4591 (株)リボミック の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,330 | 1,350 | 1,323 | 1,330 | 112,500 | 1,330 |
| 2014-12-29 | 1,364 | 1,364 | 1,325 | 1,339 | 133,600 | 1,339 |
| 2014-12-26 | 1,310 | 1,380 | 1,305 | 1,355 | 155,500 | 1,355 |
| 2014-12-25 | 1,302 | 1,319 | 1,291 | 1,295 | 169,200 | 1,295 |
| 2014-12-24 | 1,325 | 1,356 | 1,303 | 1,303 | 127,200 | 1,303 |
| 2014-12-22 | 1,325 | 1,326 | 1,301 | 1,308 | 171,800 | 1,308 |
| 2014-12-19 | 1,392 | 1,408 | 1,312 | 1,350 | 393,800 | 1,350 |
| 2014-12-18 | 1,417 | 1,447 | 1,400 | 1,413 | 103,700 | 1,413 |
| 2014-12-17 | 1,438 | 1,486 | 1,390 | 1,407 | 197,000 | 1,407 |
| 2014-12-16 | 1,450 | 1,458 | 1,410 | 1,427 | 184,200 | 1,427 |
| 2014-12-15 | 1,580 | 1,590 | 1,458 | 1,476 | 384,500 | 1,476 |
| 2014-12-12 | 1,589 | 1,635 | 1,585 | 1,610 | 166,600 | 1,610 |
| 2014-12-11 | 1,631 | 1,649 | 1,580 | 1,616 | 209,500 | 1,616 |
| 2014-12-10 | 1,670 | 1,723 | 1,650 | 1,670 | 181,800 | 1,670 |
| 2014-12-09 | 1,720 | 1,770 | 1,650 | 1,700 | 324,200 | 1,700 |
| 2014-12-08 | 1,650 | 1,730 | 1,647 | 1,730 | 528,600 | 1,730 |
| 2014-12-05 | 1,550 | 1,670 | 1,545 | 1,616 | 386,800 | 1,616 |
| 2014-12-04 | 1,590 | 1,595 | 1,538 | 1,545 | 134,200 | 1,545 |
| 2014-12-03 | 1,616 | 1,626 | 1,520 | 1,569 | 280,100 | 1,569 |
| 2014-12-02 | 1,635 | 1,678 | 1,592 | 1,606 | 228,100 | 1,606 |
| 2014-12-01 | 1,590 | 1,638 | 1,561 | 1,631 | 167,500 | 1,631 |
| 2014-11-28 | 1,600 | 1,647 | 1,558 | 1,593 | 268,500 | 1,593 |
| 2014-11-27 | 1,800 | 1,881 | 1,607 | 1,628 | 1,339,300 | 1,628 |
| 2014-11-26 | 1,615 | 1,745 | 1,609 | 1,723 | 447,500 | 1,723 |
| 2014-11-25 | 1,600 | 1,650 | 1,561 | 1,595 | 239,900 | 1,595 |
| 2014-11-21 | 1,489 | 1,555 | 1,477 | 1,550 | 114,400 | 1,550 |
| 2014-11-20 | 1,584 | 1,609 | 1,490 | 1,504 | 269,000 | 1,504 |
| 2014-11-19 | 1,544 | 1,595 | 1,507 | 1,549 | 398,000 | 1,549 |
| 2014-11-18 | 1,449 | 1,477 | 1,421 | 1,444 | 93,100 | 1,444 |
| 2014-11-17 | 1,490 | 1,490 | 1,406 | 1,416 | 233,900 | 1,416 |
| 2014-11-14 | 1,518 | 1,528 | 1,460 | 1,497 | 212,100 | 1,497 |
| 2014-11-13 | 1,475 | 1,700 | 1,445 | 1,528 | 1,140,100 | 1,528 |
| 2014-11-12 | 1,570 | 1,615 | 1,490 | 1,508 | 325,600 | 1,508 |
| 2014-11-11 | 1,577 | 1,660 | 1,545 | 1,557 | 491,800 | 1,557 |
| 2014-11-10 | 1,732 | 1,820 | 1,653 | 1,657 | 620,700 | 1,657 |
| 2014-11-07 | 1,715 | 1,777 | 1,600 | 1,701 | 667,700 | 1,701 |
| 2014-11-06 | 1,600 | 1,790 | 1,578 | 1,635 | 2,242,900 | 1,635 |
| 2014-11-05 | 1,380 | 1,545 | 1,362 | 1,490 | 432,100 | 1,490 |
| 2014-11-04 | 1,390 | 1,437 | 1,350 | 1,350 | 165,900 | 1,350 |
| 2014-10-31 | 1,405 | 1,487 | 1,354 | 1,377 | 294,100 | 1,377 |
| 2014-10-30 | 1,318 | 1,395 | 1,306 | 1,375 | 223,900 | 1,375 |
| 2014-10-29 | 1,268 | 1,318 | 1,260 | 1,296 | 75,700 | 1,296 |
| 2014-10-28 | 1,260 | 1,278 | 1,231 | 1,257 | 81,800 | 1,257 |
| 2014-10-27 | 1,288 | 1,323 | 1,270 | 1,280 | 124,700 | 1,280 |
| 2014-10-24 | 1,303 | 1,588 | 1,273 | 1,278 | 1,188,500 | 1,278 |
| 2014-10-23 | 1,281 | 1,300 | 1,270 | 1,293 | 72,100 | 1,293 |
| 2014-10-22 | 1,333 | 1,337 | 1,280 | 1,305 | 90,000 | 1,305 |
| 2014-10-21 | 1,395 | 1,395 | 1,326 | 1,326 | 59,000 | 1,326 |
| 2014-10-20 | 1,430 | 1,480 | 1,386 | 1,402 | 119,600 | 1,402 |
| 2014-10-17 | 1,351 | 1,420 | 1,316 | 1,396 | 176,600 | 1,396 |
| 2014-10-16 | 1,240 | 1,479 | 1,236 | 1,349 | 354,900 | 1,349 |
| 2014-10-15 | 1,303 | 1,305 | 1,230 | 1,300 | 201,900 | 1,300 |
| 2014-10-14 | 1,336 | 1,336 | 1,292 | 1,298 | 160,800 | 1,298 |
| 2014-10-10 | 1,451 | 1,460 | 1,380 | 1,396 | 211,500 | 1,396 |
| 2014-10-09 | 1,598 | 1,660 | 1,465 | 1,476 | 532,600 | 1,476 |
| 2014-10-08 | 1,515 | 1,590 | 1,506 | 1,567 | 142,800 | 1,567 |
| 2014-10-07 | 1,560 | 1,606 | 1,530 | 1,555 | 160,700 | 1,555 |
| 2014-10-06 | 1,631 | 1,631 | 1,575 | 1,593 | 217,700 | 1,593 |
| 2014-10-03 | 1,524 | 1,607 | 1,506 | 1,600 | 296,500 | 1,600 |
| 2014-10-02 | 1,510 | 1,540 | 1,465 | 1,502 | 214,000 | 1,502 |
| 2014-10-01 | 1,518 | 1,679 | 1,506 | 1,545 | 1,014,800 | 1,545 |
| 2014-09-30 | 1,616 | 1,616 | 1,472 | 1,493 | 936,000 | 1,493 |
| 2014-09-29 | 1,863 | 1,863 | 1,644 | 1,656 | 767,600 | 1,656 |
| 2014-09-26 | 1,980 | 2,010 | 1,835 | 1,856 | 1,375,400 | 1,856 |
| 2014-09-25 | 1,830 | 2,078 | 1,825 | 1,902 | 6,772,600 | 1,902 |
分割・併合履歴 ： なし