4429 リックソフト(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	1,668	1,721	1,655	1,701	22,200	1,701
2022-12-29	1,602	1,682	1,602	1,674	28,800	1,674
2022-12-28	1,622	1,622	1,597	1,602	21,500	1,602
2022-12-27	1,620	1,670	1,615	1,630	32,000	1,630
2022-12-26	1,650	1,650	1,615	1,617	26,500	1,617
2022-12-23	1,642	1,643	1,616	1,636	18,400	1,636
2022-12-22	1,684	1,709	1,650	1,655	14,200	1,655
2022-12-21	1,658	1,696	1,625	1,644	31,400	1,644
2022-12-20	1,752	1,752	1,640	1,647	61,200	1,647
2022-12-19	1,739	1,758	1,714	1,752	13,900	1,752
2022-12-16	1,750	1,768	1,735	1,745	16,400	1,745
2022-12-15	1,786	1,796	1,762	1,787	25,200	1,787
2022-12-14	1,747	1,818	1,729	1,804	25,200	1,804
2022-12-13	1,752	1,752	1,703	1,729	24,900	1,729
2022-12-12	1,684	1,731	1,684	1,714	21,700	1,714
2022-12-09	1,716	1,735	1,706	1,724	15,900	1,724
2022-12-08	1,729	1,729	1,688	1,691	50,500	1,691
2022-12-07	1,738	1,750	1,719	1,734	17,900	1,734
2022-12-06	1,763	1,774	1,726	1,751	39,600	1,751
2022-12-05	1,803	1,803	1,763	1,767	42,200	1,767
2022-12-02	1,830	1,831	1,802	1,805	33,300	1,805
2022-12-01	1,892	1,918	1,827	1,830	58,200	1,830
2022-11-30	1,888	1,888	1,847	1,862	33,100	1,862
2022-11-29	1,891	1,913	1,883	1,897	18,100	1,897
2022-11-28	1,937	1,951	1,878	1,908	37,200	1,908
2022-11-25	1,923	1,965	1,913	1,951	21,700	1,951
2022-11-24	1,942	1,948	1,879	1,932	58,400	1,932
2022-11-22	1,910	1,958	1,909	1,942	45,800	1,942
2022-11-21	1,905	1,929	1,889	1,918	44,100	1,918
2022-11-18	1,888	1,909	1,861	1,899	44,800	1,899
2022-11-17	1,859	1,887	1,842	1,887	53,800	1,887
2022-11-16	1,877	1,878	1,829	1,833	39,600	1,833
2022-11-15	1,891	1,895	1,858	1,871	29,400	1,871
2022-11-14	1,851	1,911	1,850	1,895	89,000	1,895
2022-11-11	1,839	1,858	1,807	1,850	54,900	1,850
2022-11-10	1,798	1,810	1,761	1,771	49,100	1,771
2022-11-09	1,815	1,842	1,800	1,811	33,500	1,811
2022-11-08	1,819	1,852	1,815	1,815	33,800	1,815
2022-11-07	1,813	1,829	1,740	1,805	68,300	1,805
2022-11-04	1,855	1,883	1,809	1,818	62,200	1,818
2022-11-02	1,871	1,917	1,841	1,864	96,700	1,864
2022-11-01	1,836	1,899	1,820	1,886	82,300	1,886
2022-10-31	1,859	1,868	1,819	1,820	51,300	1,820
2022-10-28	1,818	1,867	1,809	1,860	67,500	1,860
2022-10-27	1,844	1,876	1,815	1,843	62,300	1,843
2022-10-26	1,845	1,909	1,837	1,861	182,100	1,861
2022-10-25	1,770	1,852	1,728	1,828	178,600	1,828
2022-10-24	1,709	1,775	1,672	1,758	193,500	1,758
2022-10-21	1,769	1,777	1,670	1,679	242,500	1,679
2022-10-20	1,803	1,852	1,732	1,770	550,000	1,770
2022-10-19	1,879	1,887	1,815	1,840	232,200	1,840
2022-10-18	1,972	1,979	1,847	1,883	703,600	1,883
2022-10-17	2,022	2,022	2,022	2,022	87,500	2,022
2022-10-14	2,600	2,626	2,374	2,522	116,500	2,522
2022-10-13	2,611	2,611	2,533	2,538	34,500	2,538
2022-10-12	2,610	2,690	2,571	2,588	55,000	2,588
2022-10-11	2,583	2,651	2,559	2,618	71,300	2,618
2022-10-07	2,500	2,644	2,500	2,620	53,600	2,620
2022-10-06	2,500	2,583	2,480	2,521	39,700	2,521
2022-10-05	2,479	2,529	2,460	2,491	41,500	2,491
2022-10-04	2,346	2,454	2,334	2,400	57,000	2,400
2022-10-03	2,266	2,316	2,200	2,309	49,400	2,309
2022-09-30	2,304	2,316	2,246	2,293	45,400	2,293
2022-09-29	2,339	2,373	2,300	2,333	29,500	2,333
2022-09-28	2,312	2,350	2,255	2,289	32,900	2,289
2022-09-27	2,252	2,346	2,241	2,332	39,900	2,332
2022-09-26	2,368	2,392	2,229	2,253	74,700	2,253
2022-09-22	2,313	2,424	2,302	2,395	15,100	2,395
2022-09-21	2,401	2,427	2,300	2,363	52,600	2,363
2022-09-20	2,488	2,528	2,420	2,432	22,900	2,432
2022-09-16	2,531	2,562	2,485	2,488	29,100	2,488
2022-09-15	2,536	2,660	2,504	2,542	89,400	2,542
2022-09-14	2,376	2,550	2,368	2,515	41,000	2,515
2022-09-13	2,444	2,463	2,415	2,415	9,200	2,415
2022-09-12	2,395	2,488	2,395	2,437	46,400	2,437
2022-09-09	2,361	2,418	2,353	2,392	21,800	2,392
2022-09-08	2,394	2,403	2,345	2,361	19,000	2,361
2022-09-07	2,358	2,405	2,326	2,385	29,400	2,385
2022-09-06	2,446	2,466	2,358	2,358	47,500	2,358
2022-09-05	2,334	2,440	2,306	2,421	35,500	2,421
2022-09-02	2,321	2,343	2,250	2,343	31,400	2,343
2022-09-01	2,370	2,372	2,331	2,333	16,300	2,333
2022-08-31	2,358	2,398	2,329	2,390	29,800	2,390
2022-08-30	2,273	2,370	2,259	2,358	20,000	2,358
2022-08-29	2,250	2,310	2,236	2,277	29,600	2,277
2022-08-26	2,355	2,355	2,300	2,307	13,800	2,307
2022-08-25	2,378	2,380	2,332	2,340	18,400	2,340
2022-08-24	2,273	2,381	2,273	2,348	26,600	2,348
2022-08-23	2,210	2,309	2,200	2,290	16,300	2,290
2022-08-22	2,286	2,340	2,231	2,231	18,300	2,231
2022-08-19	2,376	2,380	2,300	2,309	21,000	2,309
2022-08-18	2,313	2,390	2,300	2,379	32,000	2,379
2022-08-17	2,270	2,347	2,219	2,330	49,100	2,330
2022-08-16	2,198	2,270	2,173	2,270	27,200	2,270
2022-08-15	2,188	2,195	2,130	2,195	27,600	2,195
2022-08-12	2,180	2,209	2,151	2,198	17,400	2,198
2022-08-10	2,110	2,171	2,096	2,170	10,400	2,170
2022-08-09	2,108	2,135	2,100	2,106	15,600	2,106
2022-08-08	2,210	2,288	2,110	2,110	40,300	2,110
2022-08-05	2,150	2,245	2,150	2,177	41,600	2,177
2022-08-04	2,100	2,143	2,090	2,143	33,900	2,143
2022-08-03	2,094	2,099	2,056	2,099	11,200	2,099
2022-08-02	2,023	2,094	2,014	2,083	30,200	2,083
2022-08-01	2,000	2,068	1,991	2,046	34,300	2,046
2022-07-29	2,101	2,103	2,023	2,026	35,600	2,026
2022-07-28	2,095	2,179	2,065	2,070	55,000	2,070
2022-07-27	2,040	2,080	2,021	2,045	60,000	2,045
2022-07-26	2,170	2,170	2,022	2,090	115,300	2,090
2022-07-25	2,150	2,261	2,121	2,170	186,200	2,170
2022-07-22	2,149	2,149	2,082	2,118	93,200	2,118
2022-07-21	1,990	2,140	1,933	2,101	193,300	2,101
2022-07-20	2,050	2,094	1,865	1,990	389,300	1,990
2022-07-19	1,736	1,736	1,736	1,736	18,000	1,736
2022-07-15	1,465	1,465	1,436	1,436	4,300	1,436
2022-07-14	1,454	1,467	1,441	1,458	4,900	1,458
2022-07-13	1,462	1,462	1,450	1,454	2,200	1,454
2022-07-12	1,480	1,486	1,461	1,461	800	1,461
2022-07-11	1,475	1,494	1,470	1,488	1,300	1,488
2022-07-08	1,507	1,519	1,468	1,468	2,400	1,468
2022-07-07	1,492	1,511	1,492	1,494	1,200	1,494
2022-07-06	1,501	1,501	1,463	1,497	4,000	1,497
2022-07-05	1,478	1,493	1,473	1,492	1,000	1,492
2022-07-04	1,468	1,474	1,445	1,464	4,300	1,464
2022-07-01	1,496	1,501	1,443	1,447	10,600	1,447
2022-06-30	1,510	1,518	1,482	1,504	4,000	1,504
2022-06-29	1,532	1,532	1,515	1,517	2,400	1,517
2022-06-28	1,551	1,598	1,514	1,554	4,700	1,554
2022-06-27	1,555	1,560	1,516	1,540	1,200	1,540
2022-06-24	1,521	1,554	1,501	1,548	2,900	1,548
2022-06-23	1,507	1,537	1,506	1,506	2,500	1,506
2022-06-22	1,540	1,554	1,530	1,530	1,000	1,530
2022-06-21	1,504	1,550	1,485	1,530	5,000	1,530
2022-06-20	1,493	1,541	1,465	1,502	17,100	1,502
2022-06-17	1,536	1,536	1,434	1,463	17,400	1,463
2022-06-16	1,580	1,585	1,548	1,560	2,900	1,560
2022-06-15	1,572	1,581	1,540	1,580	1,600	1,580
2022-06-14	1,556	1,568	1,535	1,568	3,800	1,568
2022-06-13	1,579	1,622	1,573	1,577	3,300	1,577
2022-06-10	1,609	1,625	1,570	1,604	10,700	1,604
2022-06-09	1,600	1,629	1,597	1,610	4,300	1,610
2022-06-08	1,615	1,620	1,585	1,606	8,200	1,606
2022-06-07	1,594	1,617	1,594	1,616	3,200	1,616
2022-06-06	1,591	1,592	1,587	1,592	1,200	1,592
2022-06-03	1,614	1,630	1,598	1,598	2,500	1,598
2022-06-02	1,590	1,619	1,587	1,614	2,700	1,614
2022-06-01	1,567	1,602	1,567	1,601	4,500	1,601
2022-05-31	1,570	1,588	1,554	1,554	3,400	1,554
2022-05-30	1,551	1,595	1,551	1,577	3,700	1,577
2022-05-27	1,580	1,597	1,550	1,553	18,300	1,553
2022-05-26	1,570	1,598	1,564	1,580	2,800	1,580
2022-05-25	1,577	1,600	1,555	1,570	3,700	1,570
2022-05-24	1,596	1,611	1,577	1,577	1,900	1,577
2022-05-23	1,634	1,647	1,598	1,616	9,400	1,616
2022-05-20	1,606	1,607	1,572	1,604	5,200	1,604
2022-05-19	1,600	1,615	1,583	1,614	9,100	1,614
2022-05-18	1,601	1,650	1,601	1,602	3,100	1,602
2022-05-17	1,626	1,657	1,602	1,602	10,100	1,602
2022-05-16	1,673	1,673	1,619	1,628	4,200	1,628
2022-05-13	1,686	1,694	1,625	1,644	7,800	1,644
2022-05-12	1,690	1,700	1,646	1,646	6,000	1,646
2022-05-11	1,646	1,723	1,637	1,715	15,100	1,715
2022-05-10	1,625	1,655	1,597	1,654	5,300	1,654
2022-05-09	1,683	1,683	1,629	1,650	7,000	1,650
2022-05-06	1,690	1,690	1,652	1,680	2,900	1,680
2022-05-02	1,703	1,727	1,670	1,678	5,900	1,678
2022-04-28	1,637	1,734	1,628	1,703	25,600	1,703
2022-04-27	1,590	1,637	1,585	1,637	6,300	1,637
2022-04-26	1,618	1,629	1,600	1,601	2,700	1,601
2022-04-25	1,612	1,628	1,592	1,601	2,700	1,601
2022-04-22	1,600	1,635	1,590	1,612	4,600	1,612
2022-04-21	1,624	1,628	1,580	1,628	5,800	1,628
2022-04-20	1,609	1,640	1,581	1,605	4,700	1,605
2022-04-19	1,700	1,723	1,582	1,609	6,700	1,609
2022-04-18	1,647	1,679	1,623	1,679	2,700	1,679
2022-04-15	1,551	1,734	1,551	1,641	18,500	1,641
2022-04-14	1,820	1,820	1,759	1,785	6,400	1,785
2022-04-13	1,779	1,820	1,751	1,820	8,800	1,820
2022-04-12	1,824	1,824	1,731	1,771	7,800	1,771
2022-04-11	1,757	1,829	1,703	1,785	15,400	1,785
2022-04-08	1,730	1,765	1,719	1,757	3,200	1,757
2022-04-07	1,733	1,757	1,720	1,730	2,600	1,730
2022-04-06	1,761	1,777	1,735	1,743	6,000	1,743
2022-04-05	1,780	1,780	1,736	1,780	2,400	1,780
2022-04-04	1,785	1,849	1,780	1,780	5,700	1,780
2022-04-01	1,730	1,792	1,730	1,792	8,500	1,792
2022-03-31	1,677	1,774	1,661	1,752	11,500	1,752
2022-03-30	1,612	1,677	1,600	1,677	26,200	1,677
2022-03-29	1,615	1,625	1,582	1,601	4,100	1,601
2022-03-28	1,623	1,623	1,608	1,620	3,600	1,620
2022-03-25	1,646	1,658	1,618	1,633	5,500	1,633
2022-03-24	1,645	1,657	1,620	1,645	1,700	1,645
2022-03-23	1,628	1,665	1,628	1,651	4,200	1,651
2022-03-22	1,648	1,668	1,609	1,609	4,900	1,609
2022-03-18	1,607	1,644	1,588	1,608	7,600	1,608
2022-03-17	1,681	1,681	1,641	1,646	1,400	1,646
2022-03-16	1,685	1,688	1,611	1,647	4,900	1,647
2022-03-15	1,624	1,675	1,624	1,639	1,600	1,639
2022-03-14	1,651	1,651	1,600	1,624	3,600	1,624
2022-03-11	1,720	1,720	1,662	1,663	7,600	1,663
2022-03-10	1,685	1,730	1,656	1,725	13,500	1,725
2022-03-09	1,580	1,678	1,552	1,673	17,900	1,673
2022-03-08	1,585	1,599	1,554	1,564	6,700	1,564
2022-03-07	1,600	1,600	1,535	1,584	5,400	1,584
2022-03-04	1,603	1,651	1,595	1,651	4,800	1,651
2022-03-03	1,657	1,666	1,591	1,617	17,300	1,617
2022-03-02	1,612	1,662	1,612	1,631	5,200	1,631
2022-03-01	1,610	1,679	1,610	1,650	8,600	1,650
2022-02-28	1,579	1,617	1,541	1,611	3,900	1,611
2022-02-25	1,465	1,582	1,465	1,582	8,400	1,582
2022-02-24	1,510	1,511	1,427	1,436	12,500	1,436
2022-02-22	1,502	1,557	1,463	1,500	10,800	1,500
2022-02-21	1,500	1,503	1,470	1,502	2,600	1,502
2022-02-18	1,472	1,532	1,436	1,518	10,200	1,518
2022-02-17	1,540	1,562	1,479	1,479	8,000	1,479
2022-02-16	1,567	1,590	1,538	1,546	2,900	1,546
2022-02-15	1,572	1,572	1,531	1,567	6,300	1,567
2022-02-14	1,557	1,586	1,541	1,586	8,800	1,586
2022-02-10	1,607	1,629	1,585	1,620	4,800	1,620
2022-02-09	1,583	1,598	1,558	1,595	3,700	1,595
2022-02-08	1,574	1,595	1,538	1,595	6,400	1,595
2022-02-07	1,590	1,596	1,575	1,596	1,900	1,596
2022-02-04	1,550	1,615	1,541	1,610	6,200	1,610
2022-02-03	1,527	1,587	1,521	1,562	23,300	1,562
2022-02-02	1,545	1,561	1,536	1,551	5,000	1,551
2022-02-01	1,566	1,596	1,515	1,547	9,200	1,547
2022-01-31	1,480	1,567	1,473	1,527	23,000	1,527
2022-01-28	1,442	1,472	1,428	1,464	15,000	1,464
2022-01-27	1,475	1,550	1,422	1,442	25,200	1,442
2022-01-26	1,438	1,478	1,429	1,470	7,000	1,470
2022-01-25	1,485	1,485	1,408	1,408	18,500	1,408
2022-01-24	1,510	1,512	1,482	1,484	13,100	1,484
2022-01-21	1,598	1,598	1,520	1,538	14,600	1,538
2022-01-20	1,512	1,615	1,512	1,615	28,100	1,615
2022-01-19	1,525	1,532	1,485	1,513	52,900	1,513
2022-01-18	1,488	1,539	1,465	1,539	65,800	1,539
2022-01-17	1,588	1,627	1,489	1,519	61,600	1,519
2022-01-14	1,683	1,713	1,651	1,653	14,300	1,653
2022-01-13	1,724	1,749	1,686	1,705	8,200	1,705
2022-01-12	1,662	1,734	1,662	1,734	17,700	1,734
2022-01-11	1,651	1,665	1,610	1,651	9,000	1,651
2022-01-07	1,619	1,662	1,598	1,648	17,700	1,648
2022-01-06	1,593	1,625	1,572	1,615	18,700	1,615
2022-01-05	1,629	1,629	1,570	1,629	14,900	1,629
2022-01-04	1,599	1,624	1,563	1,621	42,800	1,621

分割・併合履歴： [2019-08-29]1株→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