4429 リックソフト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,381	1,453	1,335	1,437	32,000	1,437
2023-12-28	1,387	1,400	1,376	1,398	3,900	1,398
2023-12-27	1,379	1,398	1,376	1,379	10,600	1,379
2023-12-26	1,357	1,382	1,357	1,370	11,600	1,370
2023-12-25	1,350	1,383	1,342	1,369	14,000	1,369
2023-12-22	1,362	1,370	1,336	1,339	14,700	1,339
2023-12-21	1,352	1,368	1,343	1,362	9,200	1,362
2023-12-20	1,392	1,395	1,363	1,389	9,500	1,389
2023-12-19	1,390	1,404	1,387	1,404	7,400	1,404
2023-12-18	1,369	1,404	1,369	1,396	10,300	1,396
2023-12-15	1,334	1,390	1,334	1,379	8,700	1,379
2023-12-14	1,340	1,362	1,327	1,332	10,300	1,332
2023-12-13	1,336	1,350	1,329	1,347	6,700	1,347
2023-12-12	1,385	1,386	1,343	1,343	16,600	1,343
2023-12-11	1,381	1,392	1,380	1,385	6,800	1,385
2023-12-08	1,414	1,414	1,368	1,381	19,200	1,381
2023-12-07	1,417	1,446	1,417	1,417	7,700	1,417
2023-12-06	1,421	1,450	1,419	1,422	12,700	1,422
2023-12-05	1,442	1,450	1,421	1,421	16,100	1,421
2023-12-04	1,458	1,461	1,442	1,461	10,600	1,461
2023-12-01	1,467	1,477	1,457	1,462	3,000	1,462
2023-11-30	1,477	1,477	1,466	1,467	3,400	1,467
2023-11-29	1,477	1,481	1,473	1,474	3,700	1,474
2023-11-28	1,502	1,502	1,472	1,482	4,300	1,482
2023-11-27	1,487	1,503	1,483	1,503	1,700	1,503
2023-11-24	1,496	1,496	1,480	1,495	2,000	1,495
2023-11-22	1,487	1,495	1,475	1,495	2,900	1,495
2023-11-21	1,481	1,494	1,472	1,472	9,700	1,472
2023-11-20	1,480	1,500	1,476	1,481	8,700	1,481
2023-11-17	1,479	1,481	1,476	1,481	1,400	1,481
2023-11-16	1,474	1,496	1,474	1,483	2,200	1,483
2023-11-15	1,490	1,509	1,479	1,481	3,700	1,481
2023-11-14	1,499	1,509	1,488	1,488	4,800	1,488
2023-11-13	1,506	1,506	1,473	1,479	8,300	1,479
2023-11-10	1,525	1,527	1,508	1,508	4,300	1,508
2023-11-09	1,555	1,574	1,528	1,549	1,600	1,549
2023-11-08	1,566	1,566	1,536	1,558	3,300	1,558
2023-11-07	1,545	1,584	1,545	1,566	3,600	1,566
2023-11-06	1,562	1,597	1,553	1,580	4,900	1,580
2023-11-02	1,554	1,554	1,538	1,549	2,200	1,549
2023-11-01	1,570	1,570	1,526	1,554	4,200	1,554
2023-10-31	1,529	1,588	1,506	1,570	11,600	1,570
2023-10-30	1,518	1,547	1,503	1,537	2,400	1,537
2023-10-27	1,463	1,545	1,463	1,545	20,300	1,545
2023-10-26	1,474	1,499	1,460	1,471	14,000	1,471
2023-10-25	1,545	1,545	1,476	1,486	19,400	1,486
2023-10-24	1,512	1,549	1,439	1,545	19,100	1,545
2023-10-23	1,580	1,592	1,503	1,525	17,800	1,525
2023-10-20	1,568	1,595	1,557	1,590	7,100	1,590
2023-10-19	1,595	1,595	1,570	1,590	3,400	1,590
2023-10-18	1,551	1,575	1,540	1,574	8,300	1,574
2023-10-17	1,560	1,581	1,532	1,551	11,400	1,551
2023-10-16	1,603	1,603	1,542	1,545	17,600	1,545
2023-10-13	1,550	1,587	1,525	1,563	46,200	1,563
2023-10-12	1,577	1,630	1,566	1,630	23,100	1,630
2023-10-11	1,609	1,609	1,544	1,589	19,800	1,589
2023-10-10	1,620	1,625	1,609	1,609	4,900	1,609
2023-10-06	1,577	1,623	1,565	1,620	18,400	1,620
2023-10-05	1,561	1,588	1,535	1,565	17,500	1,565
2023-10-04	1,582	1,602	1,520	1,521	24,400	1,521
2023-10-03	1,650	1,650	1,586	1,606	14,600	1,606
2023-10-02	1,665	1,672	1,638	1,652	3,400	1,652
2023-09-29	1,660	1,671	1,646	1,665	5,700	1,665
2023-09-28	1,670	1,676	1,648	1,660	7,200	1,660
2023-09-27	1,632	1,665	1,632	1,660	6,000	1,660
2023-09-26	1,661	1,673	1,637	1,649	9,900	1,649
2023-09-25	1,613	1,663	1,613	1,661	8,400	1,661
2023-09-22	1,594	1,622	1,594	1,622	2,700	1,622
2023-09-21	1,598	1,613	1,596	1,609	800	1,609
2023-09-20	1,593	1,615	1,592	1,614	6,200	1,614
2023-09-19	1,620	1,620	1,590	1,610	14,200	1,610
2023-09-15	1,650	1,652	1,619	1,625	11,700	1,625
2023-09-14	1,649	1,678	1,646	1,670	6,900	1,670
2023-09-13	1,651	1,670	1,650	1,660	3,700	1,660
2023-09-12	1,639	1,668	1,639	1,659	6,900	1,659
2023-09-11	1,667	1,681	1,636	1,646	11,100	1,646
2023-09-08	1,661	1,681	1,658	1,680	5,100	1,680
2023-09-07	1,682	1,691	1,658	1,670	4,100	1,670
2023-09-06	1,678	1,685	1,667	1,685	5,500	1,685
2023-09-05	1,636	1,676	1,635	1,659	7,100	1,659
2023-09-04	1,630	1,659	1,630	1,636	7,700	1,636
2023-09-01	1,618	1,655	1,618	1,630	11,100	1,630
2023-08-31	1,701	1,701	1,650	1,658	7,900	1,658
2023-08-30	1,691	1,696	1,671	1,673	8,600	1,673
2023-08-29	1,716	1,728	1,675	1,684	9,400	1,684
2023-08-28	1,696	1,722	1,690	1,702	8,100	1,702
2023-08-25	1,673	1,712	1,662	1,707	8,500	1,707
2023-08-24	1,680	1,711	1,680	1,706	12,000	1,706
2023-08-23	1,642	1,680	1,642	1,680	3,700	1,680
2023-08-22	1,662	1,675	1,650	1,651	3,000	1,651
2023-08-21	1,658	1,689	1,653	1,679	8,400	1,679
2023-08-18	1,605	1,678	1,605	1,658	34,400	1,658
2023-08-17	1,591	1,623	1,575	1,623	13,600	1,623
2023-08-16	1,600	1,645	1,581	1,604	14,600	1,604
2023-08-15	1,630	1,630	1,580	1,604	32,200	1,604
2023-08-14	1,675	1,675	1,624	1,626	9,300	1,626
2023-08-10	1,649	1,649	1,625	1,645	13,700	1,645
2023-08-09	1,671	1,671	1,644	1,644	7,100	1,644
2023-08-08	1,671	1,680	1,646	1,661	4,600	1,661
2023-08-07	1,661	1,688	1,639	1,675	14,300	1,675
2023-08-04	1,646	1,663	1,635	1,650	3,600	1,650
2023-08-03	1,635	1,661	1,631	1,637	10,900	1,637
2023-08-02	1,670	1,670	1,641	1,654	7,400	1,654
2023-08-01	1,667	1,695	1,667	1,670	3,200	1,670
2023-07-31	1,691	1,711	1,672	1,680	12,300	1,680
2023-07-28	1,652	1,679	1,642	1,668	14,900	1,668
2023-07-27	1,670	1,670	1,648	1,659	7,900	1,659
2023-07-26	1,646	1,672	1,639	1,660	14,300	1,660
2023-07-25	1,658	1,669	1,646	1,646	17,200	1,646
2023-07-24	1,686	1,699	1,667	1,669	14,600	1,669
2023-07-21	1,673	1,692	1,660	1,692	12,400	1,692
2023-07-20	1,730	1,730	1,668	1,671	31,400	1,671
2023-07-19	1,728	1,747	1,705	1,716	29,800	1,716
2023-07-18	1,655	1,765	1,655	1,717	60,700	1,717
2023-07-14	1,661	1,713	1,646	1,651	146,800	1,651
2023-07-13	1,961	1,972	1,913	1,968	42,200	1,968
2023-07-12	1,970	1,975	1,927	1,939	23,900	1,939
2023-07-11	1,936	2,019	1,936	1,970	24,500	1,970
2023-07-10	2,016	2,016	1,881	1,935	51,600	1,935
2023-07-07	2,000	2,061	1,957	2,030	19,000	2,030
2023-07-06	2,047	2,085	1,983	2,001	24,700	2,001
2023-07-05	2,132	2,132	2,057	2,060	41,000	2,060
2023-07-04	2,100	2,167	2,096	2,144	18,900	2,144
2023-07-03	2,130	2,154	2,090	2,103	14,300	2,103
2023-06-30	2,072	2,106	2,042	2,100	20,700	2,100
2023-06-29	2,078	2,114	2,060	2,087	24,300	2,087
2023-06-28	2,039	2,105	2,039	2,066	23,200	2,066
2023-06-27	2,041	2,044	1,992	2,013	16,700	2,013
2023-06-26	2,026	2,096	2,020	2,058	22,600	2,058
2023-06-23	2,062	2,138	2,026	2,075	33,900	2,075
2023-06-22	2,044	2,086	2,020	2,062	21,300	2,062
2023-06-21	2,077	2,079	2,030	2,034	30,000	2,034
2023-06-20	2,084	2,108	2,037	2,085	37,700	2,085
2023-06-19	1,980	2,109	1,966	2,084	76,300	2,084
2023-06-16	1,947	2,014	1,933	1,950	50,700	1,950
2023-06-15	1,968	1,979	1,905	1,942	33,600	1,942
2023-06-14	1,847	1,977	1,847	1,969	64,600	1,969
2023-06-13	1,872	1,890	1,828	1,833	17,600	1,833
2023-06-12	1,814	1,865	1,800	1,865	18,300	1,865
2023-06-09	1,813	1,840	1,792	1,814	18,600	1,814
2023-06-08	1,885	1,893	1,787	1,800	35,800	1,800
2023-06-07	1,837	1,898	1,790	1,866	43,000	1,866
2023-06-06	1,680	1,838	1,673	1,828	83,900	1,828
2023-06-05	1,666	1,689	1,646	1,681	21,800	1,681
2023-06-02	1,613	1,670	1,610	1,644	17,500	1,644
2023-06-01	1,604	1,620	1,603	1,618	3,300	1,618
2023-05-31	1,611	1,624	1,600	1,610	9,700	1,610
2023-05-30	1,616	1,631	1,586	1,617	17,200	1,617
2023-05-29	1,609	1,630	1,609	1,620	8,300	1,620
2023-05-26	1,638	1,641	1,608	1,608	14,900	1,608
2023-05-25	1,600	1,649	1,597	1,649	16,900	1,649
2023-05-24	1,616	1,625	1,601	1,602	8,400	1,602
2023-05-23	1,631	1,652	1,597	1,617	17,100	1,617
2023-05-22	1,622	1,643	1,622	1,638	2,700	1,638
2023-05-19	1,617	1,640	1,593	1,638	19,700	1,638
2023-05-18	1,684	1,699	1,628	1,631	20,600	1,631
2023-05-17	1,702	1,713	1,675	1,693	15,700	1,693
2023-05-16	1,678	1,714	1,674	1,702	15,800	1,702
2023-05-15	1,710	1,720	1,675	1,678	7,000	1,678
2023-05-12	1,713	1,713	1,688	1,690	7,800	1,690
2023-05-11	1,708	1,731	1,692	1,713	18,500	1,713
2023-05-10	1,719	1,735	1,696	1,703	12,500	1,703
2023-05-09	1,688	1,715	1,669	1,715	21,800	1,715
2023-05-08	1,670	1,698	1,668	1,688	18,000	1,688
2023-05-02	1,630	1,664	1,607	1,657	18,000	1,657
2023-05-01	1,635	1,656	1,630	1,635	11,500	1,635
2023-04-28	1,636	1,651	1,598	1,617	29,900	1,617
2023-04-27	1,639	1,669	1,625	1,625	29,300	1,625
2023-04-26	1,638	1,692	1,623	1,639	99,900	1,639
2023-04-25	1,670	1,681	1,630	1,663	29,900	1,663
2023-04-24	1,749	1,749	1,658	1,670	51,500	1,670
2023-04-21	1,646	1,745	1,646	1,738	48,000	1,738
2023-04-20	1,601	1,666	1,601	1,644	32,600	1,644
2023-04-19	1,589	1,623	1,588	1,611	22,300	1,611
2023-04-18	1,613	1,662	1,595	1,595	28,500	1,595
2023-04-17	1,600	1,640	1,586	1,638	47,200	1,638
2023-04-14	1,678	1,690	1,600	1,612	103,900	1,612
2023-04-13	1,669	1,753	1,662	1,750	66,500	1,750
2023-04-12	1,680	1,705	1,655	1,695	13,800	1,695
2023-04-11	1,734	1,735	1,655	1,680	37,600	1,680
2023-04-10	1,630	1,730	1,615	1,705	87,800	1,705
2023-04-07	1,630	1,638	1,540	1,590	156,200	1,590
2023-04-06	1,508	1,508	1,490	1,496	3,700	1,496
2023-04-05	1,504	1,515	1,490	1,499	10,800	1,499
2023-04-04	1,525	1,531	1,506	1,508	9,100	1,508
2023-04-03	1,520	1,540	1,520	1,525	3,800	1,525
2023-03-31	1,525	1,537	1,502	1,519	6,700	1,519
2023-03-30	1,511	1,551	1,502	1,534	17,100	1,534
2023-03-29	1,496	1,520	1,489	1,503	13,300	1,503
2023-03-28	1,508	1,512	1,490	1,500	5,600	1,500
2023-03-27	1,508	1,541	1,489	1,511	6,300	1,511
2023-03-24	1,509	1,515	1,497	1,515	6,600	1,515
2023-03-23	1,490	1,510	1,480	1,509	5,100	1,509
2023-03-22	1,501	1,510	1,482	1,497	4,700	1,497
2023-03-20	1,501	1,510	1,479	1,492	6,400	1,492
2023-03-17	1,499	1,510	1,480	1,501	9,600	1,501
2023-03-16	1,466	1,490	1,431	1,476	16,200	1,476
2023-03-15	1,516	1,516	1,454	1,496	9,000	1,496
2023-03-14	1,492	1,514	1,451	1,493	25,500	1,493
2023-03-13	1,501	1,550	1,490	1,493	21,900	1,493
2023-03-10	1,589	1,600	1,539	1,578	13,700	1,578
2023-03-09	1,601	1,602	1,580	1,585	6,000	1,585
2023-03-08	1,613	1,618	1,569	1,609	11,600	1,609
2023-03-07	1,620	1,637	1,607	1,607	3,800	1,607
2023-03-06	1,615	1,628	1,609	1,628	1,100	1,628
2023-03-03	1,624	1,635	1,599	1,615	6,500	1,615
2023-03-02	1,625	1,638	1,620	1,627	1,700	1,627
2023-03-01	1,621	1,645	1,591	1,638	8,800	1,638
2023-02-28	1,621	1,652	1,621	1,622	2,100	1,622
2023-02-27	1,658	1,658	1,609	1,628	7,300	1,628
2023-02-24	1,628	1,665	1,618	1,649	16,500	1,649
2023-02-22	1,612	1,620	1,570	1,616	15,600	1,616
2023-02-21	1,644	1,644	1,603	1,612	7,400	1,612
2023-02-20	1,637	1,641	1,616	1,632	2,500	1,632
2023-02-17	1,630	1,645	1,617	1,622	7,300	1,622
2023-02-16	1,644	1,644	1,625	1,626	2,600	1,626
2023-02-15	1,662	1,670	1,618	1,628	10,700	1,628
2023-02-14	1,639	1,651	1,618	1,634	10,200	1,634
2023-02-13	1,632	1,639	1,586	1,639	18,000	1,639
2023-02-10	1,674	1,674	1,641	1,641	20,500	1,641
2023-02-09	1,658	1,682	1,651	1,674	6,400	1,674
2023-02-08	1,690	1,690	1,645	1,658	7,900	1,658
2023-02-07	1,651	1,686	1,651	1,680	11,400	1,680
2023-02-06	1,704	1,704	1,645	1,665	17,000	1,665
2023-02-03	1,693	1,700	1,656	1,687	19,800	1,687
2023-02-02	1,701	1,722	1,679	1,714	13,900	1,714
2023-02-01	1,718	1,756	1,697	1,701	29,500	1,701
2023-01-31	1,668	1,728	1,664	1,701	20,400	1,701
2023-01-30	1,677	1,734	1,654	1,687	29,500	1,687
2023-01-27	1,636	1,690	1,621	1,690	42,400	1,690
2023-01-26	1,635	1,666	1,617	1,631	26,500	1,631
2023-01-25	1,593	1,632	1,575	1,600	12,600	1,600
2023-01-24	1,575	1,612	1,563	1,594	21,600	1,594
2023-01-23	1,538	1,577	1,535	1,575	18,700	1,575
2023-01-20	1,570	1,570	1,526	1,538	23,500	1,538
2023-01-19	1,549	1,584	1,511	1,570	34,500	1,570
2023-01-18	1,471	1,568	1,463	1,552	101,200	1,552
2023-01-17	1,458	1,488	1,439	1,455	43,600	1,455
2023-01-16	1,485	1,531	1,420	1,459	164,000	1,459
2023-01-13	1,750	1,751	1,677	1,685	77,100	1,685
2023-01-12	1,808	1,822	1,764	1,780	25,500	1,780
2023-01-11	1,796	1,820	1,775	1,803	34,900	1,803
2023-01-10	1,754	1,795	1,754	1,791	27,000	1,791
2023-01-06	1,735	1,735	1,680	1,733	28,700	1,733
2023-01-05	1,722	1,735	1,695	1,735	23,500	1,735
2023-01-04	1,689	1,703	1,676	1,703	13,600	1,703

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