7525 リックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,177	2,177	2,127	2,130	13,600	2,130
2022-12-29	2,137	2,190	2,118	2,158	16,100	2,158
2022-12-28	2,165	2,165	2,134	2,137	10,800	2,137
2022-12-27	2,210	2,232	2,151	2,166	35,000	2,166
2022-12-26	2,129	2,208	2,123	2,197	14,700	2,197
2022-12-23	2,096	2,120	2,096	2,109	5,200	2,109
2022-12-22	2,108	2,122	2,079	2,107	11,100	2,107
2022-12-21	2,128	2,128	2,073	2,079	21,200	2,079
2022-12-20	2,220	2,232	2,122	2,133	24,000	2,133
2022-12-19	2,220	2,224	2,193	2,210	14,900	2,210
2022-12-16	2,231	2,253	2,227	2,242	18,700	2,242
2022-12-15	2,262	2,269	2,234	2,235	6,600	2,235
2022-12-14	2,229	2,269	2,229	2,259	7,700	2,259
2022-12-13	2,246	2,248	2,226	2,226	10,500	2,226
2022-12-12	2,247	2,273	2,188	2,241	27,900	2,241
2022-12-09	2,168	2,198	2,161	2,197	8,400	2,197
2022-12-08	2,152	2,157	2,134	2,147	7,700	2,147
2022-12-07	2,162	2,180	2,151	2,152	8,400	2,152
2022-12-06	2,150	2,170	2,138	2,162	7,900	2,162
2022-12-05	2,136	2,144	2,118	2,138	6,400	2,138
2022-12-02	2,172	2,172	2,131	2,136	10,000	2,136
2022-12-01	2,227	2,227	2,170	2,180	7,600	2,180
2022-11-30	2,221	2,231	2,205	2,206	5,700	2,206
2022-11-29	2,236	2,261	2,178	2,222	16,500	2,222
2022-11-28	2,262	2,262	2,203	2,236	17,100	2,236
2022-11-25	2,200	2,240	2,200	2,238	11,300	2,238
2022-11-24	2,192	2,196	2,104	2,196	20,400	2,196
2022-11-22	2,110	2,182	2,109	2,166	26,400	2,166
2022-11-21	2,089	2,105	2,083	2,105	12,700	2,105
2022-11-18	2,109	2,128	2,089	2,089	15,000	2,089
2022-11-17	2,091	2,091	2,069	2,085	6,900	2,085
2022-11-16	2,088	2,095	2,066	2,091	6,900	2,091
2022-11-15	2,115	2,115	2,060	2,098	11,600	2,098
2022-11-14	2,110	2,135	2,088	2,115	18,800	2,115
2022-11-11	2,092	2,092	2,034	2,073	21,500	2,073
2022-11-10	2,040	2,131	2,025	2,058	35,000	2,058
2022-11-09	2,053	2,085	2,047	2,048	14,100	2,048
2022-11-08	2,121	2,140	2,086	2,095	9,100	2,095
2022-11-07	2,125	2,141	2,111	2,139	12,100	2,139
2022-11-04	2,074	2,107	2,057	2,103	24,600	2,103
2022-11-02	2,082	2,084	2,035	2,036	14,400	2,036
2022-11-01	2,098	2,104	2,070	2,082	9,100	2,082
2022-10-31	2,110	2,124	2,081	2,086	11,900	2,086
2022-10-28	2,145	2,145	2,089	2,100	37,700	2,100
2022-10-27	2,157	2,157	2,141	2,145	10,100	2,145
2022-10-26	2,158	2,165	2,146	2,150	12,700	2,150
2022-10-25	2,139	2,167	2,139	2,158	7,500	2,158
2022-10-24	2,159	2,160	2,125	2,139	9,800	2,139
2022-10-21	2,150	2,167	2,130	2,130	14,800	2,130
2022-10-20	2,177	2,177	2,129	2,135	14,700	2,135
2022-10-19	2,173	2,199	2,153	2,177	28,800	2,177
2022-10-18	2,120	2,173	2,120	2,173	30,700	2,173
2022-10-17	2,124	2,125	2,099	2,101	13,200	2,101
2022-10-14	2,100	2,146	2,091	2,124	22,000	2,124
2022-10-13	2,094	2,094	2,053	2,067	10,400	2,067
2022-10-12	2,109	2,109	2,067	2,094	14,300	2,094
2022-10-11	2,120	2,148	2,099	2,099	20,100	2,099
2022-10-07	2,100	2,141	2,091	2,130	14,000	2,130
2022-10-06	2,103	2,130	2,102	2,117	14,600	2,117
2022-10-05	2,128	2,172	2,107	2,116	32,300	2,116
2022-10-04	2,031	2,102	2,029	2,098	34,100	2,098
2022-10-03	1,960	2,023	1,952	2,010	23,300	2,010
2022-09-30	1,966	1,967	1,921	1,967	21,700	1,967
2022-09-29	2,000	2,001	1,974	1,974	16,500	1,974
2022-09-28	2,030	2,049	1,990	2,035	22,100	2,035
2022-09-27	2,050	2,051	2,014	2,026	13,900	2,026
2022-09-26	2,113	2,115	2,024	2,027	27,800	2,027
2022-09-22	2,117	2,140	2,098	2,116	11,300	2,116
2022-09-21	2,138	2,144	2,108	2,136	10,500	2,136
2022-09-20	2,078	2,138	2,078	2,138	18,500	2,138
2022-09-16	2,105	2,105	2,063	2,076	10,800	2,076
2022-09-15	2,139	2,160	2,107	2,107	16,700	2,107
2022-09-14	2,054	2,145	2,054	2,140	43,300	2,140
2022-09-13	2,065	2,115	2,057	2,104	35,800	2,104
2022-09-12	2,050	2,138	2,049	2,065	52,600	2,065
2022-09-09	1,969	2,065	1,951	2,048	83,200	2,048
2022-09-08	1,945	1,955	1,929	1,955	20,700	1,955
2022-09-07	1,972	1,972	1,915	1,921	22,200	1,921
2022-09-06	1,964	1,977	1,946	1,972	21,700	1,972
2022-09-05	1,944	1,961	1,933	1,957	22,200	1,957
2022-09-02	1,960	1,960	1,925	1,941	16,700	1,941
2022-09-01	1,978	1,978	1,929	1,940	38,700	1,940
2022-08-31	1,944	1,980	1,943	1,979	50,100	1,979
2022-08-30	1,925	1,940	1,923	1,940	19,800	1,940
2022-08-29	1,904	1,936	1,901	1,917	17,600	1,917
2022-08-26	1,923	1,936	1,916	1,936	22,500	1,936
2022-08-25	1,908	1,914	1,900	1,906	30,500	1,906
2022-08-24	1,916	1,917	1,898	1,908	23,800	1,908
2022-08-23	1,914	1,918	1,904	1,916	10,600	1,916
2022-08-22	1,918	1,928	1,901	1,920	21,000	1,920
2022-08-19	1,914	1,929	1,901	1,918	14,700	1,918
2022-08-18	1,900	1,917	1,883	1,900	20,600	1,900
2022-08-17	1,934	1,934	1,904	1,907	20,600	1,907
2022-08-16	1,914	1,961	1,900	1,903	30,500	1,903
2022-08-15	1,863	1,919	1,861	1,898	101,100	1,898
2022-08-12	1,817	1,819	1,785	1,800	47,800	1,800
2022-08-10	1,843	1,851	1,775	1,801	68,800	1,801
2022-08-09	1,845	1,874	1,780	1,817	121,000	1,817
2022-08-08	1,932	1,969	1,802	1,831	80,000	1,831
2022-08-05	1,995	2,017	1,912	1,927	32,200	1,927
2022-08-04	2,006	2,048	1,982	1,982	9,800	1,982
2022-08-03	2,078	2,078	2,000	2,006	11,500	2,006
2022-08-02	2,097	2,097	2,070	2,077	3,600	2,077
2022-08-01	2,074	2,085	2,074	2,085	2,700	2,085
2022-07-29	2,055	2,073	2,055	2,071	2,000	2,071
2022-07-28	2,055	2,077	2,052	2,077	4,100	2,077
2022-07-27	2,060	2,062	2,051	2,062	1,400	2,062
2022-07-26	2,045	2,063	2,045	2,060	2,700	2,060
2022-07-25	2,085	2,085	2,023	2,045	15,300	2,045
2022-07-22	2,093	2,093	2,083	2,085	3,200	2,085
2022-07-21	2,080	2,089	2,080	2,089	2,500	2,089
2022-07-20	2,060	2,094	2,060	2,079	4,900	2,079
2022-07-19	2,085	2,086	2,059	2,059	3,100	2,059
2022-07-15	2,059	2,088	2,059	2,076	2,800	2,076
2022-07-14	2,020	2,076	2,011	2,065	8,800	2,065
2022-07-13	2,011	2,024	1,995	2,011	2,200	2,011
2022-07-12	2,031	2,031	1,990	1,995	6,200	1,995
2022-07-11	1,954	2,049	1,954	2,049	9,700	2,049
2022-07-08	1,988	1,994	1,937	1,937	6,900	1,937
2022-07-07	1,985	1,996	1,972	1,989	2,900	1,989
2022-07-06	1,952	1,982	1,950	1,982	2,600	1,982
2022-07-05	1,990	1,990	1,958	1,978	3,900	1,978
2022-07-04	1,913	1,990	1,913	1,990	4,000	1,990
2022-07-01	1,925	1,938	1,907	1,909	4,400	1,909
2022-06-30	1,972	2,008	1,935	1,935	9,300	1,935
2022-06-29	2,005	2,062	1,949	1,950	32,200	1,950
2022-06-28	1,929	1,995	1,913	1,995	14,600	1,995
2022-06-27	1,847	1,882	1,847	1,882	3,300	1,882
2022-06-24	1,829	1,847	1,822	1,842	3,700	1,842
2022-06-23	1,835	1,871	1,827	1,827	2,300	1,827
2022-06-22	1,862	1,873	1,835	1,835	10,500	1,835
2022-06-21	1,825	1,866	1,825	1,862	4,600	1,862
2022-06-20	1,886	1,897	1,823	1,823	7,700	1,823
2022-06-17	1,829	1,871	1,829	1,863	6,300	1,863
2022-06-16	1,841	1,882	1,833	1,833	3,900	1,833
2022-06-15	1,884	1,902	1,833	1,833	8,300	1,833
2022-06-14	1,822	1,896	1,822	1,882	9,400	1,882
2022-06-13	1,856	1,916	1,842	1,847	11,100	1,847
2022-06-10	1,910	1,930	1,900	1,902	6,700	1,902
2022-06-09	1,932	1,962	1,932	1,950	2,300	1,950
2022-06-08	1,920	1,996	1,920	1,957	7,500	1,957
2022-06-07	1,928	1,959	1,920	1,920	5,800	1,920
2022-06-06	1,919	1,950	1,919	1,933	2,600	1,933
2022-06-03	1,983	1,985	1,956	1,956	4,200	1,956
2022-06-02	1,948	1,999	1,943	1,999	5,400	1,999
2022-06-01	1,945	1,960	1,927	1,960	7,600	1,960
2022-05-31	1,889	1,945	1,889	1,945	8,500	1,945
2022-05-30	1,905	1,929	1,880	1,880	12,100	1,880
2022-05-27	1,901	1,905	1,864	1,902	4,400	1,902
2022-05-26	1,871	1,887	1,860	1,864	6,300	1,864
2022-05-25	1,889	1,892	1,885	1,892	2,100	1,892
2022-05-24	1,901	1,908	1,873	1,889	5,500	1,889
2022-05-23	1,889	1,935	1,889	1,935	10,300	1,935
2022-05-20	1,800	1,887	1,800	1,879	18,200	1,879
2022-05-19	1,782	1,821	1,777	1,818	7,100	1,818
2022-05-18	1,817	1,817	1,791	1,800	6,800	1,800
2022-05-17	1,817	1,830	1,775	1,817	22,000	1,817
2022-05-16	1,603	1,900	1,598	1,836	21,700	1,836
2022-05-13	1,558	1,603	1,555	1,603	4,700	1,603
2022-05-12	1,561	1,573	1,548	1,548	2,200	1,548
2022-05-11	1,580	1,588	1,561	1,561	2,800	1,561
2022-05-10	1,574	1,602	1,557	1,584	6,500	1,584
2022-05-09	1,648	1,648	1,603	1,603	3,900	1,603
2022-05-06	1,635	1,646	1,613	1,646	5,600	1,646
2022-05-02	1,649	1,649	1,617	1,639	4,100	1,639
2022-04-28	1,576	1,649	1,576	1,649	7,300	1,649
2022-04-27	1,592	1,601	1,550	1,559	18,100	1,559
2022-04-26	1,601	1,601	1,598	1,601	2,000	1,601
2022-04-25	1,593	1,618	1,559	1,601	12,900	1,601
2022-04-22	1,571	1,600	1,534	1,593	9,100	1,593
2022-04-21	1,606	1,611	1,601	1,611	2,100	1,611
2022-04-20	1,618	1,618	1,604	1,613	1,500	1,613
2022-04-19	1,601	1,602	1,599	1,600	3,400	1,600
2022-04-18	1,581	1,621	1,581	1,610	7,200	1,610
2022-04-15	1,626	1,626	1,573	1,573	2,900	1,573
2022-04-14	1,606	1,623	1,601	1,602	2,300	1,602
2022-04-13	1,566	1,611	1,566	1,603	10,000	1,603
2022-04-12	1,557	1,581	1,557	1,575	3,800	1,575
2022-04-11	1,586	1,617	1,557	1,577	6,700	1,577
2022-04-08	1,565	1,626	1,565	1,621	7,700	1,621
2022-04-07	1,567	1,600	1,550	1,566	14,100	1,566
2022-04-06	1,611	1,615	1,574	1,589	10,000	1,589
2022-04-05	1,588	1,629	1,586	1,629	3,500	1,629
2022-04-04	1,608	1,633	1,581	1,588	5,000	1,588
2022-04-01	1,629	1,629	1,599	1,608	2,100	1,608
2022-03-31	1,683	1,703	1,580	1,647	19,600	1,647
2022-03-30	1,707	1,707	1,683	1,683	15,400	1,683
2022-03-29	1,730	1,737	1,709	1,737	28,300	1,737
2022-03-28	1,730	1,740	1,730	1,730	5,200	1,730
2022-03-25	1,743	1,745	1,727	1,730	5,300	1,730
2022-03-24	1,718	1,742	1,712	1,742	10,800	1,742
2022-03-23	1,720	1,728	1,713	1,728	14,400	1,728
2022-03-22	1,719	1,725	1,687	1,725	27,100	1,725
2022-03-18	1,679	1,717	1,679	1,717	31,200	1,717
2022-03-17	1,655	1,693	1,655	1,692	13,600	1,692
2022-03-16	1,651	1,672	1,648	1,654	7,300	1,654
2022-03-15	1,679	1,679	1,643	1,651	7,400	1,651
2022-03-14	1,724	1,724	1,652	1,679	27,700	1,679
2022-03-11	1,599	1,626	1,599	1,611	46,200	1,611
2022-03-10	1,603	1,626	1,603	1,626	8,800	1,626
2022-03-09	1,600	1,607	1,582	1,601	13,500	1,601
2022-03-08	1,576	1,583	1,561	1,575	12,400	1,575
2022-03-07	1,600	1,605	1,572	1,600	18,900	1,600
2022-03-04	1,591	1,613	1,582	1,605	27,500	1,605
2022-03-03	1,588	1,588	1,570	1,575	9,500	1,575
2022-03-02	1,574	1,592	1,548	1,548	10,300	1,548
2022-03-01	1,604	1,612	1,593	1,597	13,000	1,597
2022-02-28	1,624	1,624	1,602	1,605	11,200	1,605
2022-02-25	1,601	1,650	1,601	1,624	13,800	1,624
2022-02-24	1,611	1,611	1,595	1,603	6,400	1,603
2022-02-22	1,620	1,620	1,610	1,611	3,900	1,611
2022-02-21	1,621	1,625	1,602	1,625	4,800	1,625
2022-02-18	1,586	1,626	1,585	1,616	9,500	1,616
2022-02-17	1,583	1,586	1,580	1,586	4,900	1,586
2022-02-16	1,576	1,585	1,576	1,581	3,900	1,581
2022-02-15	1,573	1,579	1,570	1,575	3,000	1,575
2022-02-14	1,575	1,578	1,563	1,573	7,000	1,573
2022-02-10	1,567	1,575	1,567	1,575	3,700	1,575
2022-02-09	1,556	1,577	1,556	1,567	3,700	1,567
2022-02-08	1,566	1,585	1,514	1,556	25,500	1,556
2022-02-07	1,545	1,562	1,531	1,550	6,300	1,550
2022-02-04	1,550	1,560	1,550	1,555	3,700	1,555
2022-02-03	1,550	1,559	1,549	1,549	4,200	1,549
2022-02-02	1,518	1,550	1,516	1,550	4,400	1,550
2022-02-01	1,519	1,519	1,504	1,517	2,400	1,517
2022-01-31	1,491	1,503	1,491	1,503	2,000	1,503
2022-01-28	1,495	1,496	1,485	1,491	2,400	1,491
2022-01-27	1,486	1,491	1,476	1,480	7,700	1,480
2022-01-26	1,486	1,494	1,477	1,486	7,200	1,486
2022-01-25	1,496	1,505	1,481	1,486	11,400	1,486
2022-01-24	1,481	1,496	1,481	1,496	2,600	1,496
2022-01-21	1,496	1,501	1,486	1,488	15,900	1,488
2022-01-20	1,492	1,505	1,492	1,496	2,900	1,496
2022-01-19	1,502	1,503	1,497	1,499	5,700	1,499
2022-01-18	1,505	1,505	1,494	1,500	4,300	1,500
2022-01-17	1,496	1,496	1,496	1,496	800	1,496
2022-01-14	1,493	1,493	1,489	1,489	2,500	1,489
2022-01-13	1,494	1,496	1,489	1,489	3,900	1,489
2022-01-12	1,494	1,494	1,482	1,493	6,900	1,493
2022-01-11	1,490	1,490	1,476	1,483	5,800	1,483
2022-01-07	1,480	1,480	1,472	1,472	4,200	1,472
2022-01-06	1,488	1,490	1,476	1,476	4,400	1,476
2022-01-05	1,497	1,498	1,487	1,490	5,300	1,490
2022-01-04	1,502	1,507	1,481	1,494	11,900	1,494

分割・併合履歴： [2005-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31