4591 (株)リボミック 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 | 178 | 184 | 178 | 183 | 908,500 | 183 |
| 2022-12-29 | 175 | 182 | 172 | 181 | 907,900 | 181 |
| 2022-12-28 | 181 | 181 | 175 | 175 | 1,122,400 | 175 |
| 2022-12-27 | 178 | 186 | 176 | 181 | 1,430,500 | 181 |
| 2022-12-26 | 186 | 189 | 178 | 178 | 1,552,000 | 178 |
| 2022-12-23 | 198 | 198 | 177 | 184 | 4,245,000 | 184 |
| 2022-12-22 | 200 | 200 | 196 | 197 | 1,589,800 | 197 |
| 2022-12-21 | 200 | 206 | 192 | 200 | 5,069,000 | 200 |
| 2022-12-20 | 228 | 246 | 200 | 206 | 25,180,200 | 206 |
| 2022-12-19 | 207 | 209 | 193 | 199 | 3,532,300 | 199 |
| 2022-12-16 | 206 | 221 | 204 | 215 | 4,360,100 | 215 |
| 2022-12-15 | 209 | 215 | 203 | 213 | 3,507,900 | 213 |
| 2022-12-14 | 217 | 219 | 202 | 211 | 5,356,800 | 211 |
| 2022-12-13 | 198 | 222 | 198 | 215 | 7,872,400 | 215 |
| 2022-12-12 | 196 | 208 | 196 | 197 | 3,282,600 | 197 |
| 2022-12-09 | 197 | 209 | 196 | 201 | 4,153,300 | 201 |
| 2022-12-08 | 206 | 213 | 192 | 196 | 5,703,900 | 196 |
| 2022-12-07 | 242 | 242 | 201 | 210 | 13,620,600 | 210 |
| 2022-12-06 | 257 | 273 | 246 | 250 | 10,904,600 | 250 |
| 2022-12-05 | 251 | 258 | 241 | 256 | 5,799,000 | 256 |
| 2022-12-02 | 261 | 265 | 248 | 254 | 10,314,500 | 254 |
| 2022-12-01 | 234 | 267 | 231 | 263 | 20,191,700 | 263 |
| 2022-11-30 | 239 | 243 | 225 | 233 | 7,810,400 | 233 |
| 2022-11-29 | 230 | 250 | 222 | 237 | 21,354,900 | 237 |
| 2022-11-28 | 255 | 283 | 210 | 219 | 24,684,100 | 219 |
| 2022-11-25 | 237 | 278 | 235 | 278 | 22,448,800 | 278 |
| 2022-11-24 | 230 | 247 | 220 | 243 | 13,636,200 | 243 |
| 2022-11-22 | 223 | 237 | 212 | 225 | 23,330,300 | 225 |
| 2022-11-21 | 211 | 236 | 189 | 230 | 29,751,000 | 230 |
| 2022-11-18 | 172 | 212 | 172 | 188 | 14,890,800 | 188 |
| 2022-11-17 | 164 | 165 | 161 | 162 | 175,200 | 162 |
| 2022-11-16 | 166 | 168 | 164 | 166 | 138,500 | 166 |
| 2022-11-15 | 165 | 167 | 164 | 165 | 103,700 | 165 |
| 2022-11-14 | 163 | 168 | 162 | 166 | 197,600 | 166 |
| 2022-11-11 | 163 | 166 | 163 | 163 | 210,200 | 163 |
| 2022-11-10 | 165 | 168 | 162 | 162 | 139,000 | 162 |
| 2022-11-09 | 163 | 169 | 163 | 166 | 192,300 | 166 |
| 2022-11-08 | 160 | 167 | 160 | 164 | 250,700 | 164 |
| 2022-11-07 | 160 | 164 | 157 | 161 | 254,500 | 161 |
| 2022-11-04 | 162 | 163 | 159 | 159 | 333,800 | 159 |
| 2022-11-02 | 163 | 168 | 162 | 164 | 206,900 | 164 |
| 2022-11-01 | 167 | 168 | 165 | 165 | 134,200 | 165 |
| 2022-10-31 | 168 | 170 | 167 | 168 | 118,000 | 168 |
| 2022-10-28 | 172 | 172 | 168 | 168 | 97,400 | 168 |
| 2022-10-27 | 172 | 173 | 169 | 170 | 95,100 | 170 |
| 2022-10-26 | 169 | 174 | 169 | 174 | 94,900 | 174 |
| 2022-10-25 | 166 | 169 | 165 | 169 | 104,700 | 169 |
| 2022-10-24 | 172 | 172 | 165 | 168 | 113,900 | 168 |
| 2022-10-21 | 168 | 169 | 164 | 169 | 92,800 | 169 |
| 2022-10-20 | 168 | 171 | 167 | 170 | 76,300 | 170 |
| 2022-10-19 | 173 | 174 | 168 | 168 | 102,900 | 168 |
| 2022-10-18 | 166 | 174 | 166 | 172 | 238,800 | 172 |
| 2022-10-17 | 161 | 167 | 161 | 165 | 140,300 | 165 |
| 2022-10-14 | 159 | 163 | 158 | 162 | 220,600 | 162 |
| 2022-10-13 | 159 | 159 | 156 | 157 | 206,700 | 157 |
| 2022-10-12 | 165 | 168 | 155 | 156 | 982,400 | 156 |
| 2022-10-11 | 176 | 179 | 173 | 173 | 125,100 | 173 |
| 2022-10-07 | 175 | 181 | 175 | 181 | 204,700 | 181 |
| 2022-10-06 | 175 | 180 | 175 | 175 | 160,000 | 175 |
| 2022-10-05 | 177 | 177 | 174 | 175 | 80,000 | 175 |
| 2022-10-04 | 172 | 177 | 172 | 174 | 202,800 | 174 |
| 2022-10-03 | 171 | 172 | 166 | 172 | 150,600 | 172 |
| 2022-09-30 | 176 | 176 | 171 | 172 | 136,900 | 172 |
| 2022-09-29 | 172 | 179 | 172 | 174 | 212,800 | 174 |
| 2022-09-28 | 173 | 178 | 170 | 173 | 299,400 | 173 |
| 2022-09-27 | 172 | 185 | 167 | 175 | 760,500 | 175 |
| 2022-09-26 | 178 | 178 | 170 | 170 | 355,500 | 170 |
| 2022-09-22 | 167 | 179 | 167 | 178 | 704,500 | 178 |
| 2022-09-21 | 182 | 182 | 176 | 177 | 521,300 | 177 |
| 2022-09-20 | 185 | 189 | 182 | 182 | 316,700 | 182 |
| 2022-09-16 | 191 | 191 | 185 | 185 | 478,300 | 185 |
| 2022-09-15 | 195 | 195 | 191 | 191 | 212,200 | 191 |
| 2022-09-14 | 194 | 197 | 192 | 195 | 221,000 | 195 |
| 2022-09-13 | 196 | 197 | 195 | 196 | 101,300 | 196 |
| 2022-09-12 | 197 | 199 | 194 | 195 | 219,700 | 195 |
| 2022-09-09 | 195 | 200 | 194 | 197 | 369,800 | 197 |
| 2022-09-08 | 193 | 195 | 192 | 195 | 486,300 | 195 |
| 2022-09-07 | 203 | 204 | 192 | 196 | 874,900 | 196 |
| 2022-09-06 | 199 | 207 | 199 | 206 | 354,700 | 206 |
| 2022-09-05 | 197 | 202 | 193 | 199 | 221,700 | 199 |
| 2022-09-02 | 201 | 201 | 196 | 197 | 433,400 | 197 |
| 2022-09-01 | 200 | 201 | 199 | 200 | 174,900 | 200 |
| 2022-08-31 | 202 | 203 | 200 | 201 | 181,400 | 201 |
| 2022-08-30 | 204 | 205 | 201 | 202 | 217,100 | 202 |
| 2022-08-29 | 204 | 207 | 202 | 204 | 288,900 | 204 |
| 2022-08-26 | 206 | 209 | 206 | 209 | 152,200 | 209 |
| 2022-08-25 | 209 | 210 | 205 | 208 | 165,300 | 208 |
| 2022-08-24 | 208 | 210 | 206 | 207 | 136,400 | 207 |
| 2022-08-23 | 204 | 210 | 204 | 209 | 254,700 | 209 |
| 2022-08-22 | 207 | 208 | 205 | 205 | 132,400 | 205 |
| 2022-08-19 | 211 | 213 | 207 | 208 | 241,000 | 208 |
| 2022-08-18 | 207 | 208 | 204 | 208 | 170,500 | 208 |
| 2022-08-17 | 204 | 212 | 204 | 208 | 573,300 | 208 |
| 2022-08-16 | 202 | 209 | 202 | 206 | 656,400 | 206 |
| 2022-08-15 | 202 | 208 | 201 | 201 | 308,100 | 201 |
| 2022-08-12 | 193 | 204 | 193 | 202 | 515,600 | 202 |
| 2022-08-10 | 198 | 200 | 194 | 196 | 431,700 | 196 |
| 2022-08-09 | 198 | 203 | 195 | 200 | 569,000 | 200 |
| 2022-08-08 | 200 | 200 | 195 | 198 | 490,400 | 198 |
| 2022-08-05 | 203 | 204 | 200 | 200 | 382,800 | 200 |
| 2022-08-04 | 203 | 204 | 200 | 201 | 220,500 | 201 |
| 2022-08-03 | 202 | 205 | 201 | 202 | 231,100 | 202 |
| 2022-08-02 | 203 | 206 | 200 | 202 | 450,800 | 202 |
| 2022-08-01 | 207 | 207 | 197 | 203 | 561,000 | 203 |
| 2022-07-29 | 211 | 216 | 203 | 205 | 1,670,600 | 205 |
| 2022-07-28 | 204 | 205 | 202 | 203 | 241,900 | 203 |
| 2022-07-27 | 205 | 207 | 202 | 203 | 233,400 | 203 |
| 2022-07-26 | 206 | 206 | 204 | 205 | 191,500 | 205 |
| 2022-07-25 | 209 | 211 | 204 | 206 | 369,300 | 206 |
| 2022-07-22 | 210 | 213 | 206 | 209 | 407,600 | 209 |
| 2022-07-21 | 204 | 211 | 204 | 208 | 504,500 | 208 |
| 2022-07-20 | 215 | 216 | 204 | 205 | 815,500 | 205 |
| 2022-07-19 | 212 | 215 | 203 | 215 | 1,048,100 | 215 |
| 2022-07-15 | 208 | 210 | 202 | 203 | 390,700 | 203 |
| 2022-07-14 | 207 | 212 | 204 | 208 | 325,600 | 208 |
| 2022-07-13 | 209 | 209 | 205 | 206 | 159,200 | 206 |
| 2022-07-12 | 207 | 211 | 206 | 208 | 214,900 | 208 |
| 2022-07-11 | 212 | 212 | 206 | 210 | 407,400 | 210 |
| 2022-07-08 | 201 | 211 | 201 | 207 | 669,000 | 207 |
| 2022-07-07 | 203 | 206 | 199 | 201 | 549,700 | 201 |
| 2022-07-06 | 204 | 207 | 200 | 203 | 592,500 | 203 |
| 2022-07-05 | 191 | 203 | 191 | 200 | 602,300 | 200 |
| 2022-07-04 | 199 | 201 | 192 | 193 | 1,234,100 | 193 |
| 2022-07-01 | 209 | 211 | 199 | 201 | 1,914,700 | 201 |
| 2022-06-30 | 205 | 244 | 205 | 212 | 13,876,700 | 212 |
| 2022-06-29 | 201 | 205 | 197 | 203 | 472,800 | 203 |
| 2022-06-28 | 202 | 207 | 200 | 202 | 464,500 | 202 |
| 2022-06-27 | 208 | 210 | 200 | 205 | 1,006,100 | 205 |
| 2022-06-24 | 200 | 207 | 196 | 206 | 1,123,200 | 206 |
| 2022-06-23 | 188 | 212 | 188 | 202 | 3,425,400 | 202 |
| 2022-06-22 | 195 | 196 | 187 | 188 | 410,800 | 188 |
| 2022-06-21 | 191 | 198 | 190 | 193 | 529,400 | 193 |
| 2022-06-20 | 187 | 191 | 182 | 187 | 396,500 | 187 |
| 2022-06-17 | 185 | 187 | 182 | 187 | 554,400 | 187 |
| 2022-06-16 | 192 | 197 | 189 | 189 | 631,100 | 189 |
| 2022-06-15 | 197 | 199 | 191 | 191 | 464,700 | 191 |
| 2022-06-14 | 191 | 197 | 188 | 197 | 630,000 | 197 |
| 2022-06-13 | 193 | 197 | 190 | 196 | 751,900 | 196 |
| 2022-06-10 | 196 | 199 | 192 | 198 | 1,088,200 | 198 |
| 2022-06-09 | 203 | 205 | 198 | 200 | 1,847,600 | 200 |
| 2022-06-08 | 213 | 219 | 202 | 203 | 3,846,600 | 203 |
| 2022-06-07 | 216 | 246 | 209 | 218 | 13,369,800 | 218 |
| 2022-06-06 | 242 | 274 | 215 | 220 | 31,935,500 | 220 |
| 2022-06-03 | 181 | 221 | 179 | 221 | 2,502,300 | 221 |
| 2022-06-02 | 168 | 171 | 166 | 171 | 278,500 | 171 |
| 2022-06-01 | 170 | 172 | 167 | 170 | 332,000 | 170 |
| 2022-05-31 | 168 | 172 | 165 | 170 | 661,100 | 170 |
| 2022-05-30 | 167 | 168 | 164 | 166 | 400,000 | 166 |
| 2022-05-27 | 166 | 168 | 161 | 162 | 386,400 | 162 |
| 2022-05-26 | 162 | 167 | 162 | 164 | 334,400 | 164 |
| 2022-05-25 | 174 | 175 | 160 | 162 | 1,312,300 | 162 |
| 2022-05-24 | 177 | 183 | 174 | 179 | 516,500 | 179 |
| 2022-05-23 | 168 | 181 | 167 | 180 | 1,441,500 | 180 |
| 2022-05-20 | 186 | 189 | 168 | 168 | 3,475,500 | 168 |
| 2022-05-19 | 176 | 179 | 171 | 176 | 463,700 | 176 |
| 2022-05-18 | 175 | 182 | 173 | 181 | 588,800 | 181 |
| 2022-05-17 | 168 | 174 | 168 | 172 | 406,100 | 172 |
| 2022-05-16 | 171 | 181 | 167 | 171 | 872,800 | 171 |
| 2022-05-13 | 168 | 175 | 168 | 174 | 586,100 | 174 |
| 2022-05-12 | 174 | 174 | 165 | 165 | 708,500 | 165 |
| 2022-05-11 | 179 | 184 | 172 | 177 | 790,000 | 177 |
| 2022-05-10 | 173 | 179 | 172 | 179 | 521,900 | 179 |
| 2022-05-09 | 178 | 179 | 175 | 175 | 264,600 | 175 |
| 2022-05-06 | 180 | 182 | 178 | 179 | 319,200 | 179 |
| 2022-05-02 | 182 | 186 | 179 | 185 | 403,700 | 185 |
| 2022-04-28 | 188 | 192 | 184 | 184 | 266,200 | 184 |
| 2022-04-27 | 187 | 190 | 184 | 186 | 350,200 | 186 |
| 2022-04-26 | 187 | 193 | 185 | 192 | 337,300 | 192 |
| 2022-04-25 | 185 | 190 | 185 | 186 | 400,500 | 186 |
| 2022-04-22 | 190 | 192 | 184 | 188 | 574,900 | 188 |
| 2022-04-21 | 197 | 200 | 193 | 193 | 458,200 | 193 |
| 2022-04-20 | 207 | 207 | 197 | 199 | 638,700 | 199 |
| 2022-04-19 | 197 | 197 | 195 | 195 | 145,800 | 195 |
| 2022-04-18 | 201 | 201 | 194 | 195 | 466,900 | 195 |
| 2022-04-15 | 199 | 205 | 198 | 203 | 229,500 | 203 |
| 2022-04-14 | 201 | 206 | 199 | 201 | 258,500 | 201 |
| 2022-04-13 | 195 | 204 | 195 | 202 | 391,500 | 202 |
| 2022-04-12 | 199 | 202 | 196 | 197 | 461,900 | 197 |
| 2022-04-11 | 207 | 209 | 202 | 202 | 313,100 | 202 |
| 2022-04-08 | 206 | 211 | 204 | 208 | 478,500 | 208 |
| 2022-04-07 | 213 | 213 | 206 | 206 | 749,000 | 206 |
| 2022-04-06 | 211 | 215 | 207 | 214 | 602,700 | 214 |
| 2022-04-05 | 213 | 218 | 210 | 216 | 933,100 | 216 |
| 2022-04-04 | 205 | 210 | 201 | 210 | 817,600 | 210 |
| 2022-04-01 | 207 | 211 | 201 | 205 | 1,246,200 | 205 |
| 2022-03-31 | 212 | 215 | 208 | 210 | 1,473,200 | 210 |
| 2022-03-30 | 212 | 222 | 208 | 216 | 2,617,300 | 216 |
| 2022-03-29 | 212 | 216 | 202 | 211 | 3,211,600 | 211 |
| 2022-03-28 | 241 | 244 | 208 | 209 | 8,251,900 | 209 |
| 2022-03-25 | 255 | 286 | 236 | 252 | 38,136,400 | 252 |
| 2022-03-24 | 192 | 208 | 183 | 208 | 11,648,700 | 208 |
| 2022-03-23 | 157 | 164 | 157 | 158 | 600,700 | 158 |
| 2022-03-22 | 160 | 160 | 154 | 156 | 595,400 | 156 |
| 2022-03-18 | 156 | 162 | 156 | 162 | 565,900 | 162 |
| 2022-03-17 | 154 | 157 | 153 | 154 | 484,800 | 154 |
| 2022-03-16 | 153 | 154 | 149 | 149 | 434,500 | 149 |
| 2022-03-15 | 144 | 150 | 143 | 150 | 405,100 | 150 |
| 2022-03-14 | 151 | 156 | 146 | 146 | 694,700 | 146 |
| 2022-03-11 | 160 | 161 | 150 | 150 | 1,577,800 | 150 |
| 2022-03-10 | 163 | 166 | 160 | 163 | 1,191,400 | 163 |
| 2022-03-09 | 162 | 163 | 156 | 159 | 257,700 | 159 |
| 2022-03-08 | 158 | 165 | 158 | 158 | 351,800 | 158 |
| 2022-03-07 | 165 | 165 | 158 | 163 | 372,400 | 163 |
| 2022-03-04 | 173 | 174 | 163 | 167 | 632,500 | 167 |
| 2022-03-03 | 178 | 181 | 173 | 174 | 418,600 | 174 |
| 2022-03-02 | 180 | 181 | 174 | 176 | 675,600 | 176 |
| 2022-03-01 | 175 | 188 | 175 | 184 | 745,000 | 184 |
| 2022-02-28 | 178 | 178 | 170 | 177 | 435,700 | 177 |
| 2022-02-25 | 168 | 175 | 167 | 175 | 650,400 | 175 |
| 2022-02-24 | 173 | 173 | 161 | 164 | 913,100 | 164 |
| 2022-02-22 | 179 | 184 | 171 | 173 | 971,600 | 173 |
| 2022-02-21 | 187 | 189 | 181 | 181 | 771,700 | 181 |
| 2022-02-18 | 188 | 195 | 187 | 191 | 493,600 | 191 |
| 2022-02-17 | 197 | 198 | 191 | 193 | 309,900 | 193 |
| 2022-02-16 | 191 | 200 | 190 | 197 | 580,400 | 197 |
| 2022-02-15 | 203 | 204 | 191 | 191 | 1,049,900 | 191 |
| 2022-02-14 | 206 | 208 | 202 | 205 | 480,200 | 205 |
| 2022-02-10 | 209 | 218 | 206 | 213 | 479,700 | 213 |
| 2022-02-09 | 203 | 209 | 200 | 207 | 372,400 | 207 |
| 2022-02-08 | 203 | 214 | 201 | 206 | 529,500 | 206 |
| 2022-02-07 | 204 | 207 | 198 | 202 | 448,000 | 202 |
| 2022-02-04 | 203 | 205 | 198 | 202 | 676,300 | 202 |
| 2022-02-03 | 205 | 207 | 201 | 207 | 582,500 | 207 |
| 2022-02-02 | 204 | 212 | 198 | 205 | 1,085,400 | 205 |
| 2022-02-01 | 204 | 214 | 202 | 204 | 1,014,500 | 204 |
| 2022-01-31 | 201 | 207 | 200 | 202 | 439,000 | 202 |
| 2022-01-28 | 208 | 208 | 193 | 200 | 945,000 | 200 |
| 2022-01-27 | 226 | 231 | 200 | 204 | 1,933,000 | 204 |
| 2022-01-26 | 217 | 226 | 216 | 224 | 725,600 | 224 |
| 2022-01-25 | 225 | 227 | 215 | 215 | 1,019,600 | 215 |
| 2022-01-24 | 225 | 233 | 216 | 227 | 1,470,600 | 227 |
| 2022-01-21 | 263 | 264 | 225 | 229 | 3,306,500 | 229 |
| 2022-01-20 | 259 | 266 | 259 | 262 | 526,600 | 262 |
| 2022-01-19 | 265 | 269 | 258 | 258 | 690,700 | 258 |
| 2022-01-18 | 266 | 275 | 263 | 267 | 912,000 | 267 |
| 2022-01-17 | 265 | 285 | 261 | 270 | 2,062,000 | 270 |
| 2022-01-14 | 257 | 273 | 254 | 265 | 1,379,900 | 265 |
| 2022-01-13 | 256 | 265 | 253 | 260 | 1,166,000 | 260 |
| 2022-01-12 | 260 | 266 | 254 | 258 | 2,305,500 | 258 |
| 2022-01-11 | 273 | 276 | 258 | 263 | 2,210,300 | 263 |
| 2022-01-07 | 281 | 286 | 260 | 270 | 3,627,700 | 270 |
| 2022-01-06 | 274 | 292 | 270 | 283 | 4,314,900 | 283 |
| 2022-01-05 | 296 | 303 | 278 | 280 | 5,446,900 | 280 |
| 2022-01-04 | 335 | 340 | 295 | 298 | 14,363,900 | 298 |
分割・併合履歴 ： なし
