6054 (株)リブセンスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	535	539	525	532	142,300	532
2017-12-28	500	543	497	535	372,800	535
2017-12-27	478	495	478	495	44,200	495
2017-12-26	482	489	478	480	80,000	480
2017-12-25	490	490	480	481	74,100	481
2017-12-22	492	495	488	492	64,100	492
2017-12-21	496	496	492	494	57,300	494
2017-12-20	504	504	497	497	60,100	497
2017-12-19	497	503	495	503	78,100	503
2017-12-18	498	500	494	498	60,800	498
2017-12-15	500	500	488	494	69,600	494
2017-12-14	512	512	496	500	85,100	500
2017-12-13	505	517	503	504	128,600	504
2017-12-12	503	506	495	502	57,700	502
2017-12-11	487	500	487	499	56,600	499
2017-12-08	492	498	487	488	78,200	488
2017-12-07	492	502	491	496	83,800	496
2017-12-06	500	506	490	491	66,500	491
2017-12-05	504	504	498	500	63,100	500
2017-12-04	507	513	501	506	50,100	506
2017-12-01	510	510	502	507	37,000	507
2017-11-30	513	513	504	508	47,000	508
2017-11-29	504	509	502	505	34,800	505
2017-11-28	511	512	503	503	38,200	503
2017-11-27	505	510	501	507	41,900	507
2017-11-24	505	506	500	502	50,200	502
2017-11-22	513	515	502	506	79,100	506
2017-11-21	507	514	499	511	109,200	511
2017-11-20	510	517	506	509	53,600	509
2017-11-17	514	515	498	511	108,400	511
2017-11-16	500	519	499	511	106,600	511
2017-11-15	550	555	506	509	232,500	509
2017-11-13	580	580	555	557	69,100	557
2017-11-10	551	578	547	576	127,400	576
2017-11-09	556	566	546	557	90,000	557
2017-11-08	550	554	543	552	54,600	552
2017-11-07	555	561	550	552	64,300	552
2017-11-06	553	558	550	554	45,500	554
2017-11-02	549	553	546	547	37,800	547
2017-11-01	552	555	547	548	54,800	548
2017-10-31	548	554	543	552	31,700	552
2017-10-30	543	548	542	542	49,500	542
2017-10-27	533	543	533	537	46,000	537
2017-10-26	534	543	533	533	55,100	533
2017-10-25	559	559	534	534	103,900	534
2017-10-24	552	555	545	552	56,800	552
2017-10-23	539	558	536	550	140,300	550
2017-10-20	529	536	527	533	67,000	533
2017-10-19	524	530	522	528	51,500	528
2017-10-18	523	529	519	526	48,400	526
2017-10-17	525	526	520	522	35,800	522
2017-10-16	524	532	520	526	54,900	526
2017-10-13	536	536	520	524	107,100	524
2017-10-12	536	542	535	537	67,400	537
2017-10-11	544	544	534	539	60,800	539
2017-10-10	540	543	537	542	42,400	542
2017-10-06	555	556	535	536	151,100	536
2017-10-05	564	566	552	555	57,300	555
2017-10-04	568	568	558	561	63,300	561
2017-10-03	565	568	560	567	59,800	567
2017-10-02	556	568	555	566	86,200	566
2017-09-29	561	563	553	557	37,900	557
2017-09-28	561	565	556	561	49,600	561
2017-09-27	560	565	556	559	35,300	559
2017-09-26	560	560	548	559	82,600	559
2017-09-25	556	567	554	558	81,200	558
2017-09-22	569	570	553	560	98,600	560
2017-09-21	572	577	565	574	93,700	574
2017-09-20	577	578	567	569	35,200	569
2017-09-19	578	582	571	572	92,300	572
2017-09-15	565	577	565	574	41,200	574
2017-09-14	580	582	564	565	73,400	565
2017-09-13	580	590	576	583	50,900	583
2017-09-12	575	583	568	583	67,400	583
2017-09-11	561	576	561	569	65,800	569
2017-09-08	566	572	554	559	121,600	559
2017-09-07	578	582	568	573	67,600	573
2017-09-06	549	573	548	568	153,500	568
2017-09-05	585	589	561	565	120,200	565
2017-09-04	605	605	578	589	102,100	589
2017-09-01	608	611	598	605	111,200	605
2017-08-31	612	615	602	602	65,600	602
2017-08-30	610	611	602	611	62,800	611
2017-08-29	604	614	600	610	97,200	610
2017-08-28	615	615	593	600	143,000	600
2017-08-25	629	636	600	602	207,100	602
2017-08-24	606	640	600	628	243,400	628
2017-08-23	619	623	596	598	264,100	598
2017-08-22	632	635	610	615	201,200	615
2017-08-21	676	680	632	639	190,500	639
2017-08-18	638	686	636	680	404,600	680
2017-08-17	636	651	626	651	120,500	651
2017-08-16	592	638	588	637	219,100	637
2017-08-15	638	638	582	586	254,800	586
2017-08-14	621	637	619	627	106,600	627
2017-08-10	629	645	629	637	83,100	637
2017-08-09	646	646	617	626	167,200	626
2017-08-08	652	655	634	644	66,500	644
2017-08-07	646	662	635	653	161,300	653
2017-08-04	622	642	622	639	68,700	639
2017-08-03	622	626	614	622	45,600	622
2017-08-02	614	632	614	625	65,200	625
2017-08-01	640	640	613	617	100,900	617
2017-07-31	666	666	631	634	121,900	634
2017-07-28	634	678	634	666	320,200	666
2017-07-27	641	643	625	629	64,700	629
2017-07-26	665	665	640	642	87,400	642
2017-07-25	625	664	625	659	242,800	659
2017-07-24	618	624	608	622	85,000	622
2017-07-21	627	632	616	618	92,900	618
2017-07-20	630	645	624	628	95,100	628
2017-07-19	620	636	619	631	94,800	631
2017-07-18	650	653	619	627	157,100	627
2017-07-14	620	663	619	655	255,600	655
2017-07-13	625	627	618	618	46,800	618
2017-07-12	620	627	616	619	68,200	619
2017-07-11	619	629	617	623	51,300	623
2017-07-10	627	630	616	620	65,700	620
2017-07-07	613	634	613	625	106,900	625
2017-07-06	628	634	613	619	90,800	619
2017-07-05	632	645	618	628	174,200	628
2017-07-04	676	676	632	634	197,200	634
2017-07-03	688	688	663	669	176,100	669
2017-06-30	687	693	679	693	138,400	693
2017-06-29	681	701	680	693	134,300	693
2017-06-28	705	715	675	680	188,300	680
2017-06-27	659	728	658	705	823,700	705
2017-06-26	654	657	633	649	138,800	649
2017-06-23	675	681	638	644	206,400	644
2017-06-22	696	696	669	672	167,800	672
2017-06-21	690	703	674	700	199,200	700
2017-06-20	662	712	660	691	476,300	691
2017-06-19	621	655	621	651	145,500	651
2017-06-16	635	643	611	620	119,300	620
2017-06-15	650	660	629	630	141,700	630
2017-06-14	640	659	618	654	291,900	654
2017-06-13	608	643	597	640	311,200	640
2017-06-12	591	607	580	606	178,600	606
2017-06-09	584	594	580	587	97,600	587
2017-06-08	576	596	576	585	68,000	585
2017-06-07	555	585	553	580	156,200	580
2017-06-06	587	588	556	558	143,700	558
2017-06-05	593	599	585	591	86,100	591
2017-06-02	605	605	588	591	100,200	591
2017-06-01	577	608	577	600	109,500	600
2017-05-31	591	610	575	576	183,100	576
2017-05-30	567	596	565	594	279,400	594
2017-05-29	554	570	554	565	71,500	565
2017-05-26	580	580	545	551	158,000	551
2017-05-25	545	574	539	574	206,600	574
2017-05-24	555	557	537	541	101,000	541
2017-05-23	535	554	530	549	189,500	549
2017-05-22	525	535	524	535	135,000	535
2017-05-19	505	525	504	522	119,900	522
2017-05-18	489	500	485	500	36,700	500
2017-05-17	500	503	494	494	31,000	494
2017-05-16	508	513	494	501	67,500	501
2017-05-15	496	511	496	507	55,200	507
2017-05-12	513	513	501	505	43,900	505
2017-05-11	525	527	512	512	72,600	512
2017-05-10	513	524	510	524	61,100	524
2017-05-09	510	512	508	511	37,000	511
2017-05-08	500	512	500	505	76,900	505
2017-05-02	493	495	491	495	25,900	495
2017-05-01	483	494	481	494	28,500	494
2017-04-28	494	494	486	488	29,500	488
2017-04-27	488	493	481	489	34,700	489
2017-04-26	485	489	483	488	29,200	488
2017-04-25	480	486	480	481	19,300	481
2017-04-24	486	490	480	480	19,500	480
2017-04-21	490	492	471	484	34,800	484
2017-04-20	497	497	486	489	21,600	489
2017-04-19	500	505	492	494	38,800	494
2017-04-18	490	498	482	496	46,100	496
2017-04-17	464	483	464	477	37,800	477
2017-04-14	466	473	458	468	63,500	468
2017-04-13	466	474	463	469	56,800	469
2017-04-12	480	483	471	474	42,900	474
2017-04-11	484	491	481	481	48,900	481
2017-04-10	489	489	479	484	49,700	484
2017-04-07	489	500	480	492	68,400	492
2017-04-06	496	500	482	488	49,100	488
2017-04-05	509	517	498	499	64,100	499
2017-04-04	534	534	508	508	55,300	508
2017-04-03	524	534	519	531	56,800	531
2017-03-31	535	536	524	524	72,800	524
2017-03-30	530	534	526	530	43,900	530
2017-03-29	519	531	519	527	66,100	527
2017-03-28	512	516	510	516	47,200	516
2017-03-27	510	519	507	510	34,800	510
2017-03-24	512	520	509	514	49,600	514
2017-03-23	521	524	502	512	91,400	512
2017-03-22	524	529	521	521	60,200	521
2017-03-21	531	538	528	534	103,300	534
2017-03-17	540	540	524	531	104,900	531
2017-03-16	537	550	535	543	142,300	543
2017-03-15	525	542	520	537	238,500	537
2017-03-14	504	525	495	525	198,300	525
2017-03-13	495	510	495	503	101,000	503
2017-03-10	507	507	493	500	141,600	500
2017-03-09	503	510	498	507	188,200	507
2017-03-08	486	503	486	503	275,900	503
2017-03-07	469	485	466	482	222,400	482
2017-03-06	459	472	459	467	105,000	467
2017-03-03	453	463	453	460	94,600	460
2017-03-02	452	455	447	453	45,400	453
2017-03-01	454	454	445	450	31,100	450
2017-02-28	450	458	449	454	60,800	454
2017-02-27	456	456	447	452	32,700	452
2017-02-24	459	460	454	455	73,700	455
2017-02-23	456	456	451	456	53,400	456
2017-02-22	443	465	443	451	210,700	451
2017-02-21	440	443	438	442	60,300	442
2017-02-20	442	442	439	441	20,000	441
2017-02-17	441	445	436	443	66,500	443
2017-02-16	448	448	437	439	136,700	439
2017-02-15	451	451	444	447	75,100	447
2017-02-14	445	456	440	444	243,200	444
2017-02-13	460	477	457	474	130,800	474
2017-02-10	453	457	453	455	79,200	455
2017-02-09	446	452	446	452	37,100	452
2017-02-08	453	453	445	445	50,400	445
2017-02-07	447	454	446	452	28,800	452
2017-02-06	444	452	444	447	40,600	447
2017-02-03	445	449	441	444	57,500	444
2017-02-02	453	455	445	445	60,400	445
2017-02-01	448	452	445	451	39,800	451
2017-01-31	448	453	447	448	33,800	448
2017-01-30	451	453	446	452	36,400	452
2017-01-27	458	458	440	449	41,500	449
2017-01-26	456	456	443	451	41,500	451
2017-01-25	450	452	447	448	55,700	448
2017-01-24	449	454	446	450	34,500	450
2017-01-23	445	445	439	445	36,200	445
2017-01-20	445	449	441	445	40,400	445
2017-01-19	443	453	443	446	35,400	446
2017-01-18	441	444	438	443	48,000	443
2017-01-17	446	449	441	442	31,300	442
2017-01-16	452	453	445	447	47,100	447
2017-01-13	453	455	451	453	60,200	453
2017-01-12	454	458	451	453	45,200	453
2017-01-11	475	475	452	452	92,100	452
2017-01-10	464	477	464	471	101,500	471
2017-01-06	469	470	450	465	76,900	465
2017-01-05	450	462	446	461	81,400	461
2017-01-04	444	455	444	449	68,900	449

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 [2017年度]

6054 (株)リブセンスの時系列データ [2017年度]