6054 (株)リブセンス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 360 | 360 | 351 | 353 | 78,600 | 353 |
| 2015-12-29 | 354 | 360 | 345 | 355 | 148,000 | 355 |
| 2015-12-28 | 332 | 362 | 332 | 353 | 237,500 | 353 |
| 2015-12-25 | 348 | 348 | 321 | 325 | 353,100 | 325 |
| 2015-12-24 | 364 | 364 | 349 | 350 | 174,300 | 350 |
| 2015-12-22 | 365 | 372 | 359 | 359 | 219,400 | 359 |
| 2015-12-21 | 381 | 385 | 364 | 368 | 186,100 | 368 |
| 2015-12-18 | 401 | 402 | 378 | 380 | 202,300 | 380 |
| 2015-12-17 | 403 | 406 | 400 | 402 | 69,000 | 402 |
| 2015-12-16 | 403 | 407 | 397 | 400 | 50,000 | 400 |
| 2015-12-15 | 407 | 410 | 397 | 399 | 100,300 | 399 |
| 2015-12-14 | 416 | 418 | 409 | 411 | 91,000 | 411 |
| 2015-12-11 | 426 | 431 | 425 | 426 | 50,100 | 426 |
| 2015-12-10 | 433 | 434 | 423 | 425 | 59,000 | 425 |
| 2015-12-09 | 439 | 439 | 432 | 436 | 66,900 | 436 |
| 2015-12-08 | 440 | 445 | 437 | 438 | 80,000 | 438 |
| 2015-12-07 | 435 | 445 | 435 | 439 | 59,300 | 439 |
| 2015-12-04 | 426 | 437 | 426 | 432 | 60,500 | 432 |
| 2015-12-03 | 443 | 443 | 432 | 437 | 90,700 | 437 |
| 2015-12-02 | 445 | 447 | 442 | 444 | 74,100 | 444 |
| 2015-12-01 | 445 | 454 | 445 | 450 | 59,400 | 450 |
| 2015-11-30 | 450 | 454 | 444 | 445 | 73,800 | 445 |
| 2015-11-27 | 444 | 457 | 444 | 451 | 94,100 | 451 |
| 2015-11-26 | 454 | 458 | 444 | 444 | 81,200 | 444 |
| 2015-11-25 | 474 | 474 | 451 | 453 | 106,300 | 453 |
| 2015-11-24 | 460 | 478 | 448 | 469 | 200,400 | 469 |
| 2015-11-20 | 454 | 459 | 444 | 455 | 101,300 | 455 |
| 2015-11-19 | 450 | 461 | 449 | 454 | 169,200 | 454 |
| 2015-11-18 | 422 | 448 | 422 | 447 | 163,700 | 447 |
| 2015-11-17 | 429 | 429 | 421 | 424 | 55,000 | 424 |
| 2015-11-16 | 395 | 427 | 380 | 424 | 298,300 | 424 |
| 2015-11-13 | 415 | 418 | 399 | 399 | 140,100 | 399 |
| 2015-11-12 | 424 | 427 | 420 | 420 | 89,900 | 420 |
| 2015-11-11 | 410 | 433 | 409 | 429 | 127,800 | 429 |
| 2015-11-10 | 407 | 412 | 399 | 410 | 240,100 | 410 |
| 2015-11-09 | 412 | 420 | 411 | 412 | 89,600 | 412 |
| 2015-11-06 | 416 | 425 | 416 | 419 | 41,000 | 419 |
| 2015-11-05 | 421 | 432 | 415 | 415 | 50,400 | 415 |
| 2015-11-04 | 433 | 440 | 424 | 424 | 45,900 | 424 |
| 2015-11-02 | 444 | 444 | 431 | 433 | 53,900 | 433 |
| 2015-10-30 | 449 | 452 | 438 | 444 | 44,700 | 444 |
| 2015-10-29 | 443 | 450 | 443 | 447 | 39,800 | 447 |
| 2015-10-28 | 451 | 452 | 438 | 440 | 60,000 | 440 |
| 2015-10-27 | 455 | 461 | 449 | 449 | 65,700 | 449 |
| 2015-10-26 | 446 | 456 | 446 | 452 | 58,200 | 452 |
| 2015-10-23 | 441 | 449 | 441 | 442 | 39,300 | 442 |
| 2015-10-22 | 440 | 446 | 440 | 440 | 29,200 | 440 |
| 2015-10-21 | 444 | 447 | 433 | 445 | 51,900 | 445 |
| 2015-10-20 | 450 | 450 | 440 | 441 | 35,400 | 441 |
| 2015-10-19 | 444 | 453 | 440 | 450 | 99,300 | 450 |
| 2015-10-16 | 454 | 458 | 441 | 444 | 89,400 | 444 |
| 2015-10-15 | 448 | 453 | 444 | 450 | 51,100 | 450 |
| 2015-10-14 | 460 | 462 | 440 | 442 | 78,800 | 442 |
| 2015-10-13 | 465 | 470 | 458 | 466 | 59,500 | 466 |
| 2015-10-09 | 443 | 467 | 443 | 464 | 166,900 | 464 |
| 2015-10-08 | 441 | 441 | 435 | 438 | 70,100 | 438 |
| 2015-10-07 | 432 | 444 | 429 | 441 | 74,000 | 441 |
| 2015-10-06 | 435 | 435 | 430 | 432 | 57,900 | 432 |
| 2015-10-05 | 431 | 435 | 430 | 430 | 31,200 | 430 |
| 2015-10-02 | 434 | 439 | 425 | 426 | 62,700 | 426 |
| 2015-10-01 | 433 | 440 | 430 | 438 | 43,000 | 438 |
| 2015-09-30 | 421 | 433 | 421 | 431 | 61,700 | 431 |
| 2015-09-29 | 430 | 430 | 414 | 417 | 77,400 | 417 |
| 2015-09-28 | 426 | 440 | 425 | 437 | 47,000 | 437 |
| 2015-09-25 | 419 | 427 | 419 | 426 | 59,400 | 426 |
| 2015-09-24 | 413 | 423 | 413 | 421 | 54,800 | 421 |
| 2015-09-18 | 423 | 425 | 418 | 424 | 58,300 | 424 |
| 2015-09-17 | 433 | 433 | 423 | 427 | 26,500 | 427 |
| 2015-09-16 | 440 | 448 | 424 | 427 | 140,600 | 427 |
| 2015-09-15 | 432 | 444 | 428 | 436 | 142,500 | 436 |
| 2015-09-14 | 440 | 444 | 425 | 426 | 85,300 | 426 |
| 2015-09-11 | 413 | 441 | 413 | 436 | 78,300 | 436 |
| 2015-09-10 | 416 | 425 | 414 | 421 | 78,800 | 421 |
| 2015-09-09 | 425 | 428 | 413 | 428 | 97,600 | 428 |
| 2015-09-08 | 402 | 421 | 397 | 400 | 66,500 | 400 |
| 2015-09-07 | 398 | 410 | 396 | 403 | 84,200 | 403 |
| 2015-09-04 | 434 | 438 | 405 | 406 | 108,300 | 406 |
| 2015-09-03 | 447 | 463 | 441 | 441 | 65,700 | 441 |
| 2015-09-02 | 444 | 463 | 442 | 446 | 55,600 | 446 |
| 2015-09-01 | 483 | 483 | 451 | 458 | 66,000 | 458 |
| 2015-08-31 | 487 | 496 | 473 | 480 | 81,300 | 480 |
| 2015-08-28 | 452 | 494 | 450 | 474 | 205,700 | 474 |
| 2015-08-27 | 433 | 460 | 433 | 446 | 121,000 | 446 |
| 2015-08-26 | 406 | 449 | 406 | 438 | 124,000 | 438 |
| 2015-08-25 | 377 | 460 | 377 | 414 | 250,900 | 414 |
| 2015-08-24 | 465 | 486 | 437 | 441 | 199,400 | 441 |
| 2015-08-21 | 500 | 504 | 486 | 487 | 174,500 | 487 |
| 2015-08-20 | 522 | 526 | 507 | 508 | 104,700 | 508 |
| 2015-08-19 | 527 | 531 | 521 | 521 | 88,600 | 521 |
| 2015-08-18 | 527 | 533 | 527 | 529 | 35,500 | 529 |
| 2015-08-17 | 527 | 537 | 525 | 529 | 176,800 | 529 |
| 2015-08-14 | 530 | 542 | 521 | 528 | 245,500 | 528 |
| 2015-08-13 | 550 | 562 | 545 | 545 | 188,700 | 545 |
| 2015-08-12 | 558 | 562 | 552 | 552 | 79,500 | 552 |
| 2015-08-11 | 568 | 569 | 558 | 560 | 68,800 | 560 |
| 2015-08-10 | 565 | 572 | 558 | 569 | 100,200 | 569 |
| 2015-08-07 | 562 | 566 | 561 | 562 | 52,700 | 562 |
| 2015-08-06 | 571 | 572 | 565 | 565 | 57,600 | 565 |
| 2015-08-05 | 567 | 576 | 565 | 571 | 37,400 | 571 |
| 2015-08-04 | 571 | 572 | 567 | 570 | 36,000 | 570 |
| 2015-08-03 | 583 | 583 | 570 | 571 | 43,600 | 571 |
| 2015-07-31 | 580 | 582 | 577 | 578 | 43,900 | 578 |
| 2015-07-30 | 570 | 583 | 568 | 583 | 139,800 | 583 |
| 2015-07-29 | 590 | 590 | 572 | 575 | 81,400 | 575 |
| 2015-07-28 | 588 | 595 | 586 | 590 | 42,400 | 590 |
| 2015-07-27 | 595 | 596 | 588 | 589 | 36,900 | 589 |
| 2015-07-24 | 592 | 599 | 592 | 596 | 32,100 | 596 |
| 2015-07-23 | 600 | 602 | 593 | 596 | 54,500 | 596 |
| 2015-07-22 | 614 | 614 | 600 | 600 | 101,600 | 600 |
| 2015-07-21 | 620 | 624 | 613 | 617 | 92,000 | 617 |
| 2015-07-17 | 614 | 619 | 605 | 614 | 109,000 | 614 |
| 2015-07-16 | 599 | 612 | 594 | 611 | 77,100 | 611 |
| 2015-07-15 | 583 | 609 | 583 | 600 | 120,100 | 600 |
| 2015-07-14 | 577 | 588 | 573 | 581 | 117,500 | 581 |
| 2015-07-13 | 571 | 579 | 571 | 575 | 127,500 | 575 |
| 2015-07-10 | 579 | 579 | 561 | 572 | 67,900 | 572 |
| 2015-07-09 | 570 | 580 | 530 | 574 | 242,100 | 574 |
| 2015-07-08 | 615 | 616 | 580 | 584 | 268,300 | 584 |
| 2015-07-07 | 617 | 627 | 613 | 615 | 64,700 | 615 |
| 2015-07-06 | 613 | 629 | 612 | 615 | 124,200 | 615 |
| 2015-07-03 | 625 | 635 | 614 | 623 | 179,600 | 623 |
| 2015-07-02 | 635 | 635 | 617 | 620 | 134,800 | 620 |
| 2015-07-01 | 634 | 649 | 612 | 625 | 364,400 | 625 |
| 2015-06-30 | 677 | 690 | 625 | 634 | 712,700 | 634 |
| 2015-06-29 | 623 | 730 | 611 | 677 | 1,746,500 | 677 |
| 2015-06-26 | 609 | 653 | 602 | 640 | 496,000 | 640 |
| 2015-06-25 | 597 | 609 | 597 | 603 | 74,200 | 603 |
| 2015-06-24 | 601 | 604 | 599 | 600 | 66,600 | 600 |
| 2015-06-23 | 604 | 605 | 599 | 604 | 97,700 | 604 |
| 2015-06-22 | 602 | 604 | 598 | 603 | 42,500 | 603 |
| 2015-06-19 | 596 | 602 | 593 | 602 | 63,100 | 602 |
| 2015-06-18 | 600 | 602 | 596 | 596 | 52,000 | 596 |
| 2015-06-17 | 602 | 606 | 600 | 600 | 51,400 | 600 |
| 2015-06-16 | 600 | 610 | 599 | 604 | 50,500 | 604 |
| 2015-06-15 | 601 | 605 | 600 | 603 | 52,000 | 603 |
| 2015-06-12 | 605 | 606 | 602 | 604 | 43,100 | 604 |
| 2015-06-11 | 602 | 606 | 601 | 605 | 29,800 | 605 |
| 2015-06-10 | 600 | 610 | 600 | 603 | 47,600 | 603 |
| 2015-06-09 | 602 | 607 | 600 | 600 | 47,100 | 600 |
| 2015-06-08 | 604 | 610 | 603 | 604 | 45,600 | 604 |
| 2015-06-05 | 610 | 613 | 605 | 607 | 42,900 | 607 |
| 2015-06-04 | 598 | 617 | 598 | 610 | 140,700 | 610 |
| 2015-06-03 | 600 | 601 | 595 | 601 | 66,900 | 601 |
| 2015-06-02 | 605 | 606 | 600 | 604 | 37,900 | 604 |
| 2015-06-01 | 592 | 607 | 592 | 604 | 102,700 | 604 |
| 2015-05-29 | 595 | 600 | 593 | 597 | 72,500 | 597 |
| 2015-05-28 | 594 | 597 | 592 | 597 | 70,500 | 597 |
| 2015-05-27 | 592 | 598 | 592 | 594 | 30,100 | 594 |
| 2015-05-26 | 591 | 596 | 591 | 596 | 36,000 | 596 |
| 2015-05-25 | 594 | 599 | 593 | 595 | 48,500 | 595 |
| 2015-05-22 | 598 | 599 | 593 | 597 | 45,300 | 597 |
| 2015-05-21 | 606 | 606 | 598 | 598 | 59,600 | 598 |
| 2015-05-20 | 604 | 608 | 600 | 602 | 103,900 | 602 |
| 2015-05-19 | 587 | 612 | 586 | 609 | 197,000 | 609 |
| 2015-05-18 | 601 | 602 | 584 | 587 | 310,500 | 587 |
| 2015-05-15 | 615 | 616 | 609 | 613 | 85,500 | 613 |
| 2015-05-14 | 620 | 623 | 610 | 611 | 69,600 | 611 |
| 2015-05-13 | 614 | 625 | 612 | 620 | 119,200 | 620 |
| 2015-05-12 | 611 | 615 | 609 | 609 | 30,700 | 609 |
| 2015-05-11 | 616 | 622 | 610 | 611 | 79,200 | 611 |
| 2015-05-08 | 610 | 616 | 609 | 613 | 83,400 | 613 |
| 2015-05-07 | 606 | 612 | 605 | 607 | 61,900 | 607 |
| 2015-05-01 | 606 | 608 | 605 | 606 | 58,700 | 606 |
| 2015-04-30 | 610 | 611 | 607 | 608 | 82,000 | 608 |
| 2015-04-28 | 615 | 616 | 610 | 610 | 44,100 | 610 |
| 2015-04-27 | 613 | 617 | 610 | 611 | 68,600 | 611 |
| 2015-04-24 | 618 | 620 | 613 | 615 | 50,500 | 615 |
| 2015-04-23 | 622 | 622 | 616 | 619 | 68,600 | 619 |
| 2015-04-22 | 620 | 624 | 618 | 622 | 81,900 | 622 |
| 2015-04-21 | 616 | 625 | 612 | 618 | 92,200 | 618 |
| 2015-04-20 | 621 | 632 | 617 | 617 | 132,800 | 617 |
| 2015-04-17 | 623 | 632 | 620 | 620 | 86,300 | 620 |
| 2015-04-16 | 616 | 625 | 616 | 620 | 104,300 | 620 |
| 2015-04-15 | 626 | 629 | 616 | 616 | 122,400 | 616 |
| 2015-04-14 | 639 | 642 | 623 | 628 | 136,300 | 628 |
| 2015-04-13 | 628 | 640 | 628 | 637 | 107,000 | 637 |
| 2015-04-10 | 628 | 630 | 620 | 627 | 133,000 | 627 |
| 2015-04-09 | 615 | 626 | 614 | 619 | 225,100 | 619 |
| 2015-04-08 | 614 | 618 | 609 | 612 | 152,200 | 612 |
| 2015-04-07 | 612 | 613 | 609 | 610 | 63,900 | 610 |
| 2015-04-06 | 614 | 615 | 609 | 611 | 48,200 | 611 |
| 2015-04-03 | 609 | 615 | 608 | 611 | 77,200 | 611 |
| 2015-04-02 | 613 | 618 | 608 | 609 | 74,300 | 609 |
| 2015-04-01 | 610 | 625 | 608 | 612 | 116,700 | 612 |
| 2015-03-31 | 619 | 628 | 614 | 614 | 130,800 | 614 |
| 2015-03-30 | 611 | 620 | 611 | 615 | 86,400 | 615 |
| 2015-03-27 | 631 | 637 | 607 | 611 | 247,600 | 611 |
| 2015-03-26 | 617 | 642 | 617 | 625 | 709,600 | 625 |
| 2015-03-25 | 609 | 610 | 602 | 604 | 152,800 | 604 |
| 2015-03-24 | 610 | 613 | 606 | 609 | 100,600 | 609 |
| 2015-03-23 | 613 | 618 | 610 | 610 | 140,100 | 610 |
| 2015-03-20 | 615 | 618 | 612 | 615 | 109,000 | 615 |
| 2015-03-19 | 611 | 620 | 611 | 613 | 105,400 | 613 |
| 2015-03-18 | 611 | 620 | 611 | 614 | 125,400 | 614 |
| 2015-03-17 | 613 | 618 | 610 | 611 | 122,000 | 611 |
| 2015-03-16 | 620 | 623 | 615 | 616 | 135,300 | 616 |
| 2015-03-13 | 649 | 653 | 621 | 623 | 313,600 | 623 |
| 2015-03-12 | 611 | 654 | 611 | 647 | 425,600 | 647 |
| 2015-03-11 | 611 | 617 | 611 | 614 | 88,600 | 614 |
| 2015-03-10 | 626 | 628 | 617 | 618 | 249,900 | 618 |
| 2015-03-09 | 630 | 633 | 624 | 630 | 163,000 | 630 |
| 2015-03-06 | 646 | 648 | 635 | 638 | 95,700 | 638 |
| 2015-03-05 | 646 | 653 | 644 | 646 | 133,900 | 646 |
| 2015-03-04 | 633 | 654 | 630 | 650 | 242,100 | 650 |
| 2015-03-03 | 649 | 649 | 635 | 637 | 187,000 | 637 |
| 2015-03-02 | 650 | 654 | 645 | 650 | 107,300 | 650 |
| 2015-02-27 | 651 | 655 | 645 | 647 | 156,100 | 647 |
| 2015-02-26 | 650 | 658 | 648 | 653 | 130,500 | 653 |
| 2015-02-25 | 652 | 662 | 651 | 651 | 186,600 | 651 |
| 2015-02-24 | 669 | 672 | 652 | 655 | 307,700 | 655 |
| 2015-02-23 | 680 | 683 | 667 | 669 | 169,200 | 669 |
| 2015-02-20 | 674 | 685 | 674 | 677 | 123,400 | 677 |
| 2015-02-19 | 665 | 687 | 665 | 677 | 187,400 | 677 |
| 2015-02-18 | 679 | 680 | 665 | 670 | 347,900 | 670 |
| 2015-02-17 | 694 | 694 | 675 | 680 | 405,300 | 680 |
| 2015-02-16 | 696 | 720 | 692 | 699 | 628,400 | 699 |
| 2015-02-13 | 785 | 788 | 757 | 771 | 204,700 | 771 |
| 2015-02-12 | 795 | 804 | 790 | 792 | 229,900 | 792 |
| 2015-02-10 | 755 | 791 | 754 | 788 | 266,400 | 788 |
| 2015-02-09 | 765 | 775 | 748 | 764 | 146,900 | 764 |
| 2015-02-06 | 750 | 763 | 742 | 762 | 207,300 | 762 |
| 2015-02-05 | 717 | 747 | 717 | 746 | 217,500 | 746 |
| 2015-02-04 | 718 | 725 | 717 | 720 | 87,200 | 720 |
| 2015-02-03 | 716 | 724 | 716 | 716 | 70,300 | 716 |
| 2015-02-02 | 722 | 726 | 715 | 715 | 70,600 | 715 |
| 2015-01-30 | 724 | 733 | 719 | 721 | 141,900 | 721 |
| 2015-01-29 | 712 | 724 | 712 | 715 | 92,400 | 715 |
| 2015-01-28 | 708 | 715 | 701 | 712 | 101,600 | 712 |
| 2015-01-27 | 725 | 726 | 710 | 714 | 86,900 | 714 |
| 2015-01-26 | 715 | 723 | 709 | 715 | 75,500 | 715 |
| 2015-01-23 | 711 | 714 | 707 | 709 | 50,600 | 709 |
| 2015-01-22 | 710 | 720 | 707 | 711 | 67,500 | 711 |
| 2015-01-21 | 716 | 719 | 708 | 708 | 95,100 | 708 |
| 2015-01-20 | 711 | 732 | 711 | 717 | 113,600 | 717 |
| 2015-01-19 | 705 | 716 | 705 | 710 | 73,900 | 710 |
| 2015-01-16 | 703 | 709 | 700 | 708 | 122,100 | 708 |
| 2015-01-15 | 709 | 715 | 705 | 705 | 80,800 | 705 |
| 2015-01-14 | 724 | 740 | 707 | 708 | 137,400 | 708 |
| 2015-01-13 | 710 | 727 | 707 | 724 | 127,700 | 724 |
| 2015-01-09 | 711 | 715 | 706 | 711 | 103,400 | 711 |
| 2015-01-08 | 706 | 716 | 706 | 709 | 144,600 | 709 |
| 2015-01-07 | 714 | 727 | 706 | 706 | 254,700 | 706 |
| 2015-01-06 | 732 | 744 | 728 | 730 | 186,200 | 730 |
| 2015-01-05 | 715 | 755 | 712 | 746 | 357,900 | 746 |
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