1. HOME >
  2. 株価時系列 >
  3. 7525 >
  4. 2016年

7525 リックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4791,5151,4401,4868,3001,486
2016-12-291,4671,5101,4281,47110,8001,471
2016-12-281,4961,5051,4881,4975,7001,497
2016-12-271,4891,4981,4891,4967,9001,496
2016-12-261,4781,4861,4781,4794,3001,479
2016-12-221,4591,4761,4541,4655,2001,465
2016-12-211,4651,4681,4471,4596,1001,459
2016-12-201,4421,4571,4271,4513,7001,451
2016-12-191,4491,4491,4361,4422,9001,442
2016-12-161,4431,4491,4131,4495,3001,449
2016-12-151,4271,4371,4271,4376,5001,437
2016-12-141,4171,4271,4081,4274,5001,427
2016-12-131,4051,4261,4051,4253,9001,425
2016-12-121,4031,4271,4031,4233,9001,423
2016-12-091,4211,4291,4171,4296,6001,429
2016-12-081,4501,4501,4371,4425,8001,442
2016-12-071,4301,4491,4301,4417,8001,441
2016-12-061,4521,4521,4111,4307,6001,430
2016-12-051,4331,4501,4241,4363,7001,436
2016-12-021,4171,4421,4171,4332,5001,433
2016-12-011,4531,4531,4441,4472,8001,447
2016-11-301,4561,4621,4471,4523,4001,452
2016-11-291,4391,4661,4331,4565,4001,456
2016-11-281,4051,4331,4051,4333,9001,433
2016-11-251,4341,4341,4071,4254,1001,425
2016-11-241,4401,4401,3971,4284,0001,428
2016-11-221,4171,4471,4091,4374,4001,437
2016-11-211,4011,4171,3861,4175,6001,417
2016-11-181,3791,4031,3791,3964,3001,396
2016-11-171,3991,3991,3691,3953,5001,395
2016-11-161,3931,4011,3821,3992,9001,399
2016-11-151,3991,4001,3701,3923,0001,392
2016-11-141,4081,4081,3731,3976,5001,397
2016-11-111,3731,3981,3731,3975,2001,397
2016-11-101,4201,4201,3621,3916,7001,391
2016-11-091,4001,4011,3291,3295,5001,329
2016-11-081,3651,4081,3651,4083,5001,408
2016-11-071,3531,3991,3521,3696,0001,369
2016-11-041,3581,3591,3191,3594,3001,359
2016-11-021,3821,4071,3581,3867,1001,386
2016-11-011,3441,3851,3441,3834,8001,383
2016-10-311,3201,3731,3201,3449,9001,344
2016-10-281,2861,3251,2831,3205,3001,320
2016-10-271,2851,2851,2811,2842,3001,284
2016-10-261,2671,2821,2671,2812,9001,281
2016-10-251,2841,2851,2621,2673,9001,267
2016-10-241,2401,2811,2401,2815,5001,281
2016-10-211,2361,2531,2361,2394,1001,239
2016-10-201,2281,2381,2281,2363,5001,236
2016-10-191,2011,2281,2011,2284,0001,228
2016-10-171,2001,2041,1931,2001,2001,200
2016-10-131,1811,1981,1761,1963,5001,196
2016-10-121,1761,1981,1761,1984,1001,198
2016-10-111,1831,2001,1831,1902,0001,190
2016-10-071,1921,1951,1831,1951,5001,195
2016-10-061,1971,2031,1811,1923,5001,192
2016-10-051,1751,1991,1671,1993,5001,199
2016-10-041,1801,1801,1651,1753,0001,175
2016-10-031,1781,1781,1651,1733,6001,173
2016-09-301,1931,1931,1781,1804,7001,180
2016-09-291,1911,2011,1801,1937,7001,193
2016-09-281,2291,2291,1871,1907,5001,190
2016-09-271,2191,2291,1991,2294,3001,229
2016-09-261,2201,2201,2001,2203,2001,220
2016-09-231,2101,2151,2071,2122,7001,212
2016-09-211,1921,2101,1881,2083,9001,208
2016-09-201,1901,2101,1901,1993,4001,199
2016-09-161,1931,2091,1821,2072,0001,207
2016-09-151,1811,2091,1811,1951,3001,195
2016-09-141,2031,2061,1871,1873,5001,187
2016-09-131,2161,2191,2051,2052,1001,205
2016-09-121,2121,2391,2081,2163,5001,216
2016-09-091,2451,2471,2171,2225,4001,222
2016-09-081,2111,2211,2111,2132,1001,213
2016-09-071,2111,2211,2111,2203,2001,220
2016-09-061,2141,2351,2141,2241,8001,224
2016-09-051,2271,2281,2131,2142,2001,214
2016-09-021,2131,2321,2131,2272,6001,227
2016-09-011,2281,2431,2191,2431,4001,243
2016-08-311,2451,2581,2181,2583,3001,258
2016-08-301,2501,2571,2251,2451,5001,245
2016-08-291,2481,2481,2121,2462,2001,246
2016-08-261,2681,2681,2221,2262,2001,226
2016-08-251,2321,2681,2321,2684,1001,268
2016-08-241,2241,2331,2181,2332,6001,233
2016-08-231,1701,1961,1701,1944,3001,194
2016-08-221,1881,2201,1841,2004,0001,200
2016-08-191,1831,1831,1601,1642,2001,164
2016-08-181,2001,2151,1851,1913,7001,191
2016-08-171,2201,2201,2001,2025,7001,202
2016-08-161,2461,2741,2011,2205,7001,220
2016-08-151,2201,2461,2131,2332,1001,233
2016-08-121,2141,2611,2101,2206,9001,220
2016-08-101,2681,2681,2011,2097,1001,209
2016-08-091,2681,2821,2641,2692,8001,269
2016-08-081,2911,3001,2631,2683,8001,268
2016-08-051,3301,3301,2611,26114,0001,261
2016-08-041,4091,4301,3311,3687,0001,368
2016-08-031,4451,4451,4011,4013,2001,401
2016-08-021,4381,4491,4011,4253,6001,425
2016-08-011,5211,5211,4631,4683,6001,468
2016-07-291,5471,5471,5031,5285,7001,528
2016-07-281,5651,5791,5421,56613,1001,566
2016-07-271,6561,6561,5891,5968,9001,596
2016-07-261,5061,6781,5061,6707,0001,670
2016-07-251,5271,5491,5051,5268,8001,526
2016-07-221,5301,5651,5011,5176,3001,517
2016-07-211,5781,6071,5441,5536,9001,553
2016-07-201,5811,5921,5581,5783,6001,578
2016-07-191,6871,6971,5961,60711,7001,607
2016-07-151,5821,6091,5821,6074,2001,607
2016-07-141,5951,6011,5751,5826,5001,582
2016-07-131,6201,6501,5901,59413,1001,594
2016-07-121,6751,7201,6251,6387,7001,638
2016-07-111,6171,6691,6171,6608,9001,660
2016-07-081,6551,6591,6081,6175,3001,617
2016-07-071,6831,6831,6501,6697,5001,669
2016-07-061,7401,7401,6701,6927,9001,692
2016-07-051,7001,7511,7001,74314,7001,743
2016-07-041,7651,8201,7251,77421,0001,774
2016-07-011,7461,8451,7411,81744,2001,817
2016-06-301,8881,9621,7251,725211,1001,725
2016-06-291,7492,0421,6451,905302,1001,905
2016-06-281,5291,7761,5171,748179,0001,748
2016-06-271,3841,5301,3841,47643,9001,476
2016-06-241,4011,4491,3501,37444,7001,374
2016-06-231,3881,4201,3721,40113,6001,401
2016-06-221,4201,4201,3881,4024,9001,402
2016-06-211,3941,4371,3871,42012,0001,420
2016-06-201,3951,4091,3841,3948,6001,394
2016-06-171,3371,4141,3201,38118,4001,381
2016-06-161,3741,3741,3121,33516,5001,335
2016-06-151,3901,4191,3881,3959,1001,395
2016-06-141,4171,4241,3761,41015,9001,410
2016-06-131,4721,4811,4001,43920,0001,439
2016-06-101,5091,5121,4721,49931,5001,499
2016-06-091,5101,5581,5051,50732,3001,507
2016-06-081,4961,5251,4821,51127,0001,511
2016-06-071,4351,4971,4351,49643,8001,496
2016-06-061,4301,4381,4041,4389,9001,438
2016-06-031,4241,4401,3941,44019,7001,440
2016-06-021,4481,4481,3501,40026,3001,400
2016-06-011,4451,4511,4151,42026,6001,420
2016-05-311,4451,4521,4261,44029,2001,440
2016-05-301,3711,4481,3691,44466,4001,444
2016-05-271,3701,3711,3511,36220,6001,362
2016-05-261,3561,3841,3551,37029,3001,370
2016-05-251,4081,4101,3041,380195,1001,380
2016-05-241,3641,3641,3641,36421,9001,364
2016-05-231,0621,0691,0621,0648001,064
2016-05-201,0561,0691,0541,0691,2001,069
2016-05-191,0681,0681,0531,0532,3001,053
2016-05-181,0611,0701,0611,0639001,063
2016-05-171,0571,0721,0571,0729001,072
2016-05-161,0601,0661,0561,0571,5001,057
2016-05-131,0591,0731,0591,0652,7001,065
2016-05-121,0561,0601,0561,0575001,057
2016-05-111,0661,0661,0531,0538001,053
2016-05-101,0651,0761,0651,0669001,066
2016-05-091,0871,0881,0611,0711,1001,071
2016-05-061,0841,0841,0531,0821,5001,082
2016-05-021,0521,0601,0521,0582,1001,058
2016-04-281,0641,0651,0521,0521,0001,052
2016-04-271,0621,0621,0621,0624001,062
2016-04-261,0601,0701,0601,0621,7001,062
2016-04-251,0681,0681,0511,0541,7001,054
2016-04-221,0641,0671,0591,0672,2001,067
2016-04-211,0651,0661,0601,0641,1001,064
2016-04-201,0611,0651,0481,0652,6001,065
2016-04-191,0481,0581,0481,0562,1001,056
2016-04-181,0491,0501,0471,0482,4001,048
2016-04-151,0501,0511,0451,0503,2001,050
2016-04-141,0341,0701,0341,0515,7001,051
2016-04-131,0391,0451,0381,0381,3001,038
2016-04-121,0401,0421,0341,0349001,034
2016-04-111,0451,0481,0401,0408001,040
2016-04-081,0511,0511,0471,0481,2001,048
2016-04-071,0491,0591,0491,0516001,051
2016-04-061,0511,0511,0481,0481,9001,048
2016-04-051,0681,0681,0551,0551,5001,055
2016-04-041,0751,0751,0691,0702,7001,070
2016-04-011,0841,0851,0741,0792,1001,079
2016-03-311,0781,0801,0781,0802,1001,080
2016-03-301,0741,0781,0741,0782,1001,078
2016-03-291,0801,0871,0721,0756,4001,075
2016-03-281,1201,1321,1201,1205,9001,120
2016-03-251,1241,1261,1231,1243,1001,124
2016-03-241,1251,1261,1221,1241,9001,124
2016-03-231,1221,1241,1221,1241,9001,124
2016-03-221,1201,1221,1181,1223,2001,122
2016-03-181,1181,1191,1161,1181,2001,118
2016-03-171,1171,1181,1131,1183,1001,118
2016-03-161,1151,1171,1141,1171,8001,117
2016-03-151,1161,1181,1131,1151,7001,115
2016-03-141,1111,1161,1111,1161,5001,116
2016-03-111,1191,1191,0851,1112,5001,111
2016-03-101,1311,1331,1001,1193,4001,119
2016-03-091,0911,0981,0831,0921,5001,092
2016-03-081,0981,1041,0911,0912,8001,091
2016-03-071,1071,1071,0981,0981,6001,098
2016-03-041,0731,0771,0651,0778001,077
2016-03-031,0671,0801,0671,0701,7001,070
2016-03-021,0881,0881,0641,0672,8001,067
2016-03-011,0681,0681,0621,0631,0001,063
2016-02-291,0531,0601,0531,0592,2001,059
2016-02-261,0581,0641,0531,0532,1001,053
2016-02-251,0511,0541,0431,0542,0001,054
2016-02-241,0401,0471,0401,0411,7001,041
2016-02-231,0431,0491,0431,0481,0001,048
2016-02-221,0401,0441,0361,0401,5001,040
2016-02-191,0301,0371,0191,0371,3001,037
2016-02-181,0251,0301,0181,0301,2001,030
2016-02-171,0201,0321,0161,0161,0001,016
2016-02-161,0501,0501,0201,0202,6001,020
2016-02-151,0171,0289931,0284,5001,028
2016-02-129599849489788,300978
2016-02-101,1011,1011,0501,0843,5001,084
2016-02-091,1161,1161,1011,1011,7001,101
2016-02-081,1211,1211,1051,1191,9001,119
2016-02-051,1501,1501,1321,1322,4001,132
2016-02-041,1371,1731,1371,1571,6001,157
2016-02-031,1551,1551,1371,1379001,137
2016-02-021,1901,1921,1711,1764,4001,176
2016-02-011,1501,1791,1501,1562,9001,156
2016-01-291,1261,1471,1141,1402,6001,140
2016-01-281,1201,1391,1201,1356001,135
2016-01-271,1181,1301,1101,1302,1001,130
2016-01-261,1201,1201,1101,1111,7001,111
2016-01-251,1071,1231,0801,1207,4001,120
2016-01-221,0411,0771,0401,0705,8001,070
2016-01-211,0901,0931,0541,0546,2001,054
2016-01-201,1321,1321,1031,1052,8001,105
2016-01-191,1361,1541,1301,1321,8001,132
2016-01-181,1121,1371,1121,1364,3001,136
2016-01-151,1511,1581,1441,1442,7001,144
2016-01-141,1881,1881,1521,1563,2001,156
2016-01-131,2041,2041,1701,1952,3001,195
2016-01-121,1991,1991,1751,1755,0001,175
2016-01-081,2001,2091,1951,2091,3001,209
2016-01-071,1961,2151,1961,2002,7001,200
2016-01-061,2061,2141,2031,2031,9001,203
2016-01-051,2051,2091,2041,2061,2001,206
2016-01-041,2131,2131,2091,2094,0001,209

分割・併合履歴 ： [2005-03-28]1株→1.2株