リリカラ(9827)の株価時系列情報
リリカラ(9827)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 210 | 211 | 207 | 211 | 16,000 |
| 2015/12/29 | 205 | 212 | 203 | 210 | 27,000 |
| 2015/12/28 | 210 | 213 | 206 | 206 | 30,000 |
| 2015/12/25 | 210 | 212 | 207 | 210 | 57,000 |
| 2015/12/24 | 223 | 223 | 217 | 217 | 31,000 |
| 2015/12/22 | 223 | 225 | 221 | 222 | 31,000 |
| 2015/12/21 | 220 | 227 | 218 | 227 | 335,000 |
| 2015/12/18 | 220 | 223 | 220 | 222 | 14,000 |
| 2015/12/17 | 224 | 228 | 222 | 222 | 34,000 |
| 2015/12/16 | 223 | 225 | 222 | 222 | 20,000 |
| 2015/12/15 | 225 | 225 | 222 | 222 | 15,000 |
| 2015/12/14 | 226 | 234 | 226 | 227 | 63,000 |
| 2015/12/11 | 235 | 235 | 226 | 226 | 15,000 |
| 2015/12/10 | 230 | 232 | 230 | 231 | 26,000 |
| 2015/12/09 | 231 | 235 | 223 | 234 | 52,000 |
| 2015/12/08 | 240 | 240 | 232 | 233 | 30,000 |
| 2015/12/07 | 243 | 244 | 239 | 239 | 38,000 |
| 2015/12/04 | 236 | 240 | 233 | 240 | 39,000 |
| 2015/12/03 | 235 | 241 | 235 | 237 | 27,000 |
| 2015/12/02 | 239 | 239 | 234 | 235 | 22,000 |
| 2015/12/01 | 241 | 242 | 239 | 239 | 18,000 |
| 2015/11/30 | 243 | 243 | 240 | 240 | 19,000 |
| 2015/11/27 | 242 | 242 | 238 | 238 | 26,000 |
| 2015/11/26 | 243 | 248 | 241 | 244 | 29,000 |
| 2015/11/25 | 249 | 249 | 240 | 243 | 34,000 |
| 2015/11/24 | 236 | 254 | 236 | 245 | 114,000 |
| 2015/11/20 | 239 | 239 | 235 | 236 | 21,000 |
| 2015/11/19 | 237 | 239 | 236 | 239 | 30,000 |
| 2015/11/18 | 238 | 238 | 231 | 238 | 22,000 |
| 2015/11/17 | 237 | 240 | 229 | 236 | 64,000 |
| 2015/11/16 | 237 | 244 | 234 | 238 | 83,000 |
| 2015/11/13 | 229 | 252 | 227 | 242 | 363,000 |
| 2015/11/12 | 216 | 235 | 215 | 233 | 373,000 |
| 2015/11/11 | 214 | 214 | 210 | 212 | 26,000 |
| 2015/11/10 | 214 | 216 | 213 | 214 | 16,000 |
| 2015/11/09 | 215 | 215 | 211 | 215 | 35,000 |
| 2015/11/06 | 217 | 217 | 211 | 213 | 34,000 |
| 2015/11/05 | 219 | 219 | 208 | 214 | 135,000 |
| 2015/11/04 | 211 | 221 | 211 | 217 | 150,000 |
| 2015/11/02 | 206 | 211 | 200 | 211 | 242,000 |
| 2015/10/30 | 227 | 230 | 212 | 227 | 171,000 |
| 2015/10/29 | 230 | 230 | 223 | 225 | 35,000 |
| 2015/10/28 | 229 | 229 | 223 | 229 | 45,000 |
| 2015/10/27 | 234 | 236 | 229 | 231 | 73,000 |
| 2015/10/26 | 234 | 236 | 233 | 235 | 79,000 |
| 2015/10/23 | 232 | 237 | 232 | 233 | 141,000 |
| 2015/10/22 | 223 | 232 | 223 | 231 | 190,000 |
| 2015/10/21 | 217 | 222 | 217 | 221 | 44,000 |
| 2015/10/20 | 219 | 220 | 219 | 219 | 19,000 |
| 2015/10/19 | 219 | 221 | 217 | 219 | 43,000 |
| 2015/10/16 | 213 | 219 | 213 | 217 | 31,000 |
| 2015/10/15 | 214 | 217 | 210 | 214 | 86,000 |
| 2015/10/14 | 220 | 227 | 215 | 216 | 77,000 |
| 2015/10/13 | 219 | 219 | 218 | 218 | 16,000 |
| 2015/10/09 | 217 | 218 | 216 | 218 | 13,000 |
| 2015/10/08 | 213 | 216 | 213 | 215 | 21,000 |
| 2015/10/07 | 213 | 213 | 213 | 213 | 10,000 |
| 2015/10/06 | 216 | 216 | 212 | 212 | 17,000 |
| 2015/10/05 | 210 | 216 | 208 | 214 | 36,000 |
| 2015/10/02 | 207 | 211 | 205 | 211 | 36,000 |
| 2015/10/01 | 208 | 208 | 204 | 204 | 20,000 |
| 2015/09/30 | 198 | 206 | 198 | 204 | 26,000 |
| 2015/09/29 | 200 | 200 | 197 | 198 | 29,000 |
| 2015/09/28 | 199 | 201 | 199 | 201 | 4,000 |
| 2015/09/25 | 201 | 204 | 196 | 204 | 22,000 |
| 2015/09/24 | 206 | 206 | 206 | 206 | 1,000 |
| 2015/09/18 | 210 | 210 | 205 | 206 | 6,000 |
| 2015/09/17 | 208 | 208 | 203 | 207 | 36,000 |
| 2015/09/16 | 209 | 209 | 207 | 209 | 17,000 |
| 2015/09/15 | 209 | 210 | 208 | 209 | 14,000 |
| 2015/09/14 | 213 | 216 | 206 | 211 | 57,000 |
| 2015/09/11 | 204 | 210 | 203 | 209 | 64,000 |
| 2015/09/10 | 205 | 205 | 202 | 205 | 16,000 |
| 2015/09/09 | 206 | 207 | 201 | 203 | 24,000 |
| 2015/09/08 | 205 | 207 | 197 | 201 | 38,000 |
| 2015/09/07 | 191 | 209 | 188 | 200 | 100,000 |
| 2015/09/04 | 199 | 201 | 192 | 195 | 79,000 |
| 2015/09/03 | 202 | 202 | 195 | 199 | 45,000 |
| 2015/09/02 | 191 | 200 | 191 | 197 | 34,000 |
| 2015/09/01 | 204 | 204 | 193 | 193 | 67,000 |
| 2015/08/31 | 201 | 204 | 200 | 202 | 40,000 |
| 2015/08/28 | 200 | 202 | 194 | 201 | 69,000 |
| 2015/08/27 | 198 | 203 | 193 | 198 | 180,000 |
| 2015/08/26 | 183 | 190 | 177 | 186 | 105,000 |
| 2015/08/25 | 176 | 189 | 173 | 176 | 169,000 |
| 2015/08/24 | 201 | 201 | 186 | 188 | 196,000 |
| 2015/08/21 | 211 | 211 | 206 | 208 | 118,000 |
| 2015/08/20 | 218 | 221 | 212 | 213 | 103,000 |
| 2015/08/19 | 225 | 225 | 218 | 220 | 36,000 |
| 2015/08/18 | 225 | 228 | 222 | 227 | 23,000 |
| 2015/08/17 | 220 | 225 | 217 | 225 | 43,000 |
| 2015/08/14 | 220 | 224 | 218 | 219 | 92,000 |
| 2015/08/13 | 228 | 230 | 220 | 220 | 149,000 |
| 2015/08/12 | 240 | 242 | 228 | 231 | 169,000 |
| 2015/08/11 | 244 | 248 | 236 | 238 | 133,000 |
| 2015/08/10 | 235 | 244 | 230 | 244 | 264,000 |
| 2015/08/07 | 230 | 248 | 225 | 230 | 439,000 |
| 2015/08/06 | 237 | 237 | 222 | 226 | 307,000 |
| 2015/08/05 | 234 | 252 | 222 | 235 | 723,000 |
| 2015/08/04 | 257 | 273 | 227 | 227 | 4,060,000 |
| 2015/08/03 | 235 | 235 | 235 | 235 | 274,000 |
| 2015/07/31 | 187 | 190 | 184 | 185 | 28,000 |
| 2015/07/30 | 194 | 194 | 182 | 186 | 81,000 |
| 2015/07/29 | 190 | 195 | 187 | 193 | 59,000 |
| 2015/07/28 | 180 | 188 | 180 | 187 | 40,000 |
| 2015/07/27 | 180 | 185 | 176 | 183 | 37,000 |
| 2015/07/24 | 179 | 181 | 179 | 180 | 10,000 |
| 2015/07/23 | 176 | 178 | 176 | 178 | 9,000 |
| 2015/07/22 | 177 | 181 | 177 | 181 | 15,000 |
| 2015/07/21 | 178 | 180 | 178 | 180 | 5,000 |
| 2015/07/17 | 180 | 180 | 177 | 177 | 7,000 |
| 2015/07/16 | 180 | 180 | 180 | 180 | 4,000 |
| 2015/07/15 | 178 | 182 | 178 | 180 | 13,000 |
| 2015/07/14 | 170 | 178 | 169 | 178 | 40,000 |
| 2015/07/13 | 166 | 168 | 166 | 166 | 6,000 |
| 2015/07/10 | 166 | 166 | 165 | 166 | 13,000 |
| 2015/07/09 | 163 | 166 | 160 | 166 | 50,000 |
| 2015/07/08 | 181 | 182 | 171 | 172 | 58,000 |
| 2015/07/07 | 183 | 183 | 178 | 181 | 28,000 |
| 2015/07/06 | 181 | 182 | 181 | 182 | 17,000 |
| 2015/07/03 | 182 | 183 | 181 | 183 | 6,000 |
| 2015/07/02 | 184 | 184 | 180 | 182 | 23,000 |
| 2015/07/01 | 184 | 185 | 180 | 184 | 9,000 |
| 2015/06/30 | 179 | 180 | 177 | 180 | 25,000 |
| 2015/06/29 | 185 | 185 | 175 | 182 | 16,000 |
| 2015/06/26 | 186 | 186 | 185 | 185 | 20,000 |
| 2015/06/25 | 185 | 187 | 185 | 185 | 12,000 |
| 2015/06/24 | 186 | 186 | 184 | 185 | 13,000 |
| 2015/06/23 | 185 | 186 | 184 | 186 | 21,000 |
| 2015/06/22 | 187 | 187 | 183 | 184 | 18,000 |
| 2015/06/19 | 194 | 195 | 183 | 186 | 63,000 |
| 2015/06/18 | 182 | 196 | 182 | 192 | 115,000 |
| 2015/06/17 | 182 | 182 | 181 | 182 | 21,000 |
| 2015/06/16 | 182 | 182 | 182 | 182 | 10,000 |
| 2015/06/15 | 182 | 183 | 182 | 182 | 15,000 |
| 2015/06/12 | 183 | 183 | 183 | 183 | 18,000 |
| 2015/06/11 | 183 | 184 | 182 | 182 | 25,000 |
| 2015/06/10 | 182 | 185 | 182 | 183 | 15,000 |
| 2015/06/09 | 185 | 188 | 183 | 183 | 19,000 |
| 2015/06/08 | 185 | 186 | 183 | 185 | 33,000 |
| 2015/06/05 | 190 | 190 | 186 | 187 | 23,000 |
| 2015/06/04 | 188 | 190 | 186 | 190 | 27,000 |
| 2015/06/03 | 188 | 189 | 186 | 188 | 20,000 |
| 2015/06/02 | 191 | 191 | 186 | 190 | 18,000 |
| 2015/06/01 | 188 | 193 | 188 | 190 | 21,000 |
| 2015/05/29 | 194 | 194 | 190 | 190 | 21,000 |
| 2015/05/28 | 189 | 195 | 189 | 191 | 49,000 |
| 2015/05/27 | 194 | 195 | 190 | 192 | 64,000 |
| 2015/05/26 | 196 | 197 | 189 | 194 | 102,000 |
| 2015/05/25 | 184 | 191 | 184 | 191 | 64,000 |
| 2015/05/22 | 182 | 183 | 182 | 183 | 12,000 |
| 2015/05/21 | 183 | 184 | 183 | 183 | 8,000 |
| 2015/05/20 | 185 | 185 | 182 | 184 | 24,000 |
| 2015/05/19 | 183 | 186 | 183 | 185 | 21,000 |
| 2015/05/18 | 182 | 184 | 180 | 182 | 58,000 |
| 2015/05/15 | 191 | 191 | 184 | 186 | 27,000 |
| 2015/05/14 | 188 | 199 | 185 | 191 | 112,000 |
| 2015/05/13 | 182 | 189 | 182 | 188 | 25,000 |
| 2015/05/12 | 183 | 183 | 180 | 181 | 45,000 |
| 2015/05/11 | 187 | 187 | 181 | 183 | 75,000 |
| 2015/05/08 | 183 | 185 | 181 | 185 | 22,000 |
| 2015/05/07 | 183 | 184 | 181 | 181 | 35,000 |
| 2015/05/01 | 183 | 186 | 182 | 184 | 28,000 |
| 2015/04/30 | 191 | 191 | 185 | 188 | 27,000 |
| 2015/04/28 | 192 | 193 | 188 | 190 | 163,000 |
| 2015/04/27 | 200 | 201 | 198 | 200 | 49,000 |
| 2015/04/24 | 196 | 213 | 196 | 202 | 589,000 |
| 2015/04/23 | 193 | 193 | 191 | 191 | 18,000 |
| 2015/04/22 | 193 | 193 | 191 | 191 | 11,000 |
| 2015/04/21 | 191 | 192 | 189 | 190 | 19,000 |
| 2015/04/20 | 197 | 197 | 187 | 191 | 66,000 |
| 2015/04/17 | 199 | 201 | 195 | 197 | 45,000 |
| 2015/04/16 | 197 | 201 | 197 | 201 | 26,000 |
| 2015/04/15 | 198 | 199 | 197 | 198 | 61,000 |
| 2015/04/14 | 199 | 200 | 197 | 200 | 48,000 |
| 2015/04/13 | 200 | 204 | 198 | 201 | 120,000 |
| 2015/04/10 | 192 | 217 | 192 | 205 | 683,000 |
| 2015/04/09 | 196 | 197 | 190 | 192 | 116,000 |
| 2015/04/08 | 197 | 197 | 192 | 193 | 312,000 |
| 2015/04/07 | 188 | 226 | 186 | 201 | 1,916,000 |
| 2015/04/06 | 181 | 190 | 181 | 185 | 112,000 |
| 2015/04/03 | 182 | 182 | 179 | 180 | 27,000 |
| 2015/04/02 | 182 | 183 | 179 | 182 | 34,000 |
| 2015/04/01 | 183 | 183 | 180 | 182 | 22,000 |
| 2015/03/31 | 181 | 184 | 181 | 183 | 38,000 |
| 2015/03/30 | 180 | 182 | 180 | 180 | 39,000 |
| 2015/03/27 | 181 | 183 | 181 | 182 | 22,000 |
| 2015/03/26 | 185 | 186 | 181 | 181 | 80,000 |
| 2015/03/25 | 184 | 192 | 183 | 186 | 86,000 |
| 2015/03/24 | 188 | 188 | 183 | 187 | 74,000 |
| 2015/03/23 | 189 | 192 | 186 | 188 | 109,000 |
| 2015/03/20 | 200 | 200 | 188 | 190 | 260,000 |
| 2015/03/19 | 217 | 218 | 199 | 200 | 430,000 |
| 2015/03/18 | 198 | 235 | 198 | 216 | 3,649,000 |
| 2015/03/17 | 189 | 195 | 187 | 193 | 175,000 |
| 2015/03/16 | 189 | 192 | 188 | 190 | 94,000 |
| 2015/03/13 | 190 | 191 | 186 | 190 | 79,000 |
| 2015/03/12 | 190 | 195 | 189 | 190 | 93,000 |
| 2015/03/11 | 184 | 197 | 183 | 193 | 286,000 |
| 2015/03/10 | 193 | 193 | 187 | 188 | 123,000 |
| 2015/03/09 | 202 | 203 | 186 | 194 | 297,000 |
| 2015/03/06 | 212 | 214 | 206 | 207 | 204,000 |
| 2015/03/05 | 211 | 220 | 206 | 212 | 608,000 |
| 2015/03/04 | 218 | 223 | 202 | 208 | 1,071,000 |
| 2015/03/03 | 229 | 229 | 204 | 212 | 611,000 |
| 2015/03/02 | 232 | 267 | 217 | 224 | 1,859,000 |
| 2015/02/27 | 272 | 282 | 225 | 238 | 3,480,000 |
| 2015/02/26 | 203 | 289 | 201 | 256 | 12,276,000 |
| 2015/02/25 | 164 | 222 | 164 | 219 | 9,965,000 |
| 2015/02/24 | 158 | 197 | 155 | 172 | 7,202,000 |
| 2015/02/23 | 142 | 174 | 142 | 147 | 1,769,000 |
| 2015/02/20 | 141 | 141 | 140 | 141 | 23,000 |
| 2015/02/19 | 143 | 144 | 141 | 141 | 51,000 |
| 2015/02/18 | 138 | 143 | 137 | 143 | 100,000 |
| 2015/02/17 | 139 | 139 | 137 | 138 | 16,000 |
| 2015/02/16 | 137 | 140 | 137 | 139 | 43,000 |
| 2015/02/13 | 136 | 136 | 135 | 136 | 39,000 |
| 2015/02/12 | 136 | 138 | 136 | 136 | 18,000 |
| 2015/02/10 | 136 | 136 | 135 | 136 | 8,000 |
| 2015/02/09 | 135 | 136 | 134 | 136 | 9,000 |
| 2015/02/06 | 135 | 135 | 134 | 135 | 16,000 |
| 2015/02/05 | 136 | 136 | 135 | 135 | 10,000 |
| 2015/02/04 | 136 | 137 | 135 | 135 | 10,000 |
| 2015/02/03 | 136 | 136 | 135 | 135 | 19,000 |
| 2015/02/02 | 138 | 138 | 135 | 137 | 18,000 |
| 2015/01/30 | 137 | 139 | 137 | 137 | 13,000 |
| 2015/01/29 | 138 | 138 | 137 | 137 | 27,000 |
| 2015/01/28 | 139 | 139 | 135 | 137 | 64,000 |
| 2015/01/27 | 137 | 138 | 136 | 138 | 24,000 |
| 2015/01/26 | 140 | 140 | 135 | 136 | 104,000 |
| 2015/01/23 | 140 | 142 | 139 | 140 | 43,000 |
| 2015/01/22 | 138 | 165 | 138 | 140 | 783,000 |
| 2015/01/21 | 133 | 136 | 133 | 136 | 38,000 |
| 2015/01/20 | 132 | 133 | 132 | 133 | 6,000 |
| 2015/01/19 | 131 | 131 | 131 | 131 | 6,000 |
| 2015/01/16 | 131 | 132 | 130 | 131 | 10,000 |
| 2015/01/15 | 130 | 132 | 130 | 132 | 5,000 |
| 2015/01/14 | 132 | 133 | 131 | 133 | 25,000 |
| 2015/01/13 | 134 | 134 | 132 | 132 | 13,000 |
| 2015/01/09 | 134 | 136 | 134 | 135 | 11,000 |
| 2015/01/08 | 131 | 134 | 131 | 134 | 4,000 |
| 2015/01/07 | 132 | 132 | 132 | 132 | 11,000 |
| 2015/01/06 | 135 | 135 | 133 | 133 | 8,000 |
| 2015/01/05 | 133 | 135 | 133 | 135 | 11,000 |