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 |
|---|---|---|---|---|---|
| 2008/12/30 | 104,800 | 105,000 | 103,600 | 105,000 | 56 |
| 2008/12/29 | 101,800 | 105,000 | 101,800 | 104,800 | 42 |
| 2008/12/26 | 102,000 | 102,000 | 100,100 | 101,500 | 14 |
| 2008/12/25 | 102,900 | 102,900 | 101,000 | 101,000 | 8 |
| 2008/12/24 | 103,000 | 103,000 | 100,000 | 100,900 | 63 |
| 2008/12/22 | 102,400 | 103,500 | 102,400 | 103,300 | 13 |
| 2008/12/19 | 104,800 | 104,800 | 102,300 | 103,500 | 19 |
| 2008/12/18 | 105,000 | 105,000 | 102,000 | 104,800 | 44 |
| 2008/12/17 | 105,000 | 105,000 | 102,200 | 104,000 | 44 |
| 2008/12/16 | 105,000 | 105,000 | 103,200 | 104,900 | 38 |
| 2008/12/15 | 104,900 | 105,000 | 102,300 | 104,000 | 39 |
| 2008/12/12 | 104,600 | 105,000 | 97,500 | 101,500 | 122 |
| 2008/12/11 | 105,500 | 106,000 | 102,300 | 104,500 | 62 |
| 2008/12/10 | 100,700 | 104,700 | 100,700 | 104,700 | 33 |
| 2008/12/09 | 104,900 | 106,100 | 100,900 | 100,900 | 65 |
| 2008/12/08 | 100,200 | 104,900 | 98,300 | 104,900 | 58 |
| 2008/12/05 | 101,000 | 101,000 | 96,900 | 100,200 | 83 |
| 2008/12/04 | 105,000 | 105,100 | 102,200 | 102,600 | 62 |
| 2008/12/03 | 105,300 | 109,300 | 105,000 | 107,800 | 59 |
| 2008/12/02 | 110,000 | 110,000 | 105,100 | 110,000 | 88 |
| 2008/12/01 | 117,000 | 117,100 | 113,900 | 113,900 | 53 |
| 2008/11/28 | 117,000 | 119,100 | 117,000 | 119,000 | 33 |
| 2008/11/27 | 118,600 | 119,500 | 118,000 | 118,100 | 30 |
| 2008/11/26 | 120,600 | 122,600 | 118,800 | 120,600 | 20 |
| 2008/11/25 | 123,900 | 123,900 | 121,100 | 122,600 | 31 |
| 2008/11/21 | 116,700 | 120,700 | 116,700 | 120,600 | 55 |
| 2008/11/20 | 123,900 | 124,000 | 118,400 | 120,700 | 35 |
| 2008/11/19 | 125,000 | 125,000 | 121,200 | 124,800 | 53 |
| 2008/11/18 | 125,000 | 125,000 | 122,500 | 124,100 | 149 |
| 2008/11/17 | 124,500 | 125,000 | 119,000 | 124,800 | 173 |
| 2008/11/14 | 130,000 | 134,000 | 125,100 | 126,500 | 202 |
| 2008/11/13 | 120,000 | 130,000 | 115,000 | 129,700 | 251 |
| 2008/11/12 | 141,000 | 141,000 | 125,000 | 129,000 | 630 |
| 2008/11/11 | 152,300 | 152,500 | 147,100 | 150,000 | 110 |
| 2008/11/10 | 150,300 | 152,800 | 146,600 | 151,200 | 92 |
| 2008/11/07 | 147,900 | 152,000 | 142,400 | 148,600 | 173 |
| 2008/11/06 | 140,000 | 150,900 | 138,000 | 147,900 | 198 |
| 2008/11/05 | 151,900 | 154,500 | 144,000 | 144,000 | 192 |
| 2008/11/04 | 136,000 | 142,500 | 131,000 | 141,900 | 249 |
| 2008/10/31 | 121,500 | 127,600 | 112,800 | 124,000 | 308 |
| 2008/10/30 | 109,200 | 121,500 | 109,200 | 121,500 | 256 |
| 2008/10/29 | 107,300 | 109,300 | 103,100 | 109,200 | 311 |
| 2008/10/28 | 101,100 | 101,500 | 96,500 | 99,300 | 168 |
| 2008/10/27 | 101,200 | 103,200 | 98,000 | 101,100 | 325 |
| 2008/10/24 | 108,000 | 110,000 | 101,500 | 105,200 | 396 |
| 2008/10/23 | 103,700 | 107,300 | 94,000 | 107,300 | 645 |
| 2008/10/22 | 92,500 | 101,500 | 91,800 | 101,500 | 216 |
| 2008/10/21 | 87,500 | 91,500 | 86,500 | 91,500 | 347 |
| 2008/10/20 | 82,500 | 82,500 | 79,000 | 81,500 | 629 |
| 2008/10/17 | 73,200 | 74,100 | 72,000 | 73,000 | 116 |
| 2008/10/16 | 70,800 | 74,900 | 70,200 | 71,200 | 177 |
| 2008/10/15 | 80,900 | 81,500 | 68,900 | 79,600 | 453 |
| 2008/10/14 | 71,900 | 71,900 | 71,900 | 71,900 | 89 |
| 2008/10/10 | 66,900 | 66,900 | 66,900 | 66,900 | 138 |
| 2008/10/09 | 73,900 | 77,000 | 71,000 | 76,900 | 116 |
| 2008/10/07 | 101,000 | 101,400 | 101,000 | 101,000 | 150 |
| 2008/10/06 | 132,800 | 134,900 | 120,000 | 121,000 | 57 |
| 2008/10/03 | 133,000 | 133,000 | 130,000 | 130,800 | 33 |
| 2008/10/02 | 133,000 | 134,800 | 132,400 | 134,800 | 35 |
| 2008/10/01 | 137,000 | 137,000 | 133,000 | 133,800 | 93 |
| 2008/09/30 | 141,800 | 141,800 | 137,500 | 139,000 | 20 |
| 2008/09/29 | 140,000 | 141,800 | 138,200 | 141,800 | 15 |
| 2008/09/26 | 143,400 | 144,900 | 140,000 | 140,000 | 41 |
| 2008/09/25 | 145,000 | 145,000 | 140,000 | 143,400 | 26 |
| 2008/09/24 | 144,700 | 145,000 | 144,000 | 145,000 | 29 |
| 2008/09/22 | 145,000 | 145,100 | 144,200 | 144,700 | 62 |
| 2008/09/19 | 144,700 | 145,200 | 144,200 | 145,000 | 61 |
| 2008/09/18 | 143,600 | 145,000 | 141,600 | 142,700 | 58 |
| 2008/09/17 | 144,900 | 144,900 | 136,100 | 142,100 | 39 |
| 2008/09/16 | 132,900 | 144,900 | 132,900 | 144,800 | 64 |
| 2008/09/12 | 144,700 | 144,900 | 141,000 | 144,900 | 36 |
| 2008/09/11 | 143,300 | 144,600 | 141,500 | 143,700 | 21 |
| 2008/09/10 | 143,400 | 143,400 | 141,000 | 143,000 | 16 |
| 2008/09/09 | 145,000 | 145,000 | 141,200 | 141,400 | 13 |
| 2008/09/08 | 140,000 | 144,800 | 140,000 | 143,700 | 76 |
| 2008/09/05 | 137,100 | 140,500 | 133,000 | 140,400 | 36 |
| 2008/09/04 | 142,000 | 142,000 | 140,800 | 141,100 | 36 |
| 2008/09/03 | 140,300 | 141,500 | 139,000 | 141,500 | 40 |
| 2008/09/02 | 142,800 | 142,900 | 138,900 | 138,900 | 49 |
| 2008/09/01 | 148,600 | 148,600 | 140,000 | 142,500 | 305 |
| 2008/08/29 | 148,000 | 148,100 | 146,000 | 147,200 | 42 |
| 2008/08/28 | 145,000 | 147,900 | 144,700 | 146,100 | 59 |
| 2008/08/27 | 145,400 | 145,400 | 143,000 | 144,800 | 43 |
| 2008/08/26 | 145,000 | 145,000 | 141,100 | 143,400 | 55 |
| 2008/08/25 | 145,100 | 146,500 | 144,200 | 145,500 | 39 |
| 2008/08/22 | 147,000 | 147,000 | 135,000 | 140,000 | 153 |
| 2008/08/21 | 148,700 | 148,700 | 145,600 | 146,600 | 27 |
| 2008/08/20 | 145,500 | 147,500 | 144,100 | 147,300 | 31 |
| 2008/08/19 | 145,100 | 147,900 | 145,000 | 145,000 | 86 |
| 2008/08/18 | 149,400 | 149,400 | 144,000 | 145,000 | 102 |
| 2008/08/15 | 150,000 | 150,000 | 144,500 | 146,200 | 150 |
| 2008/08/14 | 155,100 | 156,000 | 149,000 | 150,000 | 129 |
| 2008/08/13 | 165,000 | 165,000 | 156,000 | 158,000 | 129 |
| 2008/08/12 | 178,500 | 178,500 | 166,100 | 169,400 | 186 |
| 2008/08/11 | 180,000 | 180,000 | 178,100 | 179,000 | 30 |
| 2008/08/08 | 178,300 | 182,200 | 177,600 | 177,700 | 102 |
| 2008/08/07 | 178,000 | 178,000 | 173,300 | 177,800 | 70 |
| 2008/08/06 | 182,900 | 182,900 | 178,000 | 178,100 | 69 |
| 2008/08/05 | 185,000 | 185,000 | 178,400 | 178,400 | 103 |
| 2008/08/04 | 176,000 | 188,000 | 176,000 | 185,000 | 275 |
| 2008/08/01 | 174,000 | 184,000 | 174,000 | 182,000 | 923 |
| 2008/07/31 | 163,000 | 174,000 | 155,100 | 172,500 | 250 |
| 2008/07/30 | 148,900 | 166,900 | 147,000 | 160,000 | 269 |
| 2008/07/29 | 146,100 | 147,800 | 142,000 | 147,000 | 286 |
| 2008/07/28 | 154,000 | 158,000 | 148,000 | 150,300 | 199 |
| 2008/07/25 | 157,000 | 157,400 | 155,100 | 155,100 | 35 |
| 2008/07/24 | 160,000 | 161,000 | 157,000 | 157,000 | 69 |
| 2008/07/23 | 155,700 | 159,000 | 152,000 | 159,000 | 84 |
| 2008/07/22 | 154,900 | 161,000 | 154,000 | 156,000 | 148 |
| 2008/07/18 | 151,000 | 154,000 | 148,000 | 154,000 | 87 |
| 2008/07/17 | 155,000 | 156,000 | 148,000 | 154,000 | 65 |
| 2008/07/16 | 159,000 | 159,000 | 150,000 | 156,000 | 83 |
| 2008/07/15 | 158,000 | 160,000 | 157,000 | 160,000 | 45 |
| 2008/07/14 | 160,000 | 162,000 | 157,000 | 157,000 | 103 |
| 2008/07/11 | 168,000 | 168,000 | 160,000 | 165,000 | 68 |
| 2008/07/10 | 170,000 | 170,000 | 165,000 | 169,000 | 36 |
| 2008/07/09 | 174,000 | 176,000 | 171,000 | 171,000 | 39 |
| 2008/07/08 | 173,000 | 174,000 | 173,000 | 174,000 | 28 |
| 2008/07/07 | 177,000 | 177,000 | 173,000 | 174,000 | 51 |
| 2008/07/04 | 181,000 | 181,000 | 173,000 | 178,000 | 110 |
| 2008/07/03 | 181,000 | 183,000 | 174,000 | 178,000 | 184 |
| 2008/07/02 | 186,000 | 205,000 | 178,000 | 185,000 | 1,105 |
| 2008/07/01 | 175,000 | 185,000 | 175,000 | 182,000 | 48 |
| 2008/06/30 | 171,000 | 173,000 | 171,000 | 172,000 | 23 |
| 2008/06/27 | 175,000 | 175,000 | 172,000 | 173,000 | 23 |
| 2008/06/26 | 176,000 | 179,000 | 176,000 | 177,000 | 14 |
| 2008/06/25 | 177,000 | 180,000 | 174,000 | 175,000 | 28 |
| 2008/06/24 | 182,000 | 182,000 | 178,000 | 179,000 | 21 |
| 2008/06/23 | 184,000 | 184,000 | 182,000 | 182,000 | 17 |
| 2008/06/20 | 190,000 | 190,000 | 183,000 | 187,000 | 26 |
| 2008/06/19 | 187,000 | 191,000 | 185,000 | 189,000 | 31 |
| 2008/06/18 | 186,000 | 189,000 | 186,000 | 186,000 | 19 |
| 2008/06/17 | 188,000 | 188,000 | 187,000 | 187,000 | 8 |
| 2008/06/16 | 194,000 | 194,000 | 190,000 | 191,000 | 19 |
| 2008/06/13 | 187,000 | 187,000 | 184,000 | 185,000 | 27 |
| 2008/06/12 | 183,000 | 185,000 | 183,000 | 184,000 | 53 |
| 2008/06/11 | 184,000 | 185,000 | 184,000 | 184,000 | 15 |
| 2008/06/10 | 187,000 | 187,000 | 184,000 | 187,000 | 20 |
| 2008/06/09 | 184,000 | 188,000 | 184,000 | 186,000 | 25 |
| 2008/06/06 | 182,000 | 187,000 | 182,000 | 187,000 | 46 |
| 2008/06/05 | 182,000 | 182,000 | 177,000 | 180,000 | 45 |
| 2008/06/04 | 183,000 | 183,000 | 182,000 | 182,000 | 19 |
| 2008/06/03 | 187,000 | 187,000 | 183,000 | 183,000 | 19 |
| 2008/06/02 | 185,000 | 186,000 | 185,000 | 185,000 | 21 |
| 2008/05/30 | 185,000 | 186,000 | 185,000 | 185,000 | 22 |
| 2008/05/29 | 187,000 | 187,000 | 185,000 | 185,000 | 20 |
| 2008/05/28 | 189,000 | 190,000 | 186,000 | 186,000 | 10 |
| 2008/05/27 | 190,000 | 191,000 | 186,000 | 189,000 | 27 |
| 2008/05/26 | 191,000 | 194,000 | 191,000 | 192,000 | 36 |
| 2008/05/23 | 189,000 | 192,000 | 189,000 | 190,000 | 34 |
| 2008/05/22 | 188,000 | 192,000 | 188,000 | 192,000 | 20 |
| 2008/05/21 | 193,000 | 193,000 | 187,000 | 190,000 | 49 |
| 2008/05/20 | 192,000 | 199,000 | 192,000 | 196,000 | 87 |
| 2008/05/19 | 192,000 | 193,000 | 191,000 | 191,000 | 15 |
| 2008/05/16 | 190,000 | 193,000 | 190,000 | 192,000 | 24 |
| 2008/05/15 | 191,000 | 192,000 | 189,000 | 190,000 | 34 |
| 2008/05/14 | 190,000 | 193,000 | 188,000 | 191,000 | 47 |
| 2008/05/13 | 187,000 | 190,000 | 187,000 | 187,000 | 15 |
| 2008/05/12 | 187,000 | 189,000 | 186,000 | 189,000 | 20 |
| 2008/05/09 | 190,000 | 190,000 | 187,000 | 187,000 | 17 |
| 2008/05/08 | 185,000 | 190,000 | 185,000 | 189,000 | 42 |
| 2008/05/07 | 187,000 | 192,000 | 182,000 | 185,000 | 68 |
| 2008/05/02 | 190,000 | 195,000 | 186,000 | 187,000 | 91 |
| 2008/05/01 | 194,000 | 197,000 | 190,000 | 190,000 | 58 |
| 2008/04/30 | 189,000 | 193,000 | 188,000 | 192,000 | 61 |
| 2008/04/28 | 182,000 | 190,000 | 182,000 | 187,000 | 100 |
| 2008/04/25 | 182,000 | 182,000 | 180,000 | 182,000 | 25 |
| 2008/04/24 | 180,000 | 180,000 | 179,000 | 180,000 | 13 |
| 2008/04/23 | 179,000 | 180,000 | 179,000 | 180,000 | 11 |
| 2008/04/22 | 180,000 | 180,000 | 178,000 | 179,000 | 24 |
| 2008/04/21 | 179,000 | 180,000 | 179,000 | 180,000 | 24 |
| 2008/04/18 | 181,000 | 181,000 | 178,000 | 178,000 | 11 |
| 2008/04/17 | 178,000 | 182,000 | 178,000 | 178,000 | 25 |
| 2008/04/16 | 178,000 | 181,000 | 178,000 | 178,000 | 14 |
| 2008/04/15 | 175,000 | 178,000 | 175,000 | 177,000 | 25 |
| 2008/04/14 | 179,000 | 179,000 | 175,000 | 177,000 | 21 |
| 2008/04/11 | 180,000 | 180,000 | 179,000 | 179,000 | 31 |
| 2008/04/10 | 180,000 | 180,000 | 179,000 | 179,000 | 11 |
| 2008/04/09 | 184,000 | 186,000 | 180,000 | 180,000 | 26 |
| 2008/04/08 | 188,000 | 188,000 | 183,000 | 187,000 | 19 |
| 2008/04/07 | 189,000 | 189,000 | 185,000 | 188,000 | 24 |
| 2008/04/04 | 181,000 | 186,000 | 176,000 | 186,000 | 46 |
| 2008/04/03 | 191,000 | 191,000 | 184,000 | 189,000 | 47 |
| 2008/04/02 | 195,000 | 199,000 | 194,000 | 194,000 | 39 |
| 2008/04/01 | 201,000 | 201,000 | 195,000 | 197,000 | 47 |
| 2008/03/31 | 190,000 | 202,000 | 190,000 | 198,000 | 100 |
| 2008/03/28 | 183,000 | 190,000 | 183,000 | 190,000 | 45 |
| 2008/03/27 | 183,000 | 183,000 | 180,000 | 183,000 | 24 |
| 2008/03/26 | 182,000 | 182,000 | 180,000 | 180,000 | 24 |
| 2008/03/25 | 180,000 | 185,000 | 180,000 | 185,000 | 55 |
| 2008/03/24 | 172,000 | 179,000 | 172,000 | 179,000 | 43 |
| 2008/03/21 | 176,000 | 176,000 | 168,000 | 171,000 | 39 |
| 2008/03/19 | 175,000 | 176,000 | 167,000 | 170,000 | 61 |
| 2008/03/18 | 172,000 | 176,000 | 170,000 | 170,000 | 47 |
| 2008/03/17 | 188,000 | 188,000 | 171,000 | 172,000 | 47 |
| 2008/03/14 | 198,000 | 198,000 | 189,000 | 190,000 | 34 |
| 2008/03/13 | 189,000 | 192,000 | 188,000 | 192,000 | 36 |
| 2008/03/12 | 196,000 | 196,000 | 190,000 | 190,000 | 28 |
| 2008/03/11 | 191,000 | 194,000 | 190,000 | 194,000 | 22 |
| 2008/03/10 | 197,000 | 197,000 | 193,000 | 195,000 | 569 |
| 2008/03/07 | 198,000 | 199,000 | 198,000 | 198,000 | 8 |
| 2008/03/06 | 200,000 | 203,000 | 200,000 | 201,000 | 27 |
| 2008/03/05 | 200,000 | 200,000 | 199,000 | 199,000 | 22 |
| 2008/03/04 | 202,000 | 202,000 | 200,000 | 200,000 | 18 |
| 2008/03/03 | 203,000 | 203,000 | 201,000 | 202,000 | 29 |
| 2008/02/29 | 207,000 | 207,000 | 203,000 | 203,000 | 18 |
| 2008/02/28 | 204,000 | 208,000 | 203,000 | 208,000 | 32 |
| 2008/02/27 | 209,000 | 209,000 | 204,000 | 204,000 | 10 |
| 2008/02/26 | 208,000 | 208,000 | 205,000 | 205,000 | 38 |
| 2008/02/25 | 205,000 | 205,000 | 201,000 | 203,000 | 27 |
| 2008/02/22 | 202,000 | 203,000 | 201,000 | 203,000 | 24 |
| 2008/02/21 | 204,000 | 204,000 | 203,000 | 204,000 | 24 |
| 2008/02/20 | 204,000 | 204,000 | 201,000 | 203,000 | 31 |
| 2008/02/19 | 205,000 | 205,000 | 203,000 | 204,000 | 28 |
| 2008/02/18 | 206,000 | 206,000 | 203,000 | 204,000 | 50 |
| 2008/02/15 | 208,000 | 208,000 | 198,000 | 205,000 | 97 |
| 2008/02/14 | 205,000 | 207,000 | 196,000 | 204,000 | 61 |
| 2008/02/13 | 202,000 | 206,000 | 200,000 | 203,000 | 100 |
| 2008/02/12 | 207,000 | 207,000 | 203,000 | 205,000 | 34 |
| 2008/02/08 | 209,000 | 210,000 | 207,000 | 208,000 | 28 |
| 2008/02/07 | 209,000 | 210,000 | 206,000 | 209,000 | 43 |
| 2008/02/06 | 210,000 | 213,000 | 206,000 | 211,000 | 55 |
| 2008/02/05 | 214,000 | 217,000 | 214,000 | 217,000 | 121 |
| 2008/02/04 | 221,000 | 221,000 | 215,000 | 215,000 | 55 |
| 2008/02/01 | 214,000 | 215,000 | 210,000 | 211,000 | 70 |
| 2008/01/31 | 208,000 | 213,000 | 204,000 | 210,000 | 113 |
| 2008/01/30 | 228,000 | 229,000 | 207,000 | 207,000 | 125 |
| 2008/01/29 | 230,000 | 232,000 | 226,000 | 230,000 | 54 |
| 2008/01/28 | 226,000 | 230,000 | 226,000 | 230,000 | 65 |
| 2008/01/25 | 230,000 | 232,000 | 227,000 | 230,000 | 63 |
| 2008/01/24 | 210,000 | 222,000 | 210,000 | 222,000 | 172 |
| 2008/01/23 | 214,000 | 220,000 | 196,000 | 203,000 | 114 |
| 2008/01/22 | 231,000 | 231,000 | 205,000 | 210,000 | 184 |
| 2008/01/21 | 230,000 | 234,000 | 230,000 | 234,000 | 85 |
| 2008/01/18 | 230,000 | 235,000 | 230,000 | 235,000 | 108 |
| 2008/01/17 | 232,000 | 235,000 | 230,000 | 231,000 | 66 |
| 2008/01/16 | 230,000 | 232,000 | 230,000 | 230,000 | 219 |
| 2008/01/15 | 240,000 | 246,000 | 230,000 | 235,000 | 271 |
| 2008/01/11 | 229,000 | 241,000 | 226,000 | 237,000 | 335 |
| 2008/01/10 | 227,000 | 227,000 | 223,000 | 225,000 | 30 |
| 2008/01/09 | 220,000 | 225,000 | 215,000 | 225,000 | 95 |
| 2008/01/08 | 222,000 | 223,000 | 220,000 | 221,000 | 134 |
| 2008/01/07 | 221,000 | 229,000 | 213,000 | 228,000 | 107 |
| 2008/01/04 | 220,000 | 225,000 | 220,000 | 222,000 | 22 |