6054 (株)リブセンスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	702	710	702	705	153,000	705
2014-12-29	721	729	701	711	214,800	711
2014-12-26	692	723	692	720	251,200	720
2014-12-25	700	705	690	690	378,800	690
2014-12-24	740	741	708	711	592,200	711
2014-12-22	752	755	740	744	287,200	744
2014-12-19	760	766	758	758	161,600	758
2014-12-18	771	777	758	760	187,900	760
2014-12-17	760	772	760	760	151,200	760
2014-12-16	780	784	766	772	160,400	772
2014-12-15	780	803	776	780	173,700	780
2014-12-12	781	797	780	780	132,400	780
2014-12-11	777	788	775	781	152,400	781
2014-12-10	780	790	780	781	129,900	781
2014-12-09	800	800	780	780	224,600	780
2014-12-08	812	814	797	803	199,800	803
2014-12-05	800	820	798	812	213,400	812
2014-12-04	822	825	800	808	289,500	808
2014-12-03	833	840	830	830	145,100	830
2014-12-02	823	843	822	837	188,000	837
2014-12-01	856	859	831	835	665,600	835
2014-11-28	848	865	840	860	181,800	860
2014-11-27	857	861	850	850	222,600	850
2014-11-26	892	898	865	865	238,100	865
2014-11-25	907	922	881	885	556,300	885
2014-11-21	855	891	850	891	330,400	891
2014-11-20	868	887	851	852	237,900	852
2014-11-19	900	918	861	883	497,000	883
2014-11-18	832	889	832	883	685,500	883
2014-11-17	815	873	815	829	532,900	829
2014-11-14	810	825	799	813	164,200	813
2014-11-13	825	829	798	803	209,100	803
2014-11-12	832	840	824	825	218,300	825
2014-11-11	789	863	786	844	716,700	844
2014-11-10	772	785	771	782	103,300	782
2014-11-07	788	793	772	781	166,300	781
2014-11-06	807	815	795	796	171,300	796
2014-11-05	806	815	795	813	157,900	813
2014-11-04	846	846	809	813	213,300	813
2014-10-31	787	810	778	805	160,400	805
2014-10-30	785	797	772	786	174,600	786
2014-10-29	791	806	791	794	75,300	794
2014-10-28	783	802	780	795	110,000	795
2014-10-27	816	822	791	791	119,800	791
2014-10-24	846	849	816	816	141,200	816
2014-10-23	814	849	795	843	221,000	843
2014-10-22	792	820	786	818	216,000	818
2014-10-21	791	791	773	777	126,400	777
2014-10-20	767	792	758	786	188,400	786
2014-10-17	751	768	740	741	263,500	741
2014-10-16	758	775	755	755	171,100	755
2014-10-15	770	795	770	788	128,500	788
2014-10-14	755	772	748	770	225,400	770
2014-10-10	775	790	760	772	345,000	772
2014-10-09	813	817	775	785	229,300	785
2014-10-08	805	810	791	804	284,600	804
2014-10-07	825	838	810	815	238,400	815
2014-10-06	850	856	829	840	200,000	840
2014-10-03	816	850	815	842	513,200	842
2014-10-02	805	827	802	807	285,200	807
2014-10-01	886	887	823	827	439,600	827
2014-09-30	860	885	853	879	309,800	879
2014-09-29	887	894	862	866	200,600	866
2014-09-26	850	890	849	879	327,700	879
2014-09-25	848	867	847	858	206,400	858
2014-09-24	842	855	836	848	272,400	848
2014-09-22	862	867	854	856	274,300	856
2014-09-19	884	918	871	878	413,600	878
2014-09-18	868	900	865	889	413,900	889
2014-09-17	880	881	861	868	502,700	868
2014-09-16	886	898	882	887	388,800	887
2014-09-12	922	939	901	911	445,500	911
2014-09-11	921	949	916	939	410,900	939
2014-09-10	971	976	929	931	659,000	931
2014-09-09	1,011	1,018	985	998	549,400	998
2014-09-08	1,015	1,085	1,012	1,029	567,800	1,029
2014-09-05	1,020	1,036	995	1,015	596,700	1,015
2014-09-04	1,027	1,040	981	991	753,300	991
2014-09-03	1,064	1,086	1,013	1,043	1,751,100	1,043
2014-09-02	974	1,053	962	1,004	2,661,800	1,004
2014-09-01	935	985	907	951	678,700	951
2014-08-29	951	967	916	940	452,800	940
2014-08-28	985	1,012	936	959	1,253,800	959
2014-08-27	915	975	915	963	911,000	963
2014-08-26	890	965	889	911	1,451,900	911
2014-08-25	850	928	850	899	1,886,200	899
2014-08-22	805	828	798	822	457,700	822
2014-08-21	790	806	785	798	440,600	798
2014-08-20	819	824	781	786	516,300	786
2014-08-19	840	861	800	822	902,300	822
2014-08-18	800	892	800	845	2,015,300	845
2014-08-15	783	797	757	778	897,000	778
2014-08-14	745	840	744	797	2,219,000	797
2014-08-13	861	868	811	820	921,800	820
2014-08-12	877	915	869	876	558,300	876
2014-08-11	872	917	864	878	791,700	878
2014-08-08	891	900	850	868	492,500	868
2014-08-07	881	910	870	898	328,200	898
2014-08-06	919	919	887	899	480,400	899
2014-08-05	981	996	928	930	480,900	930
2014-08-04	988	997	981	984	266,900	984
2014-08-01	989	1,011	982	998	308,000	998
2014-07-31	1,026	1,032	1,016	1,017	224,500	1,017
2014-07-30	1,056	1,060	1,020	1,036	234,200	1,036
2014-07-29	1,041	1,068	1,041	1,055	273,700	1,055
2014-07-28	1,018	1,055	1,007	1,047	347,000	1,047
2014-07-25	1,008	1,040	1,007	1,040	306,100	1,040
2014-07-24	1,025	1,035	997	1,006	555,700	1,006
2014-07-23	1,038	1,045	1,032	1,038	203,000	1,038
2014-07-22	1,038	1,055	1,025	1,039	315,800	1,039
2014-07-18	1,050	1,068	1,031	1,057	453,600	1,057
2014-07-17	1,100	1,107	1,074	1,083	388,200	1,083
2014-07-16	1,155	1,161	1,100	1,107	566,500	1,107
2014-07-15	1,108	1,140	1,093	1,137	537,700	1,137
2014-07-14	1,100	1,100	1,075	1,081	259,300	1,081
2014-07-11	1,070	1,124	1,060	1,103	570,500	1,103
2014-07-10	1,111	1,131	1,095	1,099	618,300	1,099
2014-07-09	1,140	1,155	1,104	1,105	958,000	1,105
2014-07-08	1,203	1,214	1,170	1,178	1,180,700	1,178
2014-07-07	1,230	1,293	1,202	1,216	4,551,500	1,216
2014-07-04	1,148	1,214	1,115	1,189	2,666,600	1,189
2014-07-03	1,119	1,128	1,090	1,096	300,300	1,096
2014-07-02	1,135	1,169	1,115	1,127	634,600	1,127
2014-07-01	1,075	1,128	1,051	1,108	597,200	1,108
2014-06-30	1,040	1,081	1,034	1,078	442,600	1,078
2014-06-27	1,070	1,085	1,027	1,065	647,300	1,065
2014-06-26	1,100	1,102	1,071	1,078	332,100	1,078
2014-06-25	1,083	1,139	1,083	1,089	641,600	1,089
2014-06-24	1,071	1,139	1,058	1,113	860,700	1,113
2014-06-23	1,071	1,099	1,057	1,072	630,700	1,072
2014-06-20	1,120	1,121	1,060	1,069	881,600	1,069
2014-06-19	1,158	1,162	1,124	1,129	644,600	1,129
2014-06-18	1,140	1,171	1,133	1,145	866,400	1,145
2014-06-17	1,176	1,184	1,142	1,145	702,800	1,145
2014-06-16	1,221	1,229	1,151	1,172	1,288,900	1,172
2014-06-13	1,180	1,240	1,180	1,219	3,153,700	1,219
2014-06-12	1,134	1,176	1,130	1,149	1,239,300	1,149
2014-06-11	1,181	1,200	1,133	1,163	2,191,300	1,163
2014-06-10	1,254	1,261	1,178	1,181	3,640,400	1,181
2014-06-09	1,295	1,337	1,273	1,280	6,054,600	1,280
2014-06-06	1,241	1,288	1,185	1,265	6,654,800	1,265
2014-06-05	1,260	1,298	1,181	1,211	9,330,700	1,211
2014-06-04	1,069	1,310	1,042	1,250	24,984,700	1,250
2014-06-03	880	1,023	880	1,023	8,205,400	1,023
2014-06-02	862	884	852	873	1,014,200	873
2014-05-30	861	868	828	836	734,400	836
2014-05-29	818	852	809	846	786,400	846
2014-05-28	835	863	807	830	1,697,900	830
2014-05-27	880	899	822	837	4,584,800	837
2014-05-26	700	776	700	776	1,652,800	776
2014-05-23	673	688	670	676	452,400	676
2014-05-22	673	698	667	682	692,700	682
2014-05-21	652	664	633	661	725,400	661
2014-05-20	678	689	658	660	1,184,100	660
2014-05-19	726	758	642	648	3,131,300	648
2014-05-16	786	786	786	786	69,500	786
2014-05-15	952	957	928	936	261,400	936
2014-05-14	929	979	911	966	314,700	966
2014-05-13	905	980	903	943	530,500	943
2014-05-12	895	914	892	901	186,000	901
2014-05-09	904	927	890	895	324,000	895
2014-05-08	940	949	904	911	278,000	911
2014-05-07	951	968	935	935	246,900	935
2014-05-02	969	990	960	977	212,800	977
2014-05-01	944	974	934	964	303,100	964
2014-04-30	1,012	1,022	940	949	587,800	949
2014-04-28	1,040	1,043	1,001	1,006	300,900	1,006
2014-04-25	1,085	1,085	1,039	1,048	435,700	1,048
2014-04-24	1,059	1,150	1,051	1,094	461,000	1,094
2014-04-23	1,047	1,070	1,047	1,055	174,000	1,055
2014-04-22	1,053	1,092	1,043	1,047	366,800	1,047
2014-04-21	1,055	1,077	1,042	1,053	289,200	1,053
2014-04-18	1,080	1,085	1,036	1,052	459,100	1,052
2014-04-17	1,075	1,125	1,066	1,082	413,800	1,082
2014-04-16	1,059	1,090	1,051	1,060	336,500	1,060
2014-04-15	1,090	1,096	1,048	1,051	202,700	1,051
2014-04-14	1,058	1,145	1,058	1,075	244,200	1,075
2014-04-11	1,065	1,108	1,030	1,077	390,200	1,077
2014-04-10	1,175	1,206	1,112	1,117	381,400	1,117
2014-04-09	1,161	1,186	1,140	1,168	360,600	1,168
2014-04-08	1,167	1,214	1,160	1,182	308,400	1,182
2014-04-07	1,244	1,250	1,191	1,200	398,200	1,200
2014-04-04	1,252	1,310	1,252	1,264	294,500	1,264
2014-04-03	1,288	1,336	1,270	1,277	470,100	1,277
2014-04-02	1,212	1,312	1,212	1,284	489,700	1,284
2014-04-01	1,240	1,250	1,192	1,212	345,800	1,212
2014-03-31	1,279	1,318	1,217	1,241	482,500	1,241
2014-03-28	1,202	1,274	1,181	1,263	487,200	1,263
2014-03-27	1,145	1,195	1,130	1,190	358,500	1,190
2014-03-26	1,138	1,227	1,138	1,171	507,600	1,171
2014-03-25	1,201	1,219	1,110	1,138	582,700	1,138
2014-03-24	1,160	1,306	1,150	1,236	685,100	1,236
2014-03-20	1,190	1,250	1,145	1,189	929,800	1,189
2014-03-19	1,222	1,225	1,130	1,162	992,800	1,162
2014-03-18	1,272	1,285	1,240	1,253	488,800	1,253
2014-03-17	1,339	1,350	1,213	1,235	901,400	1,235
2014-03-14	1,401	1,431	1,342	1,353	622,600	1,353
2014-03-13	1,495	1,500	1,458	1,461	419,400	1,461
2014-03-12	1,567	1,570	1,502	1,505	531,000	1,505
2014-03-11	1,597	1,628	1,560	1,599	521,900	1,599
2014-03-10	1,612	1,663	1,580	1,583	445,400	1,583
2014-03-07	1,653	1,727	1,604	1,634	1,266,000	1,634
2014-03-06	1,445	1,640	1,434	1,602	972,500	1,602
2014-03-05	1,505	1,519	1,444	1,452	449,000	1,452
2014-03-04	1,455	1,515	1,434	1,470	484,700	1,470
2014-03-03	1,564	1,572	1,468	1,482	558,500	1,482
2014-02-28	1,562	1,615	1,532	1,575	457,200	1,575
2014-02-27	1,608	1,643	1,560	1,580	429,500	1,580
2014-02-26	1,658	1,670	1,600	1,601	572,700	1,601
2014-02-25	1,717	1,741	1,654	1,666	368,500	1,666
2014-02-24	1,653	1,719	1,634	1,702	303,900	1,702
2014-02-21	1,630	1,665	1,625	1,654	240,700	1,654
2014-02-20	1,680	1,684	1,600	1,618	356,200	1,618
2014-02-19	1,675	1,718	1,642	1,669	431,300	1,669
2014-02-18	1,701	1,739	1,638	1,673	559,500	1,673
2014-02-17	1,790	1,810	1,682	1,698	591,000	1,698
2014-02-14	1,943	1,975	1,901	1,910	107,600	1,910
2014-02-13	2,010	2,019	1,943	1,962	177,200	1,962
2014-02-12	1,998	2,028	1,972	2,023	163,800	2,023
2014-02-10	1,996	2,008	1,959	1,970	153,600	1,970
2014-02-07	2,062	2,066	1,930	1,976	165,800	1,976
2014-02-06	1,900	2,033	1,900	1,985	227,900	1,985
2014-02-05	1,945	1,999	1,823	1,893	314,300	1,893
2014-02-04	2,000	2,050	1,843	1,864	517,700	1,864
2014-02-03	2,200	2,216	2,120	2,157	222,900	2,157
2014-01-31	2,277	2,297	2,202	2,216	128,300	2,216
2014-01-30	2,278	2,305	2,225	2,262	151,600	2,262
2014-01-29	2,252	2,376	2,252	2,355	118,900	2,355
2014-01-28	2,280	2,353	2,239	2,242	114,600	2,242
2014-01-27	2,300	2,320	2,260	2,267	173,700	2,267
2014-01-24	2,350	2,377	2,324	2,348	99,800	2,348
2014-01-23	2,396	2,430	2,371	2,378	139,300	2,378
2014-01-22	2,417	2,433	2,381	2,405	101,500	2,405
2014-01-21	2,440	2,441	2,385	2,413	150,500	2,413
2014-01-20	2,387	2,442	2,371	2,441	127,100	2,441
2014-01-17	2,401	2,420	2,376	2,396	181,300	2,396
2014-01-16	2,446	2,450	2,407	2,418	189,800	2,418
2014-01-15	2,498	2,499	2,425	2,446	151,500	2,446
2014-01-14	2,400	2,491	2,387	2,491	204,600	2,491
2014-01-10	2,383	2,456	2,383	2,447	184,900	2,447
2014-01-09	2,460	2,468	2,389	2,405	162,700	2,405
2014-01-08	2,477	2,538	2,450	2,468	185,700	2,468
2014-01-07	2,495	2,530	2,400	2,431	252,300	2,431
2014-01-06	2,550	2,586	2,485	2,520	227,700	2,520

分割・併合履歴： [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-06-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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

6054 (株)リブセンス の時系列データ [2014年度]

6054 (株)リブセンスの時系列データ [2014年度]