6209 リケンNPR(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 2,180 | 2,226 | 2,168 | 2,225 | 208,100 | 2,225 |
| 2023-12-28 | 2,106 | 2,194 | 2,103 | 2,175 | 223,800 | 2,175 |
| 2023-12-27 | 2,150 | 2,175 | 2,071 | 2,124 | 345,200 | 2,124 |
| 2023-12-26 | 2,003 | 2,133 | 1,991 | 2,126 | 507,000 | 2,126 |
| 2023-12-25 | 1,924 | 1,943 | 1,915 | 1,940 | 61,900 | 1,940 |
| 2023-12-22 | 1,934 | 1,961 | 1,910 | 1,922 | 74,000 | 1,922 |
| 2023-12-21 | 1,924 | 1,941 | 1,915 | 1,917 | 60,600 | 1,917 |
| 2023-12-20 | 1,940 | 1,960 | 1,917 | 1,949 | 107,300 | 1,949 |
| 2023-12-19 | 1,947 | 1,950 | 1,912 | 1,923 | 93,700 | 1,923 |
| 2023-12-18 | 1,906 | 1,943 | 1,880 | 1,943 | 102,400 | 1,943 |
| 2023-12-15 | 1,863 | 1,931 | 1,863 | 1,919 | 256,600 | 1,919 |
| 2023-12-14 | 1,901 | 1,912 | 1,851 | 1,867 | 146,900 | 1,867 |
| 2023-12-13 | 1,930 | 1,949 | 1,907 | 1,913 | 100,300 | 1,913 |
| 2023-12-12 | 1,981 | 1,981 | 1,932 | 1,944 | 103,200 | 1,944 |
| 2023-12-11 | 1,973 | 1,980 | 1,953 | 1,973 | 76,300 | 1,973 |
| 2023-12-08 | 1,999 | 1,999 | 1,935 | 1,949 | 146,800 | 1,949 |
| 2023-12-07 | 2,018 | 2,025 | 1,973 | 1,985 | 90,600 | 1,985 |
| 2023-12-06 | 1,978 | 2,030 | 1,978 | 2,030 | 102,000 | 2,030 |
| 2023-12-05 | 1,970 | 2,015 | 1,970 | 1,980 | 93,100 | 1,980 |
| 2023-12-04 | 1,980 | 1,989 | 1,950 | 1,979 | 71,500 | 1,979 |
| 2023-12-01 | 1,965 | 1,985 | 1,936 | 1,981 | 92,300 | 1,981 |
| 2023-11-30 | 1,939 | 1,963 | 1,922 | 1,960 | 120,300 | 1,960 |
| 2023-11-29 | 2,000 | 2,015 | 1,961 | 1,962 | 111,600 | 1,962 |
| 2023-11-28 | 2,001 | 2,026 | 1,999 | 2,018 | 63,500 | 2,018 |
| 2023-11-27 | 2,037 | 2,037 | 1,992 | 2,010 | 103,900 | 2,010 |
| 2023-11-24 | 2,038 | 2,060 | 2,018 | 2,020 | 117,400 | 2,020 |
| 2023-11-22 | 2,004 | 2,046 | 2,000 | 2,007 | 69,500 | 2,007 |
| 2023-11-21 | 2,015 | 2,033 | 1,987 | 2,012 | 85,000 | 2,012 |
| 2023-11-20 | 2,040 | 2,072 | 2,019 | 2,033 | 164,700 | 2,033 |
| 2023-11-17 | 1,924 | 2,013 | 1,918 | 2,008 | 170,300 | 2,008 |
| 2023-11-16 | 1,885 | 1,931 | 1,885 | 1,924 | 102,500 | 1,924 |
| 2023-11-15 | 1,895 | 1,908 | 1,840 | 1,899 | 158,400 | 1,899 |
| 2023-11-14 | 1,890 | 1,900 | 1,851 | 1,886 | 87,600 | 1,886 |
| 2023-11-13 | 1,845 | 1,891 | 1,831 | 1,887 | 116,900 | 1,887 |
| 2023-11-10 | 1,818 | 1,835 | 1,803 | 1,830 | 58,000 | 1,830 |
| 2023-11-09 | 1,810 | 1,845 | 1,796 | 1,842 | 67,400 | 1,842 |
| 2023-11-08 | 1,838 | 1,860 | 1,779 | 1,809 | 233,000 | 1,809 |
| 2023-11-07 | 1,780 | 1,830 | 1,780 | 1,830 | 114,400 | 1,830 |
| 2023-11-06 | 1,778 | 1,796 | 1,765 | 1,785 | 111,200 | 1,785 |
| 2023-11-02 | 1,777 | 1,787 | 1,755 | 1,770 | 91,100 | 1,770 |
| 2023-11-01 | 1,745 | 1,759 | 1,729 | 1,759 | 120,400 | 1,759 |
| 2023-10-31 | 1,696 | 1,718 | 1,666 | 1,718 | 173,100 | 1,718 |
| 2023-10-30 | 1,716 | 1,721 | 1,680 | 1,709 | 210,100 | 1,709 |
| 2023-10-27 | 1,701 | 1,733 | 1,699 | 1,733 | 100,300 | 1,733 |
| 2023-10-26 | 1,695 | 1,700 | 1,660 | 1,689 | 117,800 | 1,689 |
| 2023-10-25 | 1,709 | 1,730 | 1,688 | 1,689 | 93,000 | 1,689 |
| 2023-10-24 | 1,697 | 1,708 | 1,631 | 1,688 | 204,600 | 1,688 |
| 2023-10-23 | 1,722 | 1,759 | 1,697 | 1,697 | 132,800 | 1,697 |
| 2023-10-20 | 1,784 | 1,796 | 1,721 | 1,735 | 172,500 | 1,735 |
| 2023-10-19 | 1,752 | 1,822 | 1,752 | 1,781 | 139,200 | 1,781 |
| 2023-10-18 | 1,735 | 1,793 | 1,727 | 1,792 | 140,500 | 1,792 |
| 2023-10-17 | 1,721 | 1,735 | 1,690 | 1,707 | 66,700 | 1,707 |
| 2023-10-16 | 1,694 | 1,726 | 1,680 | 1,699 | 119,600 | 1,699 |
| 2023-10-13 | 1,729 | 1,738 | 1,687 | 1,694 | 90,800 | 1,694 |
| 2023-10-12 | 1,738 | 1,738 | 1,695 | 1,736 | 102,300 | 1,736 |
| 2023-10-11 | 1,669 | 1,715 | 1,667 | 1,698 | 138,500 | 1,698 |
| 2023-10-10 | 1,615 | 1,687 | 1,615 | 1,631 | 173,700 | 1,631 |
| 2023-10-06 | 1,591 | 1,640 | 1,539 | 1,598 | 230,900 | 1,598 |
| 2023-10-05 | 1,551 | 1,618 | 1,521 | 1,599 | 236,000 | 1,599 |
| 2023-10-04 | 1,614 | 1,632 | 1,531 | 1,541 | 297,500 | 1,541 |
| 2023-10-03 | 1,720 | 1,733 | 1,682 | 1,694 | 158,800 | 1,694 |
| 2023-10-02 | 1,833 | 1,924 | 1,710 | 1,740 | 157,900 | 1,740 |
| 2023-09-29 | - | - | - | - | - | - |
| 2023-09-28 | - | - | - | - | - | - |
| 2023-09-27 | - | - | - | - | - | - |
| 2023-09-26 | - | - | - | - | - | - |
| 2023-09-25 | - | - | - | - | - | - |
| 2023-09-22 | - | - | - | - | - | - |
| 2023-09-21 | - | - | - | - | - | - |
| 2023-09-20 | - | - | - | - | - | - |
| 2023-09-19 | - | - | - | - | - | - |
| 2023-09-15 | - | - | - | - | - | - |
| 2023-09-14 | - | - | - | - | - | - |
| 2023-09-13 | - | - | - | - | - | - |
| 2023-09-12 | - | - | - | - | - | - |
| 2023-09-11 | - | - | - | - | - | - |
| 2023-09-08 | - | - | - | - | - | - |
| 2023-09-07 | - | - | - | - | - | - |
| 2023-09-06 | - | - | - | - | - | - |
| 2023-09-05 | - | - | - | - | - | - |
| 2023-09-04 | - | - | - | - | - | - |
分割・併合履歴 ： なし