08 | 392,000 | 415,000 | 392,000 | 412,000 | 662 |
| 2007/02/07 | 385,000 | 392,000 | 380,000 | 391,000 | 349 |
| 2007/02/06 | 385,000 | 395,000 | 369,000 | 390,000 | 745 |
| 2007/02/05 | 424,000 | 425,000 | 383,000 | 387,000 | 2,334 |
| 2007/02/02 | 420,000 | 448,000 | 417,000 | 429,000 | 1,797 |
| 2007/02/01 | 407,000 | 416,000 | 404,000 | 405,000 | 232 |
| 2007/01/31 | 421,000 | 433,000 | 402,000 | 412,000 | 435 |
| 2007/01/30 | 403,000 | 437,000 | 399,000 | 411,000 | 954 |
| 2007/01/29 | 410,000 | 410,000 | 396,000 | 400,000 | 271 |
| 2007/01/26 | 405,000 | 405,000 | 391,000 | 400,000 | 479 |
| 2007/01/25 | 422,000 | 449,000 | 410,000 | 415,000 | 685 |
| 2007/01/24 | 430,000 | 439,000 | 416,000 | 419,000 | 789 |
| 2007/01/23 | 494,000 | 497,000 | 433,000 | 465,000 | 1,416 |
| 2007/01/22 | 424,000 | 459,000 | 420,000 | 459,000 | 566 |
| 2007/01/19 | 368,000 | 409,000 | 368,000 | 408,000 | 727 |
| 2007/01/18 | 321,000 | 371,000 | 321,000 | 359,000 | 728 |
| 2007/01/17 | 304,000 | 325,000 | 302,000 | 321,000 | 211 |
| 2007/01/16 | 299,000 | 304,000 | 298,000 | 303,000 | 34 |
| 2007/01/15 | 296,000 | 300,000 | 296,000 | 300,000 | 21 |
| 2007/01/12 | 297,000 | 298,000 | 295,000 | 297,000 | 30 |
| 2007/01/11 | 300,000 | 301,000 | 296,000 | 296,000 | 30 |
| 2007/01/10 | 300,000 | 310,000 | 295,000 | 300,000 | 85 |
| 2007/01/09 | 301,000 | 301,000 | 298,000 | 299,000 | 32 |
| 2007/01/05 | 297,000 | 299,000 | 297,000 | 299,000 | 36 |
| 2007/01/04 | 299,000 | 299,000 | 295,000 | 299,000 | 17 |