6054 (株)リブセンスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	435	443	433	442	52,500	442
2016-12-29	436	439	435	436	52,000	436
2016-12-28	437	442	434	440	56,900	440
2016-12-27	439	445	434	434	158,200	434
2016-12-26	435	512	435	446	521,200	446
2016-12-22	435	441	435	437	58,200	437
2016-12-21	442	443	436	441	55,800	441
2016-12-20	435	442	435	441	43,600	441
2016-12-19	440	441	436	438	40,300	438
2016-12-16	446	448	440	442	63,300	442
2016-12-15	448	450	445	447	36,000	447
2016-12-14	448	449	445	447	35,600	447
2016-12-13	444	448	442	445	43,600	445
2016-12-12	439	445	435	444	53,700	444
2016-12-09	450	451	435	439	141,000	439
2016-12-08	457	460	448	452	69,700	452
2016-12-07	450	454	448	453	56,200	453
2016-12-06	450	455	449	449	70,900	449
2016-12-05	459	459	454	454	33,800	454
2016-12-02	464	469	456	459	58,900	459
2016-12-01	478	480	466	466	52,900	466
2016-11-30	483	485	472	473	88,000	473
2016-11-29	455	485	455	480	183,700	480
2016-11-28	451	455	447	455	56,400	455
2016-11-25	453	455	445	450	47,000	450
2016-11-24	449	455	447	453	59,300	453
2016-11-22	450	455	445	451	38,000	451
2016-11-21	448	454	446	450	27,800	450
2016-11-18	441	452	435	443	64,000	443
2016-11-17	438	444	435	441	25,000	441
2016-11-16	431	450	430	444	48,300	444
2016-11-15	457	462	425	431	199,200	431
2016-11-14	440	460	439	457	90,300	457
2016-11-11	427	440	427	433	98,900	433
2016-11-10	435	440	433	436	46,300	436
2016-11-09	443	443	416	421	114,100	421
2016-11-08	440	445	439	441	88,900	441
2016-11-07	435	445	435	439	29,100	439
2016-11-04	442	443	432	436	49,500	436
2016-11-02	450	450	445	446	37,700	446
2016-11-01	460	460	452	453	49,500	453
2016-10-31	458	461	453	459	29,900	459
2016-10-28	459	460	451	458	45,200	458
2016-10-27	453	459	448	459	40,600	459
2016-10-26	448	454	444	452	37,000	452
2016-10-25	448	454	446	450	70,800	450
2016-10-24	457	458	452	453	23,700	453
2016-10-21	454	456	449	455	37,900	455
2016-10-20	453	456	452	454	26,800	454
2016-10-19	454	454	449	452	27,700	452
2016-10-17	445	448	443	445	21,000	445
2016-10-13	448	450	442	443	50,000	443
2016-10-12	453	455	448	448	41,800	448
2016-10-11	454	458	452	454	21,300	454
2016-10-07	453	457	453	455	31,800	455
2016-10-06	460	460	454	455	26,300	455
2016-10-05	449	453	445	453	41,600	453
2016-10-04	448	450	445	447	51,700	447
2016-10-03	447	453	446	449	44,500	449
2016-09-30	455	455	449	449	75,200	449
2016-09-29	459	460	455	459	46,700	459
2016-09-28	466	466	455	462	31,800	462
2016-09-27	457	466	453	466	36,500	466
2016-09-26	456	464	456	461	27,900	461
2016-09-23	467	468	455	462	39,700	462
2016-09-21	455	464	453	464	29,700	464
2016-09-20	459	469	451	454	52,000	454
2016-09-16	458	460	454	458	34,500	458
2016-09-15	455	459	452	454	42,300	454
2016-09-14	472	472	455	460	58,000	460
2016-09-13	478	481	473	475	30,200	475
2016-09-12	475	482	475	479	49,100	479
2016-09-09	488	489	480	488	101,600	488
2016-09-08	487	488	481	485	28,900	485
2016-09-07	483	488	476	486	35,400	486
2016-09-06	478	484	478	484	28,800	484
2016-09-05	480	481	475	480	29,700	480
2016-09-02	475	481	474	479	42,300	479
2016-09-01	462	472	455	472	63,200	472
2016-08-31	473	473	454	462	71,400	462
2016-08-30	476	476	466	473	41,400	473
2016-08-29	459	476	459	473	84,300	473
2016-08-26	453	459	448	455	102,700	455
2016-08-25	449	451	442	451	46,100	451
2016-08-24	453	454	443	444	51,400	444
2016-08-23	443	452	440	451	50,300	451
2016-08-22	435	448	434	444	90,100	444
2016-08-19	429	437	422	432	59,500	432
2016-08-18	457	459	421	429	234,900	429
2016-08-17	471	471	451	452	160,200	452
2016-08-16	455	494	441	474	801,000	474
2016-08-15	430	441	417	431	218,000	431
2016-08-12	408	442	408	441	169,600	441
2016-08-10	405	410	405	408	33,900	408
2016-08-09	407	409	403	408	33,200	408
2016-08-08	410	411	404	409	22,900	409
2016-08-05	407	411	404	405	29,400	405
2016-08-04	408	412	404	409	46,700	409
2016-08-03	411	411	400	404	83,600	404
2016-08-02	409	414	409	412	22,900	412
2016-08-01	408	414	406	411	19,500	411
2016-07-29	407	413	403	411	77,300	411
2016-07-28	413	413	406	406	57,200	406
2016-07-27	412	415	406	414	34,700	414
2016-07-26	413	414	402	411	67,100	411
2016-07-25	418	424	411	414	34,300	414
2016-07-22	424	427	415	416	32,700	416
2016-07-21	425	430	422	429	48,500	429
2016-07-20	413	422	413	420	41,600	420
2016-07-19	424	424	415	418	49,300	418
2016-07-15	425	429	418	424	62,200	424
2016-07-14	424	435	421	423	47,400	423
2016-07-13	442	442	428	430	70,300	430
2016-07-12	438	449	432	434	87,100	434
2016-07-11	430	430	417	428	99,300	428
2016-07-08	421	423	407	407	109,700	407
2016-07-07	428	430	418	420	79,700	420
2016-07-06	440	440	427	427	77,100	427
2016-07-05	446	450	440	445	53,900	445
2016-07-04	435	448	432	445	62,600	445
2016-07-01	435	448	428	434	109,000	434
2016-06-30	450	450	429	435	108,300	435
2016-06-29	421	446	414	443	174,600	443
2016-06-28	408	417	392	408	140,800	408
2016-06-27	412	423	404	408	190,200	408
2016-06-24	455	463	405	418	243,600	418
2016-06-23	436	449	434	448	58,700	448
2016-06-22	459	459	433	440	92,400	440
2016-06-21	452	464	447	458	64,000	458
2016-06-20	433	480	433	447	97,000	447
2016-06-17	432	441	423	426	59,500	426
2016-06-16	438	443	432	432	153,100	432
2016-06-15	434	454	434	441	77,500	441
2016-06-14	455	458	432	442	178,800	442
2016-06-13	478	479	456	458	122,600	458
2016-06-10	495	495	480	490	76,400	490
2016-06-09	495	509	492	499	140,200	499
2016-06-08	488	493	475	492	93,000	492
2016-06-07	478	488	473	485	72,000	485
2016-06-06	487	487	462	471	158,400	471
2016-06-03	483	497	483	491	76,900	491
2016-06-02	493	507	485	488	129,200	488
2016-06-01	516	519	491	500	100,000	500
2016-05-31	507	518	507	515	154,100	515
2016-05-30	476	508	476	505	268,600	505
2016-05-27	469	479	469	476	93,900	476
2016-05-26	465	470	454	465	116,600	465
2016-05-25	462	462	454	460	84,700	460
2016-05-24	465	467	448	453	152,600	453
2016-05-23	456	470	456	467	114,700	467
2016-05-20	471	471	453	456	122,700	456
2016-05-19	456	470	455	466	229,400	466
2016-05-18	471	480	452	456	251,300	456
2016-05-17	451	471	447	465	381,500	465
2016-05-16	562	564	462	462	1,513,000	462
2016-05-13	531	563	511	562	569,600	562
2016-05-12	523	533	519	530	184,500	530
2016-05-11	506	530	500	527	335,100	527
2016-05-10	500	502	491	497	114,000	497
2016-05-09	497	507	491	505	349,900	505
2016-05-06	455	466	452	465	81,800	465
2016-05-02	447	459	438	451	140,300	451
2016-04-28	473	478	455	455	159,900	455
2016-04-27	457	478	456	475	138,800	475
2016-04-26	476	477	455	456	103,700	456
2016-04-25	472	486	469	480	114,400	480
2016-04-22	469	471	456	468	87,700	468
2016-04-21	468	480	468	475	163,500	475
2016-04-20	453	468	451	468	117,400	468
2016-04-19	448	453	442	451	76,300	451
2016-04-18	438	443	423	432	122,500	432
2016-04-15	446	456	446	453	95,100	453
2016-04-14	447	458	447	450	108,700	450
2016-04-13	445	459	442	447	140,000	447
2016-04-12	449	468	446	447	176,900	447
2016-04-11	431	443	428	443	86,400	443
2016-04-08	413	446	413	439	133,300	439
2016-04-07	415	440	415	425	121,400	425
2016-04-06	415	426	411	416	139,300	416
2016-04-05	455	455	413	421	215,600	421
2016-04-04	456	470	445	456	279,200	456
2016-04-01	516	516	466	470	341,400	470
2016-03-31	520	530	505	509	268,200	509
2016-03-30	500	547	500	525	772,300	525
2016-03-29	466	499	460	498	303,700	498
2016-03-28	454	466	454	466	125,000	466
2016-03-25	455	466	451	452	119,500	452
2016-03-24	447	464	446	456	151,300	456
2016-03-23	451	455	446	449	138,800	449
2016-03-22	448	457	435	452	223,200	452
2016-03-18	431	446	429	437	319,800	437
2016-03-17	441	446	429	435	194,300	435
2016-03-16	445	445	436	442	115,900	442
2016-03-15	438	448	434	437	149,000	437
2016-03-14	435	439	427	438	189,800	438
2016-03-11	423	437	418	420	209,900	420
2016-03-10	410	422	402	422	163,700	422
2016-03-09	410	411	401	402	136,300	402
2016-03-08	444	444	410	418	326,000	418
2016-03-07	415	452	415	446	470,500	446
2016-03-04	404	411	401	409	168,600	409
2016-03-03	400	407	394	404	138,200	404
2016-03-02	411	411	397	400	220,800	400
2016-03-01	405	415	393	403	314,600	403
2016-02-29	450	450	405	413	377,900	413
2016-02-26	466	480	427	434	576,900	434
2016-02-25	399	466	398	460	1,408,300	460
2016-02-24	373	396	373	396	271,400	396
2016-02-23	390	395	370	381	174,600	381
2016-02-22	378	394	364	389	264,600	389
2016-02-19	385	385	354	375	367,900	375
2016-02-18	402	404	375	389	583,100	389
2016-02-17	416	430	367	386	2,949,200	386
2016-02-16	339	405	339	384	10,266,400	384
2016-02-15	300	325	275	325	1,037,000	325
2016-02-12	255	264	237	245	182,400	245
2016-02-10	287	290	272	273	88,800	273
2016-02-09	297	297	282	282	71,300	282
2016-02-08	281	311	276	302	109,100	302
2016-02-05	298	301	285	289	65,300	289
2016-02-04	301	311	299	302	55,000	302
2016-02-03	305	309	300	303	74,600	303
2016-02-02	313	319	313	313	41,500	313
2016-02-01	317	320	315	319	72,500	319
2016-01-29	310	322	301	315	117,300	315
2016-01-28	312	323	310	310	86,100	310
2016-01-27	306	317	301	313	98,300	313
2016-01-26	293	308	293	301	98,800	301
2016-01-25	287	310	280	309	126,200	309
2016-01-22	267	284	259	282	148,400	282
2016-01-21	266	272	258	259	254,700	259
2016-01-20	287	288	275	275	112,800	275
2016-01-19	286	295	278	286	120,800	286
2016-01-18	284	286	281	285	129,000	285
2016-01-15	300	306	294	294	88,400	294
2016-01-14	293	299	287	297	120,900	297
2016-01-13	314	319	291	306	128,000	306
2016-01-12	323	324	300	301	182,400	301
2016-01-08	345	345	323	325	179,000	325
2016-01-07	350	351	338	338	104,500	338
2016-01-06	353	357	339	340	77,900	340
2016-01-05	353	362	345	353	106,800	353
2016-01-04	353	367	346	350	167,000	350

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

2024年05月
日	月	火	水	木	金	土
« 04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 [2016年度]

6054 (株)リブセンスの時系列データ [2016年度]