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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,249 | 1,278 | 1,207 | 1,232 | 43,800 |
| 2018/12/27 | 1,250 | 1,259 | 1,210 | 1,237 | 35,900 |
| 2018/12/26 | 1,220 | 1,273 | 1,172 | 1,195 | 38,400 |
| 2018/12/25 | 1,124 | 1,196 | 1,094 | 1,137 | 66,800 |
| 2018/12/21 | 1,282 | 1,309 | 1,251 | 1,274 | 41,700 |
| 2018/12/20 | 1,350 | 1,350 | 1,280 | 1,309 | 66,900 |
| 2018/12/19 | 1,435 | 1,435 | 1,374 | 1,380 | 27,400 |
| 2018/12/18 | 1,479 | 1,480 | 1,435 | 1,436 | 28,700 |
| 2018/12/17 | 1,502 | 1,520 | 1,479 | 1,487 | 21,200 |
| 2018/12/14 | 1,578 | 1,587 | 1,494 | 1,515 | 33,600 |
| 2018/12/13 | 1,577 | 1,615 | 1,577 | 1,589 | 39,200 |
| 2018/12/12 | 1,510 | 1,594 | 1,502 | 1,584 | 66,000 |
| 2018/12/11 | 1,591 | 1,591 | 1,505 | 1,516 | 30,800 |
| 2018/12/10 | 1,588 | 1,608 | 1,551 | 1,551 | 16,900 |
| 2018/12/07 | 1,612 | 1,666 | 1,612 | 1,628 | 16,400 |
| 2018/12/06 | 1,653 | 1,689 | 1,607 | 1,608 | 29,000 |
| 2018/12/05 | 1,625 | 1,674 | 1,616 | 1,663 | 13,500 |
| 2018/12/04 | 1,700 | 1,708 | 1,654 | 1,657 | 17,300 |
| 2018/12/03 | 1,667 | 1,698 | 1,659 | 1,697 | 16,800 |
| 2018/11/30 | 1,639 | 1,666 | 1,607 | 1,662 | 24,800 |
| 2018/11/29 | 1,652 | 1,717 | 1,639 | 1,643 | 43,900 |
| 2018/11/28 | 1,589 | 1,653 | 1,588 | 1,638 | 29,900 |
| 2018/11/27 | 1,589 | 1,615 | 1,579 | 1,601 | 20,200 |
| 2018/11/26 | 1,567 | 1,593 | 1,559 | 1,565 | 16,700 |
| 2018/11/22 | 1,587 | 1,595 | 1,541 | 1,547 | 47,200 |
| 2018/11/21 | 1,545 | 1,619 | 1,542 | 1,596 | 22,900 |
| 2018/11/20 | 1,592 | 1,592 | 1,550 | 1,553 | 18,200 |
| 2018/11/19 | 1,583 | 1,625 | 1,562 | 1,597 | 22,800 |
| 2018/11/16 | 1,614 | 1,665 | 1,581 | 1,581 | 22,300 |
| 2018/11/15 | 1,609 | 1,650 | 1,597 | 1,635 | 20,800 |
| 2018/11/14 | 1,655 | 1,655 | 1,623 | 1,634 | 23,000 |
| 2018/11/13 | 1,664 | 1,678 | 1,606 | 1,659 | 30,300 |
| 2018/11/12 | 1,714 | 1,727 | 1,672 | 1,672 | 24,800 |
| 2018/11/09 | 1,675 | 1,750 | 1,670 | 1,727 | 33,700 |
| 2018/11/08 | 1,696 | 1,710 | 1,663 | 1,665 | 23,800 |
| 2018/11/07 | 1,704 | 1,740 | 1,676 | 1,678 | 23,900 |
| 2018/11/06 | 1,706 | 1,730 | 1,686 | 1,704 | 20,900 |
| 2018/11/05 | 1,714 | 1,725 | 1,680 | 1,680 | 33,600 |
| 2018/11/02 | 1,707 | 1,782 | 1,707 | 1,729 | 69,300 |
| 2018/11/01 | 1,656 | 1,713 | 1,656 | 1,695 | 65,900 |
| 2018/10/31 | 1,626 | 1,684 | 1,626 | 1,649 | 49,400 |
| 2018/10/30 | 1,528 | 1,627 | 1,528 | 1,608 | 55,600 |
| 2018/10/29 | 1,592 | 1,667 | 1,545 | 1,545 | 54,500 |
| 2018/10/26 | 1,604 | 1,620 | 1,550 | 1,572 | 48,000 |
| 2018/10/25 | 1,601 | 1,619 | 1,568 | 1,585 | 41,200 |
| 2018/10/24 | 1,666 | 1,681 | 1,643 | 1,666 | 20,900 |
| 2018/10/23 | 1,681 | 1,699 | 1,631 | 1,666 | 42,200 |
| 2018/10/22 | 1,669 | 1,693 | 1,645 | 1,681 | 25,000 |
| 2018/10/19 | 1,726 | 1,733 | 1,663 | 1,669 | 52,100 |
| 2018/10/18 | 1,801 | 1,801 | 1,752 | 1,755 | 28,100 |
| 2018/10/17 | 1,751 | 1,823 | 1,746 | 1,778 | 77,100 |
| 2018/10/16 | 1,723 | 1,724 | 1,680 | 1,711 | 47,000 |
| 2018/10/15 | 1,665 | 1,776 | 1,665 | 1,686 | 117,200 |
| 2018/10/12 | 1,538 | 1,677 | 1,538 | 1,628 | 97,900 |
| 2018/10/11 | 1,531 | 1,599 | 1,531 | 1,555 | 93,000 |
| 2018/10/10 | 1,567 | 1,605 | 1,533 | 1,575 | 229,000 |
| 2018/10/09 | 1,636 | 1,703 | 1,596 | 1,666 | 100,600 |
| 2018/10/05 | 1,670 | 1,689 | 1,624 | 1,641 | 64,300 |
| 2018/10/04 | 1,699 | 1,710 | 1,665 | 1,690 | 31,600 |
| 2018/10/03 | 1,704 | 1,717 | 1,686 | 1,691 | 46,100 |
| 2018/10/02 | 1,778 | 1,802 | 1,708 | 1,708 | 92,100 |
| 2018/10/01 | 1,797 | 1,831 | 1,786 | 1,790 | 27,800 |
| 2018/09/28 | 1,800 | 1,844 | 1,763 | 1,786 | 87,600 |
| 2018/09/27 | 1,871 | 1,871 | 1,787 | 1,793 | 90,500 |
| 2018/09/26 | 1,928 | 1,928 | 1,886 | 1,893 | 47,100 |
| 2018/09/25 | 1,880 | 1,913 | 1,848 | 1,908 | 69,600 |
| 2018/09/21 | 1,907 | 1,924 | 1,865 | 1,880 | 47,200 |
| 2018/09/20 | 1,870 | 1,917 | 1,851 | 1,897 | 76,900 |
| 2018/09/19 | 1,770 | 1,869 | 1,770 | 1,862 | 132,700 |
| 2018/09/18 | 1,777 | 1,796 | 1,737 | 1,752 | 89,500 |
| 2018/09/14 | 1,831 | 1,837 | 1,770 | 1,784 | 105,000 |
| 2018/09/13 | 1,820 | 1,876 | 1,784 | 1,830 | 236,300 |
| 2018/09/12 | 1,649 | 1,840 | 1,649 | 1,840 | 418,700 |
| 2018/09/11 | 1,575 | 1,691 | 1,573 | 1,670 | 303,800 |
| 2018/09/10 | 1,511 | 1,526 | 1,493 | 1,493 | 30,200 |
| 2018/09/07 | 1,537 | 1,549 | 1,497 | 1,526 | 64,000 |
| 2018/09/06 | 1,534 | 1,555 | 1,519 | 1,541 | 64,300 |
| 2018/09/05 | 1,580 | 1,594 | 1,541 | 1,541 | 77,200 |
| 2018/09/04 | 1,583 | 1,606 | 1,565 | 1,583 | 47,000 |
| 2018/09/03 | 1,605 | 1,613 | 1,566 | 1,572 | 58,800 |
| 2018/08/31 | 1,631 | 1,631 | 1,601 | 1,601 | 44,500 |
| 2018/08/30 | 1,627 | 1,656 | 1,616 | 1,642 | 58,300 |
| 2018/08/29 | 1,626 | 1,645 | 1,612 | 1,626 | 36,400 |
| 2018/08/28 | 1,650 | 1,650 | 1,598 | 1,613 | 46,200 |
| 2018/08/27 | 1,658 | 1,664 | 1,630 | 1,637 | 51,600 |
| 2018/08/24 | 1,600 | 1,663 | 1,600 | 1,658 | 99,100 |
| 2018/08/23 | 1,553 | 1,587 | 1,544 | 1,584 | 54,000 |
| 2018/08/22 | 1,528 | 1,530 | 1,466 | 1,530 | 141,000 |
| 2018/08/21 | 1,543 | 1,564 | 1,514 | 1,521 | 68,100 |
| 2018/08/20 | 1,556 | 1,576 | 1,544 | 1,550 | 54,900 |
| 2018/08/17 | 1,576 | 1,579 | 1,510 | 1,547 | 100,300 |
| 2018/08/16 | 1,575 | 1,594 | 1,560 | 1,561 | 49,400 |
| 2018/08/15 | 1,605 | 1,612 | 1,575 | 1,575 | 41,000 |
| 2018/08/14 | 1,580 | 1,606 | 1,565 | 1,594 | 60,300 |
| 2018/08/13 | 1,565 | 1,593 | 1,557 | 1,559 | 106,000 |
| 2018/08/10 | 1,603 | 1,614 | 1,574 | 1,579 | 39,000 |
| 2018/08/09 | 1,581 | 1,605 | 1,559 | 1,596 | 51,900 |
| 2018/08/08 | 1,559 | 1,598 | 1,559 | 1,584 | 54,900 |
| 2018/08/07 | 1,533 | 1,569 | 1,533 | 1,556 | 55,500 |
| 2018/08/06 | 1,570 | 1,575 | 1,535 | 1,536 | 65,100 |
| 2018/08/03 | 1,601 | 1,612 | 1,568 | 1,570 | 66,000 |
| 2018/08/02 | 1,600 | 1,620 | 1,583 | 1,584 | 80,000 |
| 2018/08/01 | 1,620 | 1,632 | 1,592 | 1,592 | 144,900 |
| 2018/07/31 | 1,670 | 1,670 | 1,619 | 1,622 | 104,500 |
| 2018/07/30 | 1,726 | 1,726 | 1,675 | 1,680 | 71,600 |
| 2018/07/27 | 1,701 | 1,766 | 1,701 | 1,730 | 91,300 |
| 2018/07/26 | 1,656 | 1,723 | 1,656 | 1,709 | 123,400 |
| 2018/07/25 | 1,703 | 1,710 | 1,652 | 1,656 | 177,900 |
| 2018/07/24 | 1,751 | 1,762 | 1,703 | 1,719 | 116,000 |
| 2018/07/23 | 1,805 | 1,825 | 1,746 | 1,751 | 112,000 |
| 2018/07/20 | 1,859 | 1,889 | 1,795 | 1,818 | 135,400 |
| 2018/07/19 | 1,870 | 1,941 | 1,861 | 1,879 | 287,400 |
| 2018/07/18 | 1,710 | 1,965 | 1,710 | 1,903 | 760,000 |
| 2018/07/17 | 1,600 | 1,698 | 1,598 | 1,675 | 211,300 |
| 2018/07/13 | 1,708 | 1,734 | 1,671 | 1,718 | 108,400 |
| 2018/07/12 | 1,665 | 1,716 | 1,662 | 1,694 | 99,700 |
| 2018/07/11 | 1,660 | 1,662 | 1,628 | 1,635 | 52,100 |
| 2018/07/10 | 1,697 | 1,703 | 1,657 | 1,659 | 81,000 |
| 2018/07/09 | 1,618 | 1,689 | 1,609 | 1,689 | 100,900 |
| 2018/07/06 | 1,580 | 1,614 | 1,570 | 1,605 | 66,400 |
| 2018/07/05 | 1,605 | 1,628 | 1,566 | 1,570 | 65,100 |
| 2018/07/04 | 1,612 | 1,629 | 1,589 | 1,620 | 67,900 |
| 2018/07/03 | 1,669 | 1,708 | 1,619 | 1,640 | 66,100 |
| 2018/07/02 | 1,748 | 1,748 | 1,664 | 1,671 | 74,800 |
| 2018/06/29 | 1,707 | 1,757 | 1,707 | 1,735 | 43,600 |
| 2018/06/28 | 1,720 | 1,727 | 1,677 | 1,704 | 95,200 |
| 2018/06/27 | 1,721 | 1,765 | 1,713 | 1,715 | 86,600 |
| 2018/06/26 | 1,770 | 1,791 | 1,709 | 1,729 | 174,500 |
| 2018/06/25 | 1,870 | 1,881 | 1,799 | 1,810 | 64,600 |
| 2018/06/22 | 1,855 | 1,857 | 1,805 | 1,857 | 139,600 |
| 2018/06/21 | 1,876 | 1,910 | 1,858 | 1,877 | 98,700 |
| 2018/06/20 | 1,935 | 1,959 | 1,798 | 1,891 | 255,300 |
| 2018/06/19 | 2,013 | 2,031 | 1,928 | 1,950 | 72,400 |
| 2018/06/18 | 2,055 | 2,055 | 2,000 | 2,033 | 47,100 |
| 2018/06/15 | 2,040 | 2,078 | 2,040 | 2,056 | 40,900 |
| 2018/06/14 | 2,016 | 2,078 | 2,016 | 2,034 | 93,300 |
| 2018/06/13 | 2,034 | 2,050 | 1,997 | 2,003 | 50,300 |
| 2018/06/12 | 2,019 | 2,040 | 1,985 | 2,034 | 49,700 |
| 2018/06/11 | 1,988 | 2,018 | 1,968 | 2,011 | 43,400 |
| 2018/06/08 | 1,932 | 1,981 | 1,931 | 1,968 | 49,200 |
| 2018/06/07 | 1,948 | 1,948 | 1,908 | 1,928 | 74,100 |
| 2018/06/06 | 1,928 | 1,953 | 1,913 | 1,931 | 39,600 |
| 2018/06/05 | 1,960 | 1,973 | 1,936 | 1,948 | 44,400 |
| 2018/06/04 | 2,010 | 2,020 | 1,942 | 1,976 | 92,800 |
| 2018/06/01 | 2,113 | 2,122 | 1,986 | 1,990 | 155,400 |
| 2018/05/31 | 2,082 | 2,160 | 2,074 | 2,126 | 75,500 |
| 2018/05/30 | 2,070 | 2,139 | 2,055 | 2,058 | 71,400 |
| 2018/05/29 | 2,173 | 2,188 | 2,113 | 2,124 | 93,000 |
| 2018/05/28 | 2,162 | 2,206 | 2,162 | 2,197 | 148,100 |
| 2018/05/25 | 2,180 | 2,195 | 2,173 | 2,173 | 80,600 |
| 2018/05/24 | 2,191 | 2,215 | 2,190 | 2,195 | 73,500 |
| 2018/05/23 | 2,163 | 2,194 | 2,151 | 2,181 | 74,200 |
| 2018/05/22 | 2,145 | 2,165 | 2,126 | 2,163 | 51,400 |
| 2018/05/21 | 2,093 | 2,140 | 2,090 | 2,140 | 50,900 |
| 2018/05/18 | 2,050 | 2,094 | 2,034 | 2,085 | 48,900 |
| 2018/05/17 | 2,057 | 2,074 | 2,031 | 2,048 | 40,900 |
| 2018/05/16 | 2,079 | 2,079 | 2,032 | 2,045 | 34,900 |
| 2018/05/15 | 2,084 | 2,093 | 2,056 | 2,066 | 31,500 |
| 2018/05/14 | 2,065 | 2,100 | 2,061 | 2,083 | 31,700 |
| 2018/05/11 | 2,100 | 2,101 | 2,049 | 2,067 | 84,000 |
| 2018/05/10 | 2,130 | 2,131 | 2,097 | 2,109 | 48,300 |
| 2018/05/09 | 2,117 | 2,131 | 2,092 | 2,118 | 55,300 |
| 2018/05/08 | 2,099 | 2,134 | 2,084 | 2,121 | 77,300 |
| 2018/05/07 | 2,080 | 2,093 | 2,057 | 2,092 | 47,300 |
| 2018/05/02 | 2,000 | 2,079 | 1,991 | 2,064 | 101,300 |
| 2018/05/01 | 1,961 | 2,037 | 1,956 | 1,990 | 104,200 |
| 2018/04/27 | 1,942 | 1,979 | 1,942 | 1,965 | 89,300 |
| 2018/04/26 | 1,931 | 1,964 | 1,929 | 1,947 | 92,300 |
| 2018/04/25 | 1,955 | 1,965 | 1,909 | 1,912 | 69,900 |
| 2018/04/24 | 1,968 | 1,996 | 1,925 | 1,951 | 89,300 |
| 2018/04/23 | 1,995 | 2,002 | 1,951 | 1,966 | 63,800 |
| 2018/04/20 | 1,975 | 2,015 | 1,964 | 1,979 | 56,500 |
| 2018/04/19 | 1,987 | 2,012 | 1,953 | 1,975 | 88,500 |
| 2018/04/18 | 1,950 | 1,964 | 1,904 | 1,954 | 92,300 |
| 2018/04/17 | 1,970 | 1,980 | 1,902 | 1,950 | 86,200 |
| 2018/04/16 | 2,030 | 2,052 | 1,974 | 1,980 | 77,200 |
| 2018/04/13 | 2,000 | 2,006 | 1,968 | 1,988 | 72,400 |
| 2018/04/12 | 1,937 | 2,024 | 1,937 | 2,006 | 149,500 |
| 2018/04/11 | 1,931 | 1,969 | 1,930 | 1,948 | 248,200 |
| 2018/04/10 | 1,997 | 1,998 | 1,850 | 1,931 | 613,300 |
| 2018/04/09 | 2,221 | 2,254 | 2,186 | 2,229 | 143,900 |
| 2018/04/06 | 2,248 | 2,295 | 2,215 | 2,250 | 155,800 |
| 2018/04/05 | 2,273 | 2,274 | 2,214 | 2,224 | 54,900 |
| 2018/04/04 | 2,285 | 2,285 | 2,213 | 2,251 | 63,700 |
| 2018/04/03 | 2,206 | 2,250 | 2,180 | 2,239 | 48,500 |
| 2018/04/02 | 2,302 | 2,360 | 2,247 | 2,255 | 120,900 |
| 2018/03/30 | 2,199 | 2,298 | 2,199 | 2,280 | 153,100 |
| 2018/03/29 | 2,199 | 2,218 | 2,152 | 2,172 | 97,500 |
| 2018/03/28 | 2,081 | 2,158 | 2,072 | 2,152 | 62,600 |
| 2018/03/27 | 2,110 | 2,163 | 2,110 | 2,137 | 52,700 |
| 2018/03/26 | 1,999 | 2,094 | 1,956 | 2,086 | 90,200 |
| 2018/03/23 | 2,052 | 2,087 | 2,027 | 2,049 | 63,900 |
| 2018/03/22 | 2,106 | 2,162 | 2,106 | 2,145 | 45,000 |
| 2018/03/20 | 2,081 | 2,124 | 2,074 | 2,119 | 43,400 |
| 2018/03/19 | 2,134 | 2,160 | 2,088 | 2,131 | 46,500 |
| 2018/03/16 | 2,170 | 2,186 | 2,151 | 2,164 | 50,100 |
| 2018/03/15 | 2,175 | 2,195 | 2,136 | 2,187 | 75,400 |
| 2018/03/14 | 2,157 | 2,190 | 2,140 | 2,141 | 67,300 |
| 2018/03/13 | 2,120 | 2,238 | 2,120 | 2,207 | 193,100 |
| 2018/03/12 | 2,160 | 2,174 | 2,085 | 2,115 | 104,000 |
| 2018/03/09 | 2,150 | 2,194 | 2,119 | 2,138 | 155,400 |
| 2018/03/08 | 2,025 | 2,128 | 2,020 | 2,120 | 216,100 |
| 2018/03/07 | 1,900 | 2,031 | 1,898 | 2,023 | 236,900 |
| 2018/03/06 | 1,939 | 1,947 | 1,898 | 1,898 | 181,400 |
| 2018/03/05 | 2,010 | 2,027 | 1,860 | 1,891 | 225,400 |
| 2018/03/02 | 1,910 | 2,040 | 1,907 | 2,010 | 297,100 |
| 2018/03/01 | 1,937 | 1,958 | 1,915 | 1,938 | 118,400 |
| 2018/02/28 | 1,924 | 1,981 | 1,909 | 1,957 | 177,200 |
| 2018/02/27 | 1,995 | 2,009 | 1,933 | 1,942 | 129,500 |
| 2018/02/26 | 2,009 | 2,019 | 1,958 | 1,970 | 89,000 |
| 2018/02/23 | 1,966 | 1,988 | 1,956 | 1,968 | 102,800 |
| 2018/02/22 | 1,984 | 1,997 | 1,941 | 1,956 | 143,500 |
| 2018/02/21 | 2,052 | 2,054 | 1,985 | 2,014 | 246,400 |
| 2018/02/20 | 2,106 | 2,115 | 2,065 | 2,078 | 121,700 |
| 2018/02/19 | 2,108 | 2,145 | 2,085 | 2,144 | 175,500 |
| 2018/02/16 | 1,940 | 2,152 | 1,928 | 2,129 | 453,600 |
| 2018/02/15 | 1,859 | 1,931 | 1,858 | 1,900 | 129,300 |
| 2018/02/14 | 1,871 | 1,901 | 1,828 | 1,864 | 142,000 |
| 2018/02/13 | 1,936 | 1,955 | 1,885 | 1,888 | 123,600 |
| 2018/02/09 | 1,843 | 1,901 | 1,826 | 1,878 | 193,200 |
| 2018/02/08 | 1,926 | 2,003 | 1,926 | 1,980 | 174,900 |
| 2018/02/07 | 2,018 | 2,028 | 1,924 | 1,926 | 379,700 |
| 2018/02/06 | 1,916 | 2,001 | 1,887 | 1,954 | 481,100 |
| 2018/02/05 | 2,105 | 2,178 | 2,075 | 2,096 | 404,900 |
| 2018/02/02 | 2,290 | 2,296 | 2,224 | 2,255 | 111,000 |
| 2018/02/01 | 2,285 | 2,298 | 2,240 | 2,276 | 208,900 |
| 2018/01/31 | 2,289 | 2,339 | 2,276 | 2,279 | 182,400 |
| 2018/01/30 | 2,313 | 2,371 | 2,301 | 2,317 | 293,800 |
| 2018/01/29 | 2,370 | 2,395 | 2,298 | 2,321 | 242,600 |
| 2018/01/26 | 2,448 | 2,457 | 2,357 | 2,361 | 378,100 |
| 2018/01/25 | 2,440 | 2,474 | 2,420 | 2,452 | 263,400 |
| 2018/01/24 | 2,353 | 2,461 | 2,326 | 2,460 | 598,300 |
| 2018/01/23 | 2,293 | 2,410 | 2,273 | 2,393 | 837,100 |
| 2018/01/22 | 2,229 | 2,258 | 2,208 | 2,245 | 379,900 |
| 2018/01/19 | 2,182 | 2,215 | 2,170 | 2,184 | 280,500 |
| 2018/01/18 | 2,193 | 2,197 | 2,144 | 2,172 | 421,000 |
| 2018/01/17 | 2,231 | 2,235 | 2,133 | 2,143 | 566,200 |
| 2018/01/16 | 2,174 | 2,280 | 2,103 | 2,252 | 1,097,200 |
| 2018/01/15 | 2,179 | 2,179 | 2,041 | 2,115 | 700,400 |
| 2018/01/12 | 2,177 | 2,216 | 2,170 | 2,171 | 459,100 |
| 2018/01/11 | 2,235 | 2,250 | 2,175 | 2,176 | 1,108,100 |
| 2018/01/10 | 2,555 | 2,555 | 2,363 | 2,483 | 452,600 |
| 2018/01/09 | 2,570 | 2,575 | 2,485 | 2,547 | 177,000 |
| 2018/01/05 | 2,590 | 2,618 | 2,541 | 2,566 | 103,200 |
| 2018/01/04 | 2,541 | 2,619 | 2,538 | 2,581 | 164,200 |