4429 リックソフト(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 5,470 | 5,550 | 5,260 | 5,530 | 23,100 | 5,530 |
| 2019-12-27 | 5,560 | 5,610 | 5,460 | 5,510 | 21,600 | 5,510 |
| 2019-12-26 | 5,690 | 5,710 | 5,440 | 5,480 | 49,200 | 5,480 |
| 2019-12-25 | 5,730 | 5,770 | 5,570 | 5,720 | 26,400 | 5,720 |
| 2019-12-24 | 5,690 | 5,750 | 5,630 | 5,670 | 24,700 | 5,670 |
| 2019-12-23 | 5,490 | 5,730 | 5,490 | 5,600 | 32,700 | 5,600 |
| 2019-12-20 | 5,320 | 5,500 | 5,100 | 5,470 | 38,300 | 5,470 |
| 2019-12-19 | 5,240 | 5,450 | 5,210 | 5,420 | 22,600 | 5,420 |
| 2019-12-18 | 5,330 | 5,450 | 5,110 | 5,340 | 21,300 | 5,340 |
| 2019-12-17 | 4,940 | 5,340 | 4,890 | 5,320 | 46,300 | 5,320 |
| 2019-12-16 | 5,150 | 5,190 | 5,010 | 5,120 | 36,700 | 5,120 |
| 2019-12-13 | 5,160 | 5,330 | 5,120 | 5,250 | 28,700 | 5,250 |
| 2019-12-12 | 5,500 | 5,500 | 5,240 | 5,260 | 36,700 | 5,260 |
| 2019-12-11 | 5,590 | 5,610 | 5,500 | 5,530 | 22,700 | 5,530 |
| 2019-12-10 | 5,430 | 5,660 | 5,430 | 5,630 | 30,900 | 5,630 |
| 2019-12-09 | 5,390 | 5,610 | 5,390 | 5,530 | 35,200 | 5,530 |
| 2019-12-06 | 5,290 | 5,450 | 5,180 | 5,370 | 59,300 | 5,370 |
| 2019-12-05 | 5,860 | 5,860 | 5,490 | 5,490 | 36,600 | 5,490 |
| 2019-12-04 | 5,600 | 5,790 | 5,600 | 5,760 | 24,000 | 5,760 |
| 2019-12-03 | 5,620 | 5,740 | 5,570 | 5,680 | 32,000 | 5,680 |
| 2019-12-02 | 5,830 | 5,890 | 5,730 | 5,750 | 40,000 | 5,750 |
| 2019-11-29 | 5,620 | 5,970 | 5,620 | 5,730 | 75,200 | 5,730 |
| 2019-11-28 | 5,930 | 5,930 | 5,590 | 5,650 | 79,400 | 5,650 |
| 2019-11-27 | 5,580 | 5,820 | 5,570 | 5,790 | 99,500 | 5,790 |
| 2019-11-26 | 5,400 | 5,660 | 5,370 | 5,530 | 135,800 | 5,530 |
| 2019-11-25 | 4,950 | 5,350 | 4,950 | 5,300 | 77,800 | 5,300 |
| 2019-11-22 | 5,090 | 5,320 | 4,900 | 4,935 | 123,100 | 4,935 |
| 2019-11-21 | 4,600 | 4,990 | 4,500 | 4,955 | 107,100 | 4,955 |
| 2019-11-20 | 4,355 | 4,755 | 4,355 | 4,720 | 99,200 | 4,720 |
| 2019-11-19 | 4,350 | 4,520 | 4,290 | 4,350 | 30,200 | 4,350 |
| 2019-11-18 | 4,305 | 4,545 | 4,275 | 4,370 | 49,300 | 4,370 |
| 2019-11-15 | 4,250 | 4,325 | 4,230 | 4,265 | 27,100 | 4,265 |
| 2019-11-14 | 4,360 | 4,375 | 4,280 | 4,305 | 22,400 | 4,305 |
| 2019-11-13 | 4,380 | 4,380 | 4,305 | 4,310 | 13,800 | 4,310 |
| 2019-11-12 | 4,330 | 4,420 | 4,330 | 4,375 | 22,500 | 4,375 |
| 2019-11-11 | 4,330 | 4,490 | 4,260 | 4,320 | 57,900 | 4,320 |
| 2019-11-08 | 4,165 | 4,320 | 4,160 | 4,285 | 56,800 | 4,285 |
| 2019-11-07 | 4,070 | 4,165 | 4,000 | 4,140 | 24,000 | 4,140 |
| 2019-11-06 | 4,135 | 4,135 | 4,015 | 4,025 | 21,000 | 4,025 |
| 2019-11-05 | 4,070 | 4,165 | 4,035 | 4,120 | 22,700 | 4,120 |
| 2019-11-01 | 4,040 | 4,100 | 3,960 | 4,010 | 35,300 | 4,010 |
| 2019-10-31 | 3,980 | 4,160 | 3,930 | 4,125 | 42,300 | 4,125 |
| 2019-10-30 | 4,010 | 4,090 | 3,870 | 3,910 | 46,200 | 3,910 |
| 2019-10-29 | 4,100 | 4,125 | 4,010 | 4,010 | 40,300 | 4,010 |
| 2019-10-28 | 4,260 | 4,495 | 4,115 | 4,115 | 89,400 | 4,115 |
| 2019-10-25 | 3,965 | 4,260 | 3,965 | 4,240 | 137,400 | 4,240 |
| 2019-10-24 | 3,865 | 3,965 | 3,820 | 3,955 | 182,500 | 3,955 |
| 2019-10-23 | 3,790 | 4,035 | 3,765 | 3,935 | 74,900 | 3,935 |
| 2019-10-21 | 3,980 | 3,995 | 3,805 | 3,845 | 113,400 | 3,845 |
| 2019-10-18 | 4,145 | 4,210 | 4,000 | 4,050 | 54,600 | 4,050 |
| 2019-10-17 | 4,060 | 4,190 | 3,980 | 4,055 | 55,800 | 4,055 |
| 2019-10-16 | 4,370 | 4,440 | 4,040 | 4,055 | 101,500 | 4,055 |
| 2019-10-15 | 4,340 | 4,555 | 4,170 | 4,365 | 214,300 | 4,365 |
| 2019-10-11 | 4,895 | 5,320 | 4,895 | 5,170 | 76,200 | 5,170 |
| 2019-10-10 | 5,190 | 5,190 | 4,825 | 4,865 | 48,200 | 4,865 |
| 2019-10-09 | 5,340 | 5,370 | 5,120 | 5,190 | 35,400 | 5,190 |
| 2019-10-08 | 5,750 | 5,810 | 5,400 | 5,440 | 118,100 | 5,440 |
| 2019-10-07 | 5,070 | 5,500 | 5,050 | 5,350 | 106,700 | 5,350 |
| 2019-10-04 | 4,875 | 4,965 | 4,805 | 4,930 | 29,300 | 4,930 |
| 2019-10-03 | 4,865 | 4,885 | 4,725 | 4,735 | 15,800 | 4,735 |
| 2019-10-02 | 4,930 | 4,975 | 4,815 | 4,935 | 25,600 | 4,935 |
| 2019-10-01 | 4,870 | 5,130 | 4,870 | 5,010 | 42,000 | 5,010 |
| 2019-09-30 | 5,010 | 5,080 | 4,905 | 4,925 | 28,300 | 4,925 |
| 2019-09-27 | 4,850 | 5,020 | 4,805 | 4,970 | 32,400 | 4,970 |
| 2019-09-26 | 4,790 | 4,910 | 4,755 | 4,790 | 31,400 | 4,790 |
| 2019-09-25 | 4,760 | 4,775 | 4,635 | 4,685 | 16,700 | 4,685 |
| 2019-09-24 | 4,835 | 4,910 | 4,770 | 4,780 | 23,400 | 4,780 |
| 2019-09-20 | 4,630 | 4,925 | 4,630 | 4,905 | 34,300 | 4,905 |
| 2019-09-19 | 4,645 | 4,730 | 4,530 | 4,625 | 23,100 | 4,625 |
| 2019-09-18 | 4,650 | 4,830 | 4,580 | 4,600 | 32,400 | 4,600 |
| 2019-09-17 | 4,820 | 4,820 | 4,540 | 4,705 | 31,600 | 4,705 |
| 2019-09-13 | 5,060 | 5,060 | 4,810 | 4,820 | 26,000 | 4,820 |
| 2019-09-12 | 5,130 | 5,140 | 5,050 | 5,110 | 9,700 | 5,110 |
| 2019-09-11 | 5,100 | 5,170 | 5,020 | 5,110 | 17,600 | 5,110 |
| 2019-09-10 | 5,230 | 5,280 | 5,030 | 5,150 | 17,800 | 5,150 |
| 2019-09-09 | 5,150 | 5,350 | 5,010 | 5,230 | 42,600 | 5,230 |
| 2019-09-06 | 5,500 | 5,500 | 5,050 | 5,170 | 55,300 | 5,170 |
| 2019-09-05 | 5,740 | 5,750 | 5,420 | 5,540 | 25,500 | 5,540 |
| 2019-09-04 | 5,790 | 5,870 | 5,700 | 5,730 | 16,300 | 5,730 |
| 2019-09-03 | 5,750 | 5,930 | 5,560 | 5,890 | 14,600 | 5,890 |
| 2019-09-02 | 5,640 | 5,840 | 5,320 | 5,750 | 17,000 | 5,750 |
| 2019-08-30 | 5,510 | 5,680 | 5,360 | 5,620 | 10,400 | 5,620 |
| 2019-08-29 | 5,730 | 5,730 | 5,250 | 5,460 | 13,300 | 5,460 |
| 2019-08-28 | 11,560 | 11,560 | 10,990 | 11,460 | 13,200 | 5,730 |
| 2019-08-27 | 11,960 | 12,060 | 11,690 | 11,750 | 4,400 | 5,875 |
| 2019-08-26 | 12,040 | 12,380 | 11,810 | 11,900 | 9,500 | 5,950 |
| 2019-08-23 | 12,510 | 12,510 | 12,020 | 12,220 | 12,300 | 6,110 |
| 2019-08-22 | 12,830 | 13,000 | 12,510 | 12,540 | 11,900 | 6,270 |
| 2019-08-21 | 12,480 | 12,990 | 12,310 | 12,980 | 14,200 | 6,490 |
| 2019-08-20 | 12,640 | 12,740 | 12,440 | 12,540 | 7,400 | 6,270 |
| 2019-08-19 | 12,800 | 12,800 | 12,280 | 12,650 | 16,200 | 6,325 |
| 2019-08-16 | 12,470 | 13,200 | 12,470 | 12,530 | 36,600 | 6,265 |
| 2019-08-15 | 12,120 | 12,820 | 11,760 | 12,470 | 30,100 | 6,235 |
| 2019-08-14 | 11,980 | 12,710 | 11,350 | 12,490 | 40,200 | 6,245 |
| 2019-08-13 | 12,160 | 12,570 | 11,600 | 11,760 | 46,600 | 5,880 |
| 2019-08-09 | 13,120 | 13,240 | 12,240 | 12,290 | 59,700 | 6,145 |
| 2019-08-08 | 13,570 | 13,650 | 12,600 | 12,820 | 58,900 | 6,410 |
| 2019-08-07 | 14,480 | 14,550 | 13,540 | 13,700 | 35,400 | 6,850 |
| 2019-08-06 | 14,290 | 14,450 | 14,080 | 14,280 | 35,300 | 7,140 |
| 2019-08-05 | 15,430 | 15,500 | 14,620 | 14,970 | 14,900 | 7,485 |
| 2019-08-02 | 15,800 | 15,800 | 15,200 | 15,430 | 8,800 | 7,715 |
| 2019-08-01 | 15,130 | 15,780 | 15,100 | 15,690 | 13,300 | 7,845 |
| 2019-07-31 | 15,500 | 15,690 | 15,450 | 15,500 | 7,700 | 7,750 |
| 2019-07-30 | 15,800 | 15,800 | 15,560 | 15,660 | 6,100 | 7,830 |
| 2019-07-29 | 16,390 | 16,390 | 15,800 | 15,890 | 14,600 | 7,945 |
| 2019-07-26 | 16,660 | 16,660 | 16,260 | 16,300 | 18,200 | 8,150 |
| 2019-07-25 | 16,300 | 16,770 | 16,090 | 16,770 | 9,300 | 8,385 |
| 2019-07-24 | 16,770 | 16,770 | 16,500 | 16,550 | 6,600 | 8,275 |
| 2019-07-23 | 17,190 | 17,190 | 16,650 | 16,690 | 16,500 | 8,345 |
| 2019-07-22 | 17,500 | 17,500 | 16,850 | 17,230 | 25,400 | 8,615 |
| 2019-07-19 | 17,510 | 17,750 | 17,120 | 17,500 | 26,700 | 8,750 |
| 2019-07-18 | 17,460 | 17,570 | 16,920 | 17,270 | 28,300 | 8,635 |
| 2019-07-17 | 17,490 | 18,280 | 17,460 | 17,560 | 31,000 | 8,780 |
| 2019-07-16 | 17,220 | 18,380 | 17,100 | 17,700 | 86,100 | 8,850 |
| 2019-07-12 | 15,410 | 16,900 | 14,850 | 16,900 | 99,500 | 8,450 |
| 2019-07-11 | 15,980 | 16,520 | 15,880 | 16,320 | 44,100 | 8,160 |
| 2019-07-10 | 15,900 | 16,020 | 15,650 | 15,880 | 11,200 | 7,940 |
| 2019-07-09 | 15,800 | 15,900 | 15,600 | 15,820 | 20,400 | 7,910 |
| 2019-07-08 | 16,010 | 16,010 | 15,610 | 15,870 | 5,700 | 7,935 |
| 2019-07-05 | 16,160 | 16,160 | 15,560 | 16,010 | 33,100 | 8,005 |
| 2019-07-04 | 16,370 | 16,420 | 16,120 | 16,320 | 9,100 | 8,160 |
| 2019-07-03 | 16,600 | 16,730 | 16,300 | 16,370 | 10,300 | 8,185 |
| 2019-07-02 | 16,600 | 17,090 | 16,410 | 16,570 | 35,600 | 8,285 |
| 2019-07-01 | 16,400 | 16,990 | 16,100 | 16,770 | 30,200 | 8,385 |
| 2019-06-28 | 16,210 | 16,490 | 15,840 | 16,230 | 17,900 | 8,115 |
| 2019-06-27 | 16,620 | 16,640 | 16,020 | 16,210 | 16,400 | 8,105 |
| 2019-06-26 | 16,000 | 16,760 | 15,740 | 16,320 | 24,100 | 8,160 |
| 2019-06-25 | 16,100 | 16,170 | 15,360 | 16,050 | 21,900 | 8,025 |
| 2019-06-24 | 16,600 | 16,760 | 15,600 | 16,340 | 44,700 | 8,170 |
| 2019-06-21 | 17,360 | 17,390 | 16,540 | 16,840 | 35,000 | 8,420 |
| 2019-06-20 | 17,760 | 17,880 | 17,040 | 17,180 | 26,800 | 8,590 |
| 2019-06-19 | 18,070 | 18,090 | 17,320 | 17,770 | 20,100 | 8,885 |
| 2019-06-18 | 18,050 | 18,250 | 17,460 | 17,730 | 35,400 | 8,865 |
| 2019-06-17 | 18,320 | 18,430 | 17,840 | 18,170 | 39,100 | 9,085 |
| 2019-06-14 | 17,880 | 18,650 | 17,710 | 18,150 | 82,800 | 9,075 |
| 2019-06-13 | 17,470 | 18,050 | 17,420 | 17,790 | 61,000 | 8,895 |
| 2019-06-12 | 17,430 | 17,670 | 17,260 | 17,450 | 43,300 | 8,725 |
| 2019-06-11 | 17,170 | 17,440 | 17,050 | 17,260 | 48,300 | 8,630 |
| 2019-06-10 | 17,170 | 17,350 | 16,940 | 17,220 | 33,400 | 8,610 |
| 2019-06-07 | 17,050 | 17,190 | 16,630 | 16,770 | 41,100 | 8,385 |
| 2019-06-06 | 18,030 | 18,090 | 16,940 | 16,960 | 77,800 | 8,480 |
| 2019-06-05 | 17,250 | 17,770 | 16,850 | 17,770 | 72,000 | 8,885 |
| 2019-06-04 | 17,280 | 17,360 | 16,520 | 16,590 | 34,000 | 8,295 |
| 2019-06-03 | 17,180 | 17,670 | 16,220 | 16,990 | 67,600 | 8,495 |
| 2019-05-31 | 17,230 | 17,970 | 17,130 | 17,340 | 85,900 | 8,670 |
| 2019-05-30 | 17,310 | 17,500 | 16,850 | 17,270 | 50,600 | 8,635 |
| 2019-05-29 | 16,800 | 17,610 | 16,600 | 17,240 | 87,000 | 8,620 |
| 2019-05-28 | 17,030 | 17,510 | 16,530 | 16,880 | 78,100 | 8,440 |
| 2019-05-27 | 16,420 | 17,270 | 16,000 | 17,260 | 142,600 | 8,630 |
| 2019-05-24 | 15,310 | 16,340 | 15,070 | 16,270 | 152,600 | 8,135 |
| 2019-05-23 | 14,900 | 15,340 | 14,390 | 15,340 | 50,200 | 7,670 |
| 2019-05-22 | 15,400 | 15,560 | 14,880 | 14,920 | 32,900 | 7,460 |
| 2019-05-21 | 15,310 | 15,460 | 15,030 | 15,110 | 19,400 | 7,555 |
| 2019-05-20 | 15,270 | 15,640 | 14,860 | 15,400 | 73,500 | 7,700 |
| 2019-05-17 | 14,570 | 15,140 | 14,410 | 15,020 | 50,700 | 7,510 |
| 2019-05-16 | 14,900 | 15,480 | 14,140 | 14,310 | 59,700 | 7,155 |
| 2019-05-15 | 13,920 | 14,930 | 13,520 | 14,680 | 68,200 | 7,340 |
| 2019-05-14 | 13,240 | 14,000 | 13,210 | 13,620 | 26,000 | 6,810 |
| 2019-05-13 | 13,910 | 14,480 | 13,640 | 13,840 | 22,300 | 6,920 |
| 2019-05-10 | 13,930 | 14,490 | 13,420 | 13,860 | 39,700 | 6,930 |
| 2019-05-09 | 14,550 | 14,550 | 13,790 | 13,900 | 27,600 | 6,950 |
| 2019-05-08 | 15,170 | 15,300 | 14,570 | 14,680 | 28,800 | 7,340 |
| 2019-05-07 | 15,900 | 16,050 | 15,300 | 15,570 | 42,700 | 7,785 |
| 2019-04-26 | 15,760 | 16,300 | 15,320 | 15,500 | 93,400 | 7,750 |
| 2019-04-25 | 15,250 | 16,270 | 14,940 | 15,790 | 386,600 | 7,895 |
| 2019-04-24 | 14,360 | 15,440 | 14,120 | 15,400 | 232,800 | 7,700 |
| 2019-04-23 | 14,270 | 14,820 | 13,620 | 13,980 | 195,200 | 6,990 |
| 2019-04-22 | 13,600 | 14,100 | 13,420 | 13,920 | 151,900 | 6,960 |
| 2019-04-19 | 13,040 | 13,680 | 12,970 | 13,640 | 165,400 | 6,820 |
| 2019-04-18 | 12,970 | 13,170 | 12,700 | 12,740 | 90,500 | 6,370 |
| 2019-04-17 | 12,380 | 13,220 | 12,260 | 13,140 | 159,200 | 6,570 |
| 2019-04-16 | 11,500 | 12,320 | 11,310 | 12,120 | 101,500 | 6,060 |
| 2019-04-15 | 11,300 | 11,880 | 11,130 | 11,550 | 102,500 | 5,775 |
| 2019-04-12 | 12,200 | 12,320 | 11,750 | 12,180 | 96,600 | 6,090 |
| 2019-04-11 | 12,590 | 12,680 | 12,130 | 12,160 | 113,400 | 6,080 |
| 2019-04-10 | 13,000 | 13,220 | 12,600 | 12,710 | 235,700 | 6,355 |
| 2019-04-09 | 12,480 | 12,580 | 11,860 | 12,100 | 89,400 | 6,050 |
| 2019-04-08 | 11,820 | 12,490 | 11,810 | 12,430 | 96,300 | 6,215 |
| 2019-04-05 | 12,020 | 12,420 | 11,560 | 11,700 | 96,800 | 5,850 |
| 2019-04-04 | 12,520 | 13,170 | 12,220 | 12,250 | 105,900 | 6,125 |
| 2019-04-03 | 12,740 | 12,850 | 12,210 | 12,570 | 71,300 | 6,285 |
| 2019-04-02 | 13,990 | 14,100 | 12,960 | 13,020 | 84,300 | 6,510 |
| 2019-04-01 | 14,200 | 14,300 | 13,840 | 14,030 | 92,400 | 7,015 |
| 2019-03-29 | 14,250 | 14,500 | 13,580 | 14,000 | 154,600 | 7,000 |
| 2019-03-28 | 13,290 | 14,100 | 13,150 | 14,050 | 239,600 | 7,025 |
| 2019-03-27 | 12,920 | 13,230 | 12,750 | 13,000 | 92,200 | 6,500 |
| 2019-03-26 | 13,200 | 13,570 | 12,500 | 12,690 | 144,300 | 6,345 |
| 2019-03-25 | 12,490 | 13,190 | 12,410 | 12,900 | 91,200 | 6,450 |
| 2019-03-22 | 13,000 | 13,600 | 12,710 | 12,850 | 226,000 | 6,425 |
| 2019-03-20 | 12,280 | 13,300 | 12,040 | 12,900 | 417,800 | 6,450 |
| 2019-03-19 | 11,400 | 12,230 | 11,260 | 12,140 | 175,700 | 6,070 |
| 2019-03-18 | 12,020 | 12,190 | 11,250 | 11,450 | 214,700 | 5,725 |
| 2019-03-15 | 10,700 | 11,870 | 10,600 | 11,520 | 246,400 | 5,760 |
| 2019-03-14 | 11,100 | 11,490 | 10,520 | 10,620 | 169,500 | 5,310 |
| 2019-03-13 | 10,090 | 11,250 | 9,940 | 10,800 | 192,500 | 5,400 |
| 2019-03-12 | 10,170 | 10,330 | 9,720 | 10,130 | 140,900 | 5,065 |
| 2019-03-11 | 10,550 | 10,590 | 10,010 | 10,010 | 130,800 | 5,005 |
| 2019-03-08 | 10,500 | 10,650 | 9,860 | 10,260 | 271,000 | 5,130 |
| 2019-03-07 | 11,670 | 11,840 | 10,770 | 11,000 | 350,700 | 5,500 |
| 2019-03-06 | 11,300 | 11,900 | 10,910 | 11,880 | 515,200 | 5,940 |
| 2019-03-05 | 11,240 | 11,470 | 10,590 | 11,030 | 285,100 | 5,515 |
| 2019-03-04 | 10,230 | 11,400 | 10,020 | 11,260 | 646,300 | 5,630 |
| 2019-03-01 | 10,600 | 10,850 | 9,590 | 9,900 | 476,800 | 4,950 |
| 2019-02-28 | 10,020 | 11,470 | 9,990 | 10,590 | 925,700 | 5,295 |
| 2019-02-27 | 9,050 | 10,300 | 9,050 | 10,300 | 601,300 | 5,150 |
| 2019-02-26 | - | - | - | - | - | - |
分割・併合履歴 ： [2019-08-29]1株→2株
