4591 (株)リボミック の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29568599565588129,800588
2017-12-28564568550566180,300566
2017-12-27525626525571432,700571
2017-12-2652853552652687,300526
2017-12-2554554552853086,300530
2017-12-2254154553854576,700545
2017-12-2154554854054250,100542
2017-12-2054955054055066,900550
2017-12-1954754853954061,700540
2017-12-1855055254554526,200545
2017-12-1555556055055136,500551
2017-12-1456356554655562,500555
2017-12-1356557056256529,300565
2017-12-1257257256356527,600565
2017-12-1157057356857014,700570
2017-12-0857458056656921,400569
2017-12-0756957356556828,700568
2017-12-0658258557057330,900573
2017-12-0557558457357633,200576
2017-12-0459859858058125,000581
2017-12-0158259058258613,200586
2017-11-3058259158158315,100583
2017-11-2959259758058227,900582
2017-11-2860460459259318,900593
2017-11-2760460459260337,800603
2017-11-2460060459359428,200594
2017-11-2260760759960623,000606
2017-11-2160061059860121,300601
2017-11-2059361659360157,100601
2017-11-1757659457659122,600591
2017-11-1656858856257720,400577
2017-11-1556457455956533,400565
2017-11-10594607590599106,600599
2017-11-09650675612624273,500624
2017-11-08619621590600110,000600
2017-11-07652672619622454,800622
2017-11-06583690574690237,400690
2017-11-0260660958459032,500590
2017-11-0162562559760379,800603
2017-10-31571617559591157,700591
2017-10-30586600570570100,300570
2017-10-27551609542606348,800606
2017-10-26538590533551131,500551
2017-10-2554254253853915,300539
2017-10-2453254353054224,200542
2017-10-2353553952653626,300536
2017-10-2053553953253517,700535
2017-10-1953153452952929,000529
2017-10-1854054053353521,100535
2017-10-1754054053553817,800538
2017-10-1654254353654027,700540
2017-10-1354354654354514,500545
2017-10-1254554954354413,100544
2017-10-1154955154354521,400545
2017-10-1055355455055214,900552
2017-10-0655255655155211,500552
2017-10-0556656655355319,100553
2017-10-045595625565577,500557
2017-10-0357357355856222,300562
2017-10-0257057856557518,300575
2017-09-2955956555556315,800563
2017-09-2855756055555515,800555
2017-09-275545585545576,600557
2017-09-2655755955355413,200554
2017-09-2555456355455714,200557
2017-09-2255555855355523,400555
2017-09-2155456355355429,000554
2017-09-2055755855355815,000558
2017-09-1955655855255729,100557
2017-09-1556056355055725,700557
2017-09-1457457855056628,200566
2017-09-1358659057657818,900578
2017-09-1258059956958819,500588
2017-09-1156857456557411,000574
2017-09-0857357856356525,600565
2017-09-0757858656657624,600576
2017-09-0655858053956959,200569
2017-09-0557758056756742,100567
2017-09-0459159157557630,500576
2017-09-0159159558058534,600585
2017-08-3159659658258724,000587
2017-08-3059259758759019,200590
2017-08-2960260358859223,300592
2017-08-2859460259060221,600602
2017-08-2560360459559619,600596
2017-08-2462062559960162,100601
2017-08-2359960259560012,700600
2017-08-226026025955996,300599
2017-08-216066065945957,500595
2017-08-185936025935998,400599
2017-08-176036065986047,900604
2017-08-1660061059760314,900603
2017-08-1558858958258910,800589
2017-08-1458458456857846,300578
2017-08-1060260358858936,200589
2017-08-09630631590605104,700605
2017-08-0863363663063115,000631
2017-08-0765065363063233,900632
2017-08-0466366764564745,700647
2017-08-0366766765666733,200667
2017-08-026676756666679,000667
2017-08-0167168066567619,600676
2017-07-3168068067067112,800671
2017-07-2867467967367912,400679
2017-07-276746776736756,000675
2017-07-2667867867467519,200675
2017-07-2568268267567811,100678
2017-07-2467667967567712,800677
2017-07-2167868767767819,400678
2017-07-2067468667468326,000683
2017-07-1967668367467510,600675
2017-07-1867968067467615,700676
2017-07-146796856776787,200678
2017-07-1368068767767720,800677
2017-07-1268068167767817,000678
2017-07-1168468967668314,000683
2017-07-106816906796849,300684
2017-07-0767468767468113,900681
2017-07-0668368467367722,600677
2017-07-0567467967467615,900676
2017-07-0468868967867822,200678
2017-07-0368268868068822,700688
2017-06-306886886766879,900687
2017-06-2968168567668028,500680
2017-06-2869169268368515,700685
2017-06-2769970069069413,300694
2017-06-2669570068569726,400697
2017-06-2371972669370243,600702
2017-06-2270572369871959,500719
2017-06-2169070868870842,400708
2017-06-2069869969069515,200695
2017-06-1968369968369821,400698
2017-06-1668968968068316,800683
2017-06-1569970168168617,800686
2017-06-1469570568869658,100696
2017-06-1367770267770052,800700
2017-06-1267770567768168,300681
2017-06-0968568566567352,800673
2017-06-0867768067067925,000679
2017-06-0768568566167749,700677
2017-06-0668868968168114,500681
2017-06-0569069168569113,800691
2017-06-0268668967268645,700686
2017-06-0167769367768922,600689
2017-05-3168168467768011,400680
2017-05-3068668867867826,800678
2017-05-2969669668568611,100686
2017-05-2669770068868826,900688
2017-05-2569369368768712,500687
2017-05-2469169468969115,700691
2017-05-236886916876907,300690
2017-05-2270670868469129,600691
2017-05-1968969068568711,200687
2017-05-1870470468469038,900690
2017-05-1769669668368715,500687
2017-05-1668569168568617,500686
2017-05-1568969368068529,500685
2017-05-1270270469569831,900698
2017-05-1170670970070625,300706
2017-05-1071872669970744,600707
2017-05-09769769715716156,500716
2017-05-0870271070270913,200709
2017-05-027017056997009,300700
2017-05-0170971270070111,200701
2017-04-2871871870570913,800709
2017-04-2771072371071118,100711
2017-04-2670572070471513,800715
2017-04-2570271069570710,000707
2017-04-2471871869170121,800701
2017-04-2170171870171819,500718
2017-04-2070671069870011,600700
2017-04-1970071969671012,400710
2017-04-1870871069370613,400706
2017-04-1768070568069817,600698
2017-04-1468470068468920,800689
2017-04-1369471068570931,300709
2017-04-1271772470070936,700709
2017-04-1173073772372718,800727
2017-04-107397537397408,400740
2017-04-0775576674174621,500746
2017-04-0675277971477932,100779
2017-04-0574575973775044,900750
2017-04-0473676072576042,200760
2017-04-0377578074374327,700743
2017-03-3178078176477737,000777
2017-03-3077378677378041,500780
2017-03-2975977375377337,600773
2017-03-2873075472975437,400754
2017-03-2774375974374534,100745
2017-03-2475076073574265,100742
2017-03-2376076973473586,800735
2017-03-22810838743743716,700743
2017-03-2170571270170619,200706
2017-03-1772572571071419,400714
2017-03-1671573071272515,300725
2017-03-1572572871072225,600722
2017-03-1472272771071629,700716
2017-03-1374575073073023,900730
2017-03-1076076175075521,500755
2017-03-0975675673675019,800750
2017-03-0875677574575626,000756
2017-03-0778078575075555,700755
2017-03-0676578276076717,500767
2017-03-0379779776477427,400774
2017-03-0277578777177738,400777
2017-03-01795806757775104,400775
2017-02-28750805745800175,900800
2017-02-2775075574375020,500750
2017-02-2475075274275125,900751
2017-02-2375375773874580,600745
2017-02-22728771724736314,700736
2017-02-2171171569870929,500709
2017-02-2069071768471053,300710
2017-02-1768568767668712,700687
2017-02-1669769767868518,100685
2017-02-1568470867269459,500694
2017-02-1468068667968318,100683
2017-02-1367568767568721,700687
2017-02-1068568667568411,800684
2017-02-096756856756859,400685
2017-02-0867568567167816,400678
2017-02-0768368467368014,700680
2017-02-0668868867068139,300681
2017-02-0367070867068089,600680
2017-02-0266867566867013,400670
2017-02-0167067866967013,600670
2017-01-3167567767067218,900672
2017-01-3068068867867818,800678
2017-01-2766468566468448,200684
2017-01-2667568467567713,100677
2017-01-2567367967067423,900674
2017-01-2468668667567527,100675
2017-01-2369069068268430,300684
2017-01-2069069468668616,300686
2017-01-1969070069069618,800696
2017-01-1869169668368928,100689
2017-01-1770572070270620,100706
2017-01-1673473470970929,700709
2017-01-1373674572773528,900735
2017-01-12730765707740232,500740
2017-01-1169369969169321,800693
2017-01-1070070669970219,100702
2017-01-0670170869970320,600703
2017-01-0570571469870119,400701
2017-01-0470370569870522,100705

分割・併合履歴 : なし