4591 (株)リボミック の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 699 | 706 | 695 | 704 | 30,000 | 704 |
2016-12-29 | 693 | 700 | 690 | 700 | 15,200 | 700 |
2016-12-28 | 682 | 700 | 682 | 698 | 26,000 | 698 |
2016-12-27 | 690 | 698 | 680 | 685 | 69,100 | 685 |
2016-12-26 | 672 | 694 | 661 | 692 | 91,500 | 692 |
2016-12-22 | 703 | 706 | 679 | 691 | 59,300 | 691 |
2016-12-21 | 726 | 726 | 710 | 710 | 44,200 | 710 |
2016-12-20 | 736 | 736 | 725 | 725 | 33,800 | 725 |
2016-12-19 | 738 | 750 | 710 | 736 | 50,300 | 736 |
2016-12-16 | 760 | 764 | 729 | 732 | 64,500 | 732 |
2016-12-15 | 750 | 773 | 748 | 769 | 93,100 | 769 |
2016-12-14 | 740 | 756 | 740 | 746 | 43,100 | 746 |
2016-12-13 | 740 | 748 | 732 | 746 | 21,600 | 746 |
2016-12-12 | 745 | 752 | 739 | 746 | 33,200 | 746 |
2016-12-09 | 728 | 750 | 728 | 745 | 21,000 | 745 |
2016-12-08 | 753 | 759 | 725 | 748 | 44,800 | 748 |
2016-12-07 | 760 | 776 | 741 | 757 | 45,800 | 757 |
2016-12-06 | 760 | 776 | 733 | 753 | 96,700 | 753 |
2016-12-05 | 735 | 751 | 716 | 723 | 25,100 | 723 |
2016-12-02 | 735 | 757 | 726 | 737 | 31,000 | 737 |
2016-12-01 | 750 | 760 | 721 | 735 | 53,800 | 735 |
2016-11-30 | 703 | 750 | 702 | 749 | 78,000 | 749 |
2016-11-29 | 696 | 712 | 696 | 703 | 18,600 | 703 |
2016-11-28 | 687 | 705 | 683 | 705 | 13,700 | 705 |
2016-11-25 | 695 | 697 | 687 | 687 | 39,600 | 687 |
2016-11-24 | 695 | 698 | 690 | 698 | 22,700 | 698 |
2016-11-22 | 692 | 707 | 692 | 698 | 21,500 | 698 |
2016-11-21 | 708 | 710 | 704 | 704 | 9,400 | 704 |
2016-11-18 | 704 | 710 | 701 | 705 | 8,300 | 705 |
2016-11-17 | 704 | 708 | 700 | 707 | 8,100 | 707 |
2016-11-16 | 706 | 708 | 695 | 705 | 15,300 | 705 |
2016-11-15 | 698 | 706 | 690 | 706 | 13,600 | 706 |
2016-11-14 | 708 | 708 | 687 | 695 | 13,600 | 695 |
2016-11-11 | 680 | 700 | 670 | 688 | 31,300 | 688 |
2016-11-10 | 660 | 710 | 660 | 700 | 43,100 | 700 |
2016-11-09 | 672 | 679 | 609 | 654 | 67,500 | 654 |
2016-11-08 | 676 | 684 | 673 | 675 | 17,500 | 675 |
2016-11-07 | 685 | 688 | 677 | 681 | 24,300 | 681 |
2016-11-04 | 691 | 699 | 682 | 689 | 23,700 | 689 |
2016-11-02 | 720 | 720 | 690 | 703 | 40,000 | 703 |
2016-11-01 | 735 | 742 | 715 | 722 | 24,200 | 722 |
2016-10-31 | 744 | 744 | 736 | 737 | 10,800 | 737 |
2016-10-28 | 741 | 750 | 741 | 744 | 6,900 | 744 |
2016-10-27 | 762 | 762 | 741 | 744 | 15,000 | 744 |
2016-10-26 | 735 | 750 | 735 | 748 | 10,700 | 748 |
2016-10-25 | 748 | 752 | 741 | 741 | 13,300 | 741 |
2016-10-24 | 754 | 757 | 743 | 748 | 26,400 | 748 |
2016-10-21 | 754 | 763 | 750 | 754 | 16,100 | 754 |
2016-10-20 | 758 | 764 | 751 | 754 | 23,700 | 754 |
2016-10-19 | 763 | 768 | 755 | 758 | 36,900 | 758 |
2016-10-17 | 778 | 780 | 761 | 779 | 18,600 | 779 |
2016-10-13 | 776 | 780 | 760 | 775 | 20,700 | 775 |
2016-10-12 | 787 | 790 | 765 | 769 | 49,400 | 769 |
2016-10-11 | 797 | 797 | 767 | 772 | 29,900 | 772 |
2016-10-07 | 802 | 811 | 798 | 798 | 37,700 | 798 |
2016-10-06 | 820 | 820 | 806 | 811 | 37,500 | 811 |
2016-10-05 | 813 | 816 | 803 | 813 | 25,100 | 813 |
2016-10-04 | 823 | 823 | 803 | 816 | 46,300 | 816 |
2016-10-03 | 824 | 824 | 805 | 813 | 75,300 | 813 |
2016-09-30 | 781 | 799 | 780 | 783 | 30,100 | 783 |
2016-09-29 | 786 | 799 | 781 | 790 | 52,100 | 790 |
2016-09-28 | 847 | 868 | 792 | 800 | 390,300 | 800 |
2016-09-27 | 751 | 767 | 740 | 760 | 37,600 | 760 |
2016-09-26 | 777 | 780 | 752 | 760 | 23,400 | 760 |
2016-09-23 | 769 | 785 | 754 | 780 | 26,600 | 780 |
2016-09-21 | 750 | 769 | 742 | 765 | 11,500 | 765 |
2016-09-20 | 745 | 759 | 738 | 750 | 11,200 | 750 |
2016-09-16 | 745 | 745 | 725 | 739 | 12,600 | 739 |
2016-09-15 | 720 | 737 | 717 | 728 | 21,800 | 728 |
2016-09-14 | 766 | 772 | 735 | 735 | 25,300 | 735 |
2016-09-13 | 765 | 785 | 765 | 766 | 19,200 | 766 |
2016-09-12 | 767 | 787 | 766 | 766 | 23,700 | 766 |
2016-09-09 | 788 | 797 | 778 | 795 | 30,000 | 795 |
2016-09-08 | 795 | 810 | 769 | 794 | 42,600 | 794 |
2016-09-07 | 812 | 820 | 791 | 791 | 116,400 | 791 |
2016-09-06 | 749 | 795 | 741 | 795 | 148,500 | 795 |
2016-09-05 | 737 | 750 | 707 | 726 | 77,400 | 726 |
2016-09-02 | 812 | 840 | 731 | 732 | 711,000 | 732 |
2016-09-01 | 770 | 770 | 770 | 770 | 15,000 | 770 |
2016-08-31 | 658 | 675 | 658 | 670 | 26,300 | 670 |
2016-08-30 | 647 | 663 | 643 | 663 | 21,300 | 663 |
2016-08-29 | 655 | 655 | 636 | 644 | 11,300 | 644 |
2016-08-26 | 640 | 646 | 625 | 635 | 38,100 | 635 |
2016-08-25 | 660 | 661 | 630 | 659 | 41,300 | 659 |
2016-08-24 | 653 | 668 | 653 | 660 | 8,400 | 660 |
2016-08-23 | 660 | 667 | 650 | 653 | 16,400 | 653 |
2016-08-22 | 677 | 683 | 665 | 667 | 8,700 | 667 |
2016-08-19 | 678 | 696 | 675 | 687 | 9,300 | 687 |
2016-08-18 | 674 | 686 | 671 | 679 | 3,900 | 679 |
2016-08-17 | 694 | 694 | 677 | 677 | 8,300 | 677 |
2016-08-16 | 686 | 695 | 680 | 694 | 5,700 | 694 |
2016-08-15 | 695 | 704 | 677 | 690 | 11,800 | 690 |
2016-08-12 | 682 | 700 | 672 | 689 | 19,300 | 689 |
2016-08-10 | 654 | 666 | 650 | 664 | 17,700 | 664 |
2016-08-09 | 648 | 651 | 628 | 649 | 17,600 | 649 |
2016-08-08 | 652 | 662 | 638 | 638 | 34,700 | 638 |
2016-08-05 | 669 | 682 | 657 | 662 | 17,600 | 662 |
2016-08-04 | 654 | 672 | 654 | 669 | 13,200 | 669 |
2016-08-03 | 671 | 684 | 661 | 661 | 13,500 | 661 |
2016-08-02 | 676 | 684 | 661 | 682 | 18,000 | 682 |
2016-08-01 | 651 | 674 | 651 | 666 | 27,500 | 666 |
2016-07-29 | 676 | 689 | 638 | 661 | 46,800 | 661 |
2016-07-28 | 681 | 696 | 675 | 686 | 11,600 | 686 |
2016-07-27 | 696 | 710 | 685 | 687 | 22,900 | 687 |
2016-07-26 | 714 | 714 | 695 | 700 | 9,300 | 700 |
2016-07-25 | 700 | 715 | 699 | 704 | 15,100 | 704 |
2016-07-22 | 718 | 718 | 700 | 703 | 16,800 | 703 |
2016-07-21 | 720 | 720 | 706 | 708 | 18,000 | 708 |
2016-07-20 | 707 | 718 | 698 | 705 | 13,500 | 705 |
2016-07-19 | 708 | 713 | 698 | 705 | 17,300 | 705 |
2016-07-15 | 717 | 717 | 690 | 698 | 39,100 | 698 |
2016-07-14 | 721 | 727 | 700 | 718 | 55,000 | 718 |
2016-07-13 | 733 | 752 | 717 | 720 | 26,600 | 720 |
2016-07-12 | 714 | 745 | 714 | 730 | 23,000 | 730 |
2016-07-11 | 679 | 712 | 666 | 700 | 32,700 | 700 |
2016-07-08 | 679 | 689 | 665 | 671 | 29,400 | 671 |
2016-07-07 | 700 | 731 | 689 | 689 | 53,700 | 689 |
2016-07-06 | 731 | 740 | 712 | 728 | 32,900 | 728 |
2016-07-05 | 772 | 772 | 749 | 749 | 17,500 | 749 |
2016-07-04 | 750 | 773 | 747 | 765 | 31,600 | 765 |
2016-07-01 | 758 | 760 | 731 | 759 | 26,400 | 759 |
2016-06-30 | 760 | 768 | 740 | 754 | 22,300 | 754 |
2016-06-29 | 741 | 758 | 736 | 753 | 32,900 | 753 |
2016-06-28 | 700 | 735 | 680 | 733 | 38,400 | 733 |
2016-06-27 | 692 | 725 | 690 | 714 | 30,000 | 714 |
2016-06-24 | 774 | 777 | 620 | 692 | 136,100 | 692 |
2016-06-23 | 722 | 780 | 720 | 759 | 32,700 | 759 |
2016-06-22 | 766 | 771 | 735 | 737 | 35,800 | 737 |
2016-06-21 | 758 | 788 | 758 | 781 | 23,800 | 781 |
2016-06-20 | 740 | 779 | 740 | 759 | 30,100 | 759 |
2016-06-17 | 763 | 763 | 715 | 739 | 42,200 | 739 |
2016-06-16 | 778 | 786 | 731 | 733 | 73,800 | 733 |
2016-06-15 | 730 | 815 | 730 | 798 | 88,000 | 798 |
2016-06-14 | 808 | 815 | 745 | 745 | 120,600 | 745 |
2016-06-13 | 880 | 880 | 837 | 837 | 66,600 | 837 |
2016-06-10 | 914 | 921 | 892 | 900 | 80,900 | 900 |
2016-06-09 | 909 | 924 | 888 | 896 | 128,600 | 896 |
2016-06-08 | 880 | 905 | 870 | 905 | 129,300 | 905 |
2016-06-07 | 847 | 872 | 830 | 870 | 83,800 | 870 |
2016-06-06 | 838 | 844 | 808 | 835 | 37,300 | 835 |
2016-06-03 | 807 | 838 | 807 | 838 | 51,800 | 838 |
2016-06-02 | 811 | 839 | 798 | 816 | 64,400 | 816 |
2016-06-01 | 821 | 837 | 821 | 822 | 27,900 | 822 |
2016-05-31 | 827 | 832 | 817 | 829 | 22,600 | 829 |
2016-05-30 | 803 | 845 | 801 | 830 | 46,800 | 830 |
2016-05-27 | 818 | 839 | 805 | 813 | 49,400 | 813 |
2016-05-26 | 825 | 835 | 807 | 813 | 72,300 | 813 |
2016-05-25 | 865 | 877 | 839 | 841 | 75,700 | 841 |
2016-05-24 | 845 | 869 | 831 | 859 | 63,900 | 859 |
2016-05-23 | 819 | 838 | 809 | 838 | 62,500 | 838 |
2016-05-20 | 821 | 827 | 795 | 810 | 82,400 | 810 |
2016-05-19 | 795 | 816 | 780 | 791 | 46,500 | 791 |
2016-05-18 | 819 | 825 | 750 | 787 | 105,900 | 787 |
2016-05-17 | 780 | 820 | 773 | 806 | 67,200 | 806 |
2016-05-16 | 825 | 840 | 786 | 789 | 127,800 | 789 |
2016-05-13 | 869 | 879 | 842 | 842 | 221,000 | 842 |
2016-05-12 | 985 | 989 | 930 | 939 | 75,400 | 939 |
2016-05-11 | 985 | 989 | 962 | 973 | 139,300 | 973 |
2016-05-10 | 927 | 938 | 910 | 925 | 54,300 | 925 |
2016-05-09 | 905 | 960 | 892 | 946 | 99,600 | 946 |
2016-05-06 | 909 | 911 | 888 | 909 | 51,400 | 909 |
2016-05-02 | 890 | 918 | 851 | 909 | 82,500 | 909 |
2016-04-28 | 925 | 928 | 884 | 889 | 65,600 | 889 |
2016-04-27 | 907 | 950 | 894 | 929 | 94,300 | 929 |
2016-04-26 | 967 | 976 | 911 | 920 | 138,100 | 920 |
2016-04-25 | 997 | 1,020 | 968 | 975 | 133,300 | 975 |
2016-04-22 | 1,010 | 1,020 | 950 | 1,003 | 273,800 | 1,003 |
2016-04-21 | 995 | 1,014 | 960 | 980 | 178,100 | 980 |
2016-04-20 | 1,006 | 1,074 | 945 | 980 | 422,600 | 980 |
2016-04-19 | 960 | 1,049 | 951 | 998 | 357,700 | 998 |
2016-04-18 | 938 | 948 | 911 | 938 | 108,600 | 938 |
2016-04-15 | 929 | 953 | 928 | 945 | 139,800 | 945 |
2016-04-14 | 950 | 969 | 908 | 942 | 242,900 | 942 |
2016-04-13 | 938 | 977 | 925 | 935 | 183,500 | 935 |
2016-04-12 | 1,030 | 1,035 | 941 | 960 | 226,900 | 960 |
2016-04-11 | 982 | 1,025 | 945 | 1,014 | 391,000 | 1,014 |
2016-04-08 | 887 | 950 | 886 | 923 | 155,400 | 923 |
2016-04-07 | 925 | 988 | 881 | 925 | 246,800 | 925 |
2016-04-06 | 976 | 990 | 868 | 930 | 482,200 | 930 |
2016-04-05 | 1,070 | 1,250 | 950 | 1,051 | 1,253,800 | 1,051 |
2016-04-04 | 920 | 1,055 | 876 | 1,017 | 689,100 | 1,017 |
2016-04-01 | 840 | 959 | 832 | 929 | 667,600 | 929 |
2016-03-31 | 850 | 865 | 808 | 824 | 106,700 | 824 |
2016-03-30 | 802 | 844 | 795 | 840 | 117,100 | 840 |
2016-03-29 | 755 | 804 | 755 | 801 | 49,700 | 801 |
2016-03-28 | 764 | 776 | 753 | 762 | 25,300 | 762 |
2016-03-25 | 777 | 786 | 762 | 769 | 36,000 | 769 |
2016-03-24 | 775 | 784 | 766 | 777 | 30,500 | 777 |
2016-03-23 | 778 | 786 | 763 | 777 | 29,600 | 777 |
2016-03-22 | 771 | 777 | 755 | 770 | 32,700 | 770 |
2016-03-18 | 777 | 780 | 746 | 763 | 59,100 | 763 |
2016-03-17 | 820 | 829 | 775 | 784 | 87,500 | 784 |
2016-03-16 | 827 | 847 | 802 | 817 | 100,300 | 817 |
2016-03-15 | 795 | 860 | 793 | 851 | 173,700 | 851 |
2016-03-14 | 801 | 813 | 792 | 800 | 95,800 | 800 |
2016-03-11 | 766 | 799 | 758 | 786 | 71,000 | 786 |
2016-03-10 | 800 | 815 | 781 | 782 | 263,000 | 782 |
2016-03-09 | 773 | 773 | 741 | 748 | 60,400 | 748 |
2016-03-08 | 724 | 812 | 724 | 759 | 284,500 | 759 |
2016-03-07 | 730 | 730 | 695 | 729 | 68,800 | 729 |
2016-03-04 | 790 | 792 | 722 | 730 | 313,600 | 730 |
2016-03-03 | 755 | 755 | 755 | 755 | 17,400 | 755 |
2016-03-02 | 645 | 674 | 639 | 655 | 70,500 | 655 |
2016-03-01 | 627 | 653 | 624 | 653 | 36,400 | 653 |
2016-02-29 | 616 | 631 | 616 | 631 | 30,400 | 631 |
2016-02-26 | 622 | 627 | 610 | 618 | 19,700 | 618 |
2016-02-25 | 607 | 628 | 606 | 616 | 32,400 | 616 |
2016-02-24 | 625 | 625 | 600 | 617 | 23,300 | 617 |
2016-02-23 | 618 | 630 | 603 | 619 | 29,800 | 619 |
2016-02-22 | 607 | 626 | 606 | 614 | 40,800 | 614 |
2016-02-19 | 603 | 618 | 598 | 618 | 29,000 | 618 |
2016-02-18 | 586 | 615 | 586 | 613 | 50,200 | 613 |
2016-02-17 | 575 | 600 | 566 | 580 | 32,100 | 580 |
2016-02-16 | 560 | 605 | 550 | 595 | 50,400 | 595 |
2016-02-15 | 532 | 580 | 516 | 560 | 74,200 | 560 |
2016-02-12 | 520 | 547 | 508 | 515 | 143,700 | 515 |
2016-02-10 | 658 | 662 | 564 | 578 | 225,100 | 578 |
2016-02-09 | 676 | 690 | 660 | 664 | 94,200 | 664 |
2016-02-08 | 722 | 747 | 692 | 718 | 147,400 | 718 |
2016-02-05 | 670 | 687 | 660 | 680 | 65,600 | 680 |
2016-02-04 | 708 | 729 | 682 | 684 | 89,300 | 684 |
2016-02-03 | 715 | 739 | 705 | 711 | 67,100 | 711 |
2016-02-02 | 711 | 753 | 696 | 745 | 140,400 | 745 |
2016-02-01 | 703 | 730 | 703 | 717 | 90,500 | 717 |
2016-01-29 | 717 | 717 | 682 | 711 | 113,100 | 711 |
2016-01-28 | 735 | 735 | 701 | 713 | 189,500 | 713 |
2016-01-27 | 776 | 776 | 730 | 740 | 709,700 | 740 |
2016-01-26 | 681 | 710 | 667 | 676 | 70,400 | 676 |
2016-01-25 | 700 | 723 | 697 | 704 | 68,200 | 704 |
2016-01-22 | 668 | 688 | 651 | 673 | 110,300 | 673 |
2016-01-21 | 700 | 715 | 648 | 648 | 141,600 | 648 |
2016-01-20 | 816 | 820 | 685 | 690 | 481,800 | 690 |
2016-01-19 | 738 | 789 | 733 | 789 | 175,100 | 789 |
2016-01-18 | 665 | 697 | 660 | 689 | 156,500 | 689 |
2016-01-15 | 788 | 797 | 682 | 696 | 313,500 | 696 |
2016-01-14 | 771 | 785 | 750 | 768 | 132,100 | 768 |
2016-01-13 | 830 | 830 | 790 | 803 | 76,000 | 803 |
2016-01-12 | 856 | 860 | 763 | 790 | 236,800 | 790 |
2016-01-08 | 850 | 892 | 833 | 860 | 190,200 | 860 |
2016-01-07 | 902 | 924 | 833 | 842 | 491,800 | 842 |
2016-01-06 | 850 | 909 | 843 | 895 | 811,800 | 895 |
2016-01-05 | 955 | 955 | 955 | 955 | 44,600 | 955 |
2016-01-04 | 1,220 | 1,258 | 1,178 | 1,255 | 117,200 | 1,255 |
分割・併合履歴 : なし