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 |
|---|---|---|---|---|---|
| 2009/12/30 | 86,400 | 86,400 | 84,200 | 86,200 | 45 |
| 2009/12/29 | 87,600 | 87,600 | 86,500 | 86,600 | 20 |
| 2009/12/28 | 86,000 | 86,900 | 85,600 | 86,000 | 43 |
| 2009/12/25 | 87,000 | 87,000 | 85,400 | 86,300 | 40 |
| 2009/12/24 | 86,100 | 86,100 | 85,200 | 85,400 | 32 |
| 2009/12/22 | 85,600 | 85,800 | 84,400 | 85,100 | 24 |
| 2009/12/21 | 85,600 | 85,600 | 84,400 | 85,600 | 16 |
| 2009/12/18 | 84,200 | 84,700 | 83,800 | 84,600 | 41 |
| 2009/12/17 | 85,000 | 85,100 | 84,000 | 84,100 | 34 |
| 2009/12/16 | 85,800 | 85,800 | 84,700 | 85,400 | 24 |
| 2009/12/15 | 86,000 | 86,000 | 83,500 | 85,400 | 39 |
| 2009/12/14 | 84,900 | 86,700 | 84,000 | 85,000 | 58 |
| 2009/12/11 | 88,500 | 88,500 | 85,000 | 85,300 | 40 |
| 2009/12/10 | 86,800 | 86,800 | 85,000 | 86,000 | 33 |
| 2009/12/09 | 85,900 | 85,900 | 84,000 | 85,800 | 17 |
| 2009/12/08 | 84,800 | 85,800 | 84,200 | 84,900 | 19 |
| 2009/12/07 | 86,700 | 87,000 | 84,200 | 84,800 | 54 |
| 2009/12/04 | 85,800 | 87,800 | 85,700 | 86,700 | 49 |
| 2009/12/03 | 87,800 | 87,800 | 85,300 | 86,400 | 33 |
| 2009/12/02 | 84,900 | 85,700 | 84,900 | 85,000 | 28 |
| 2009/12/01 | 84,000 | 85,500 | 82,800 | 85,500 | 39 |
| 2009/11/30 | 81,200 | 82,700 | 81,200 | 82,000 | 41 |
| 2009/11/27 | 85,000 | 85,000 | 81,000 | 82,200 | 52 |
| 2009/11/26 | 85,200 | 86,000 | 81,000 | 85,200 | 77 |
| 2009/11/25 | 87,300 | 88,400 | 86,500 | 87,000 | 72 |
| 2009/11/24 | 88,600 | 88,600 | 86,300 | 87,200 | 71 |
| 2009/11/20 | 84,000 | 86,000 | 84,000 | 85,600 | 84 |
| 2009/11/19 | 85,600 | 86,000 | 84,100 | 84,200 | 65 |
| 2009/11/18 | 90,300 | 90,600 | 88,600 | 90,600 | 49 |
| 2009/11/17 | 94,600 | 95,100 | 88,000 | 89,900 | 84 |
| 2009/11/16 | 100,100 | 100,200 | 95,300 | 97,100 | 75 |
| 2009/11/13 | 100,200 | 100,400 | 100,200 | 100,300 | 27 |
| 2009/11/12 | 100,600 | 100,700 | 100,200 | 100,200 | 21 |
| 2009/11/11 | 101,000 | 101,000 | 100,500 | 100,900 | 35 |
| 2009/11/10 | 100,800 | 100,800 | 100,000 | 100,300 | 36 |
| 2009/11/09 | 100,900 | 100,900 | 100,100 | 100,300 | 27 |
| 2009/11/06 | 100,600 | 100,900 | 100,500 | 100,700 | 41 |
| 2009/11/05 | 100,000 | 100,500 | 100,000 | 100,500 | 27 |
| 2009/11/04 | 100,500 | 100,500 | 99,900 | 100,500 | 40 |
| 2009/11/02 | 101,100 | 101,100 | 100,000 | 100,000 | 32 |
| 2009/10/30 | 100,100 | 101,000 | 100,100 | 100,600 | 38 |
| 2009/10/29 | 100,000 | 100,900 | 99,900 | 100,900 | 58 |
| 2009/10/28 | 101,100 | 101,100 | 100,000 | 100,400 | 55 |
| 2009/10/27 | 100,800 | 101,000 | 100,500 | 100,800 | 33 |
| 2009/10/26 | 100,800 | 101,000 | 100,500 | 100,800 | 67 |
| 2009/10/23 | 100,900 | 100,900 | 99,800 | 100,800 | 58 |
| 2009/10/22 | 100,000 | 100,600 | 100,000 | 100,000 | 26 |
| 2009/10/21 | 100,100 | 101,000 | 99,700 | 100,500 | 51 |
| 2009/10/20 | 101,100 | 101,500 | 99,500 | 99,500 | 85 |
| 2009/10/19 | 100,500 | 101,100 | 100,500 | 100,600 | 53 |
| 2009/10/16 | 100,800 | 101,000 | 100,400 | 100,700 | 49 |
| 2009/10/15 | 100,500 | 100,900 | 100,100 | 100,800 | 86 |
| 2009/10/14 | 99,900 | 100,200 | 99,500 | 100,100 | 58 |
| 2009/10/13 | 99,500 | 99,900 | 99,500 | 99,600 | 23 |
| 2009/10/09 | 99,700 | 100,300 | 98,900 | 99,500 | 51 |
| 2009/10/08 | 99,600 | 100,700 | 99,600 | 100,300 | 40 |
| 2009/10/07 | 99,900 | 100,700 | 99,600 | 100,700 | 46 |
| 2009/10/06 | 101,000 | 101,000 | 99,400 | 99,800 | 22 |
| 2009/10/05 | 101,800 | 101,800 | 99,000 | 99,900 | 54 |
| 2009/10/02 | 101,600 | 101,700 | 100,000 | 100,900 | 58 |
| 2009/10/01 | 101,500 | 103,000 | 99,900 | 103,000 | 135 |
| 2009/09/30 | 98,700 | 101,500 | 97,100 | 101,500 | 130 |
| 2009/09/29 | 98,000 | 98,700 | 97,200 | 98,700 | 94 |
| 2009/09/28 | 98,400 | 98,400 | 97,400 | 97,800 | 76 |
| 2009/09/25 | 99,400 | 99,500 | 98,200 | 98,300 | 70 |
| 2009/09/24 | 101,000 | 101,000 | 99,300 | 100,500 | 75 |
| 2009/09/18 | 101,500 | 102,000 | 99,500 | 101,100 | 97 |
| 2009/09/17 | 105,600 | 106,000 | 102,000 | 102,600 | 201 |
| 2009/09/16 | 104,100 | 116,000 | 103,000 | 104,700 | 998 |
| 2009/09/15 | 98,900 | 100,400 | 97,400 | 100,400 | 214 |
| 2009/09/14 | 98,500 | 99,000 | 98,000 | 99,000 | 36 |
| 2009/09/11 | 99,400 | 99,400 | 98,000 | 98,400 | 67 |
| 2009/09/10 | 98,500 | 99,700 | 97,800 | 98,400 | 58 |
| 2009/09/09 | 98,200 | 98,800 | 98,100 | 98,200 | 18 |
| 2009/09/08 | 99,400 | 99,400 | 98,000 | 98,500 | 42 |
| 2009/09/07 | 98,400 | 98,900 | 97,600 | 98,500 | 50 |
| 2009/09/04 | 99,900 | 99,900 | 97,000 | 98,400 | 100 |
| 2009/09/03 | 99,600 | 100,100 | 99,500 | 99,900 | 35 |
| 2009/09/02 | 100,300 | 100,300 | 99,600 | 99,700 | 47 |
| 2009/09/01 | 100,900 | 100,900 | 99,800 | 100,300 | 44 |
| 2009/08/31 | 100,500 | 100,700 | 99,800 | 100,700 | 59 |
| 2009/08/28 | 99,600 | 100,500 | 99,500 | 100,000 | 124 |
| 2009/08/27 | 100,400 | 100,400 | 99,100 | 100,400 | 153 |
| 2009/08/26 | 100,300 | 100,400 | 99,900 | 100,300 | 19 |
| 2009/08/25 | 100,100 | 100,600 | 99,500 | 100,000 | 86 |
| 2009/08/24 | 100,900 | 101,000 | 100,500 | 100,700 | 76 |
| 2009/08/21 | 100,000 | 100,200 | 99,400 | 100,000 | 109 |
| 2009/08/20 | 99,800 | 100,400 | 99,300 | 100,000 | 109 |
| 2009/08/19 | 100,300 | 100,900 | 99,000 | 99,500 | 144 |
| 2009/08/18 | 99,500 | 100,300 | 99,300 | 100,300 | 76 |
| 2009/08/17 | 100,200 | 100,300 | 99,500 | 99,900 | 195 |
| 2009/08/14 | 100,900 | 100,900 | 99,800 | 100,200 | 163 |
| 2009/08/13 | 100,200 | 101,100 | 99,500 | 101,000 | 230 |
| 2009/08/12 | 100,000 | 100,900 | 99,700 | 100,100 | 190 |
| 2009/08/11 | 100,000 | 101,300 | 98,900 | 100,400 | 975 |
| 2009/08/10 | 102,100 | 103,700 | 100,200 | 101,000 | 238 |
| 2009/08/07 | 104,200 | 106,000 | 102,200 | 102,200 | 111 |
| 2009/08/06 | 103,200 | 106,100 | 103,200 | 104,600 | 74 |
| 2009/08/05 | 103,500 | 106,800 | 103,000 | 103,000 | 138 |
| 2009/08/04 | 106,700 | 108,400 | 105,000 | 105,100 | 94 |
| 2009/08/03 | 107,500 | 108,400 | 106,000 | 108,400 | 62 |
| 2009/07/31 | 107,000 | 108,800 | 105,100 | 105,600 | 112 |
| 2009/07/30 | 105,800 | 107,000 | 103,600 | 106,700 | 75 |
| 2009/07/29 | 105,100 | 106,600 | 105,100 | 105,800 | 42 |
| 2009/07/28 | 108,900 | 110,000 | 105,700 | 106,000 | 121 |
| 2009/07/27 | 106,000 | 113,000 | 105,600 | 108,900 | 261 |
| 2009/07/24 | 105,200 | 106,000 | 103,200 | 103,400 | 58 |
| 2009/07/23 | 106,600 | 107,600 | 99,900 | 102,300 | 164 |
| 2009/07/22 | 106,300 | 108,000 | 106,000 | 106,500 | 107 |
| 2009/07/21 | 109,800 | 109,800 | 107,000 | 107,300 | 95 |
| 2009/07/17 | 109,700 | 110,000 | 106,500 | 108,400 | 68 |
| 2009/07/16 | 105,500 | 107,000 | 104,500 | 105,100 | 79 |
| 2009/07/15 | 103,200 | 105,700 | 103,200 | 104,800 | 91 |
| 2009/07/14 | 105,100 | 107,000 | 102,700 | 102,800 | 145 |
| 2009/07/13 | 111,500 | 111,500 | 103,000 | 103,100 | 155 |
| 2009/07/10 | 105,000 | 111,600 | 104,200 | 111,600 | 280 |
| 2009/07/09 | 104,800 | 108,200 | 104,500 | 107,000 | 166 |
| 2009/07/08 | 113,500 | 113,500 | 107,000 | 108,800 | 341 |
| 2009/07/07 | 108,600 | 114,900 | 108,600 | 112,400 | 490 |
| 2009/07/06 | 109,500 | 112,000 | 108,000 | 109,100 | 741 |
| 2009/07/03 | 112,000 | 117,700 | 105,800 | 113,500 | 2,579 |
| 2009/07/02 | 108,200 | 108,200 | 108,200 | 108,200 | 140 |
| 2009/07/01 | 90,200 | 98,200 | 90,100 | 98,200 | 736 |
| 2009/06/30 | 87,500 | 88,200 | 87,100 | 88,200 | 92 |
| 2009/06/29 | 86,100 | 87,000 | 85,600 | 86,900 | 43 |
| 2009/06/26 | 86,000 | 87,000 | 85,700 | 86,300 | 46 |
| 2009/06/25 | 84,600 | 85,700 | 84,300 | 85,500 | 37 |
| 2009/06/24 | 83,000 | 85,000 | 82,700 | 83,600 | 47 |
| 2009/06/23 | 82,800 | 83,800 | 82,000 | 83,700 | 127 |
| 2009/06/22 | 87,900 | 88,800 | 83,500 | 85,700 | 177 |
| 2009/06/19 | 85,700 | 87,100 | 82,000 | 87,000 | 104 |
| 2009/06/18 | 88,200 | 88,900 | 86,300 | 86,300 | 45 |
| 2009/06/17 | 87,500 | 90,000 | 87,500 | 88,500 | 42 |
| 2009/06/16 | 93,000 | 93,000 | 87,800 | 88,400 | 169 |
| 2009/06/15 | 89,900 | 92,000 | 88,500 | 92,000 | 172 |
| 2009/06/12 | 87,200 | 89,000 | 86,100 | 88,900 | 126 |
| 2009/06/11 | 86,800 | 88,900 | 85,900 | 88,000 | 60 |
| 2009/06/10 | 86,900 | 87,300 | 85,500 | 86,800 | 53 |
| 2009/06/09 | 87,300 | 88,500 | 86,200 | 86,800 | 58 |
| 2009/06/08 | 86,100 | 87,500 | 85,200 | 87,500 | 67 |
| 2009/06/05 | 86,000 | 86,700 | 85,800 | 85,800 | 26 |
| 2009/06/04 | 85,400 | 86,200 | 85,000 | 85,800 | 45 |
| 2009/06/03 | 87,900 | 87,900 | 86,000 | 87,000 | 85 |
| 2009/06/02 | 88,600 | 89,000 | 87,700 | 87,900 | 60 |
| 2009/06/01 | 87,800 | 88,900 | 87,400 | 88,400 | 112 |
| 2009/05/29 | 86,100 | 87,300 | 85,100 | 87,300 | 66 |
| 2009/05/28 | 85,200 | 87,100 | 85,000 | 85,700 | 65 |
| 2009/05/27 | 88,100 | 89,100 | 85,200 | 86,100 | 195 |
| 2009/05/26 | 88,000 | 88,000 | 85,700 | 87,500 | 273 |
| 2009/05/25 | 89,800 | 89,800 | 88,100 | 88,700 | 366 |
| 2009/05/22 | 85,600 | 87,400 | 85,200 | 87,300 | 89 |
| 2009/05/21 | 86,900 | 89,200 | 85,000 | 86,600 | 207 |
| 2009/05/20 | 83,400 | 86,900 | 83,100 | 86,900 | 124 |
| 2009/05/19 | 82,200 | 83,600 | 82,000 | 82,500 | 103 |
| 2009/05/18 | 81,400 | 82,000 | 80,600 | 80,600 | 81 |
| 2009/05/15 | 80,600 | 81,300 | 80,600 | 81,200 | 81 |
| 2009/05/14 | 80,400 | 80,800 | 80,100 | 80,600 | 50 |
| 2009/05/13 | 80,200 | 80,500 | 79,700 | 80,500 | 90 |
| 2009/05/12 | 79,600 | 80,200 | 79,400 | 80,000 | 76 |
| 2009/05/11 | 79,000 | 79,900 | 79,000 | 79,900 | 64 |
| 2009/05/08 | 79,300 | 79,600 | 78,300 | 79,100 | 58 |
| 2009/05/07 | 79,500 | 79,900 | 77,500 | 79,500 | 54 |
| 2009/05/01 | 77,000 | 78,400 | 77,000 | 77,500 | 28 |
| 2009/04/30 | 77,700 | 78,400 | 77,000 | 77,500 | 37 |
| 2009/04/28 | 77,600 | 77,800 | 76,600 | 76,700 | 55 |
| 2009/04/27 | 78,500 | 78,900 | 77,700 | 77,700 | 42 |
| 2009/04/24 | 77,700 | 79,700 | 77,700 | 78,200 | 45 |
| 2009/04/23 | 76,300 | 79,900 | 76,300 | 77,400 | 51 |
| 2009/04/22 | 78,300 | 79,300 | 76,500 | 76,500 | 44 |
| 2009/04/21 | 79,300 | 79,800 | 78,200 | 78,300 | 51 |
| 2009/04/20 | 80,800 | 80,800 | 79,200 | 80,000 | 25 |
| 2009/04/17 | 79,700 | 80,300 | 79,700 | 80,000 | 19 |
| 2009/04/16 | 79,900 | 80,300 | 79,500 | 79,700 | 29 |
| 2009/04/15 | 80,800 | 80,800 | 80,000 | 80,300 | 34 |
| 2009/04/14 | 81,000 | 81,000 | 80,400 | 80,600 | 49 |
| 2009/04/13 | 80,300 | 80,800 | 80,200 | 80,800 | 30 |
| 2009/04/10 | 81,000 | 81,000 | 79,900 | 80,000 | 31 |
| 2009/04/09 | 79,700 | 80,800 | 79,700 | 80,800 | 30 |
| 2009/04/08 | 78,000 | 79,700 | 78,000 | 79,700 | 57 |
| 2009/04/07 | 79,600 | 80,600 | 78,200 | 78,700 | 58 |
| 2009/04/06 | 82,500 | 82,500 | 79,600 | 79,600 | 27 |
| 2009/04/03 | 80,900 | 81,000 | 79,500 | 80,000 | 50 |
| 2009/04/02 | 77,600 | 80,500 | 77,500 | 79,000 | 85 |
| 2009/04/01 | 77,700 | 78,000 | 76,600 | 77,600 | 68 |
| 2009/03/31 | 77,000 | 78,300 | 76,300 | 76,700 | 90 |
| 2009/03/30 | 78,900 | 79,500 | 77,800 | 79,500 | 121 |
| 2009/03/27 | 75,600 | 77,000 | 75,600 | 76,900 | 61 |
| 2009/03/26 | 75,500 | 76,400 | 75,000 | 75,200 | 51 |
| 2009/03/25 | 75,900 | 75,900 | 74,600 | 75,700 | 79 |
| 2009/03/24 | 76,900 | 76,900 | 74,800 | 74,900 | 66 |
| 2009/03/23 | 75,900 | 76,400 | 75,000 | 75,900 | 46 |
| 2009/03/19 | 76,100 | 76,100 | 75,200 | 75,900 | 11 |
| 2009/03/18 | 76,000 | 77,000 | 75,200 | 76,100 | 48 |
| 2009/03/17 | 76,900 | 77,000 | 74,200 | 75,000 | 61 |
| 2009/03/16 | 77,000 | 78,500 | 76,300 | 76,300 | 46 |
| 2009/03/13 | 73,100 | 73,100 | 72,000 | 72,900 | 98 |
| 2009/03/12 | 70,000 | 70,000 | 68,100 | 68,100 | 35 |
| 2009/03/11 | 71,100 | 71,300 | 69,500 | 69,500 | 41 |
| 2009/03/10 | 70,100 | 70,400 | 69,100 | 69,100 | 63 |
| 2009/03/09 | 73,000 | 73,000 | 71,600 | 72,400 | 23 |
| 2009/03/06 | 73,300 | 73,300 | 72,000 | 72,100 | 72 |
| 2009/03/05 | 73,100 | 73,400 | 72,500 | 72,500 | 49 |
| 2009/03/04 | 71,500 | 72,700 | 71,500 | 72,500 | 45 |
| 2009/03/03 | 73,000 | 73,000 | 71,600 | 71,900 | 16 |
| 2009/03/02 | 72,000 | 72,800 | 71,200 | 72,100 | 84 |
| 2009/02/27 | 74,900 | 74,900 | 71,600 | 72,500 | 144 |
| 2009/02/26 | 73,800 | 75,000 | 73,200 | 75,000 | 59 |
| 2009/02/25 | 72,500 | 74,000 | 72,500 | 73,900 | 32 |
| 2009/02/24 | 73,800 | 73,800 | 71,600 | 72,500 | 27 |
| 2009/02/23 | 74,900 | 74,900 | 73,200 | 73,400 | 33 |
| 2009/02/20 | 73,000 | 74,500 | 70,100 | 74,500 | 114 |
| 2009/02/19 | 73,200 | 74,800 | 73,200 | 73,400 | 47 |
| 2009/02/18 | 75,900 | 76,100 | 74,000 | 75,200 | 72 |
| 2009/02/17 | 77,000 | 77,000 | 76,000 | 76,900 | 31 |
| 2009/02/16 | 78,200 | 78,200 | 76,700 | 77,600 | 32 |
| 2009/02/13 | 78,600 | 79,000 | 76,500 | 76,900 | 94 |
| 2009/02/12 | 78,000 | 78,300 | 77,000 | 78,300 | 73 |
| 2009/02/10 | 77,500 | 79,000 | 77,500 | 78,100 | 46 |
| 2009/02/09 | 80,100 | 80,100 | 77,000 | 77,500 | 108 |
| 2009/02/06 | 79,000 | 80,900 | 78,800 | 80,100 | 75 |
| 2009/02/05 | 81,400 | 81,400 | 77,000 | 80,000 | 203 |
| 2009/02/04 | 85,000 | 85,000 | 80,100 | 81,400 | 191 |
| 2009/02/03 | 86,100 | 87,300 | 84,000 | 84,000 | 255 |
| 2009/02/02 | 90,800 | 93,000 | 84,300 | 85,900 | 1,038 |
| 2009/01/30 | 81,800 | 85,800 | 79,600 | 85,800 | 808 |
| 2009/01/29 | 75,100 | 77,100 | 74,000 | 75,800 | 440 |
| 2009/01/28 | 75,300 | 76,000 | 74,800 | 75,000 | 373 |
| 2009/01/27 | 75,200 | 76,000 | 72,100 | 75,000 | 196 |
| 2009/01/26 | 79,400 | 79,400 | 76,600 | 78,000 | 38 |
| 2009/01/23 | 79,600 | 81,000 | 79,500 | 80,200 | 44 |
| 2009/01/22 | 85,000 | 85,000 | 81,100 | 82,000 | 128 |
| 2009/01/21 | 83,800 | 84,900 | 80,500 | 84,900 | 64 |
| 2009/01/20 | 90,000 | 90,000 | 85,000 | 87,800 | 71 |
| 2009/01/19 | 95,000 | 95,000 | 92,800 | 92,800 | 19 |
| 2009/01/16 | 94,900 | 95,000 | 94,400 | 95,000 | 30 |
| 2009/01/15 | 96,900 | 97,000 | 94,500 | 95,000 | 83 |
| 2009/01/14 | 103,100 | 103,100 | 100,000 | 100,100 | 60 |
| 2009/01/13 | 103,100 | 104,500 | 103,100 | 103,600 | 23 |
| 2009/01/09 | 104,900 | 104,900 | 104,300 | 104,400 | 27 |
| 2009/01/08 | 103,100 | 104,400 | 103,100 | 104,400 | 27 |
| 2009/01/07 | 105,000 | 105,000 | 103,600 | 104,900 | 26 |
| 2009/01/06 | 104,900 | 105,000 | 101,500 | 104,900 | 61 |
| 2009/01/05 | 105,000 | 105,000 | 104,800 | 104,900 | 12 |