6462 (株)リケン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-082,5802,5902,5632,57221,3002,572
2021-12-072,5072,5882,5072,57834,2002,578
2021-12-062,5192,5452,4832,48642,8002,486
2021-12-032,4932,5292,4672,52925,5002,529
2021-12-022,4452,4772,4152,45633,3002,456
2021-12-012,4302,4702,4062,44648,0002,446
2021-11-302,4662,5122,4232,43743,5002,437
2021-11-292,4802,5052,4502,46645,8002,466
2021-11-262,5762,5762,5102,53443,3002,534
2021-11-252,5702,5882,5552,56015,1002,560
2021-11-242,5812,6092,5552,57020,1002,570
2021-11-222,6272,6272,5522,57330,2002,573
2021-11-192,6522,6522,6112,62720,4002,627
2021-11-182,6432,6782,6252,66734,9002,667
2021-11-172,6372,6682,6342,64733,1002,647
2021-11-162,6272,6402,6142,62022,2002,620
2021-11-152,6542,6882,6072,61624,4002,616
2021-11-122,6272,6642,6202,65928,3002,659
2021-11-112,7292,7432,6032,60465,8002,604
2021-11-102,7252,7302,6852,71545,4002,715
2021-11-092,7432,7772,7302,74021,2002,740
2021-11-082,7482,7772,7222,77630,1002,776
2021-11-052,7602,7602,7052,72429,5002,724
2021-11-042,7222,7782,7042,76751,2002,767
2021-11-022,7292,7322,7022,70521,2002,705
2021-11-012,7102,7402,6992,74026,1002,740
2021-10-292,7182,7182,6722,68430,5002,684
2021-10-282,6912,7272,6702,72678,1002,726
2021-10-272,7332,7352,6982,71223,6002,712
2021-10-262,7282,7392,7142,72517,6002,725
2021-10-252,7002,7232,6832,69022,0002,690
2021-10-222,7002,7302,6682,71439,2002,714
2021-10-212,7202,7472,7012,70128,2002,701
2021-10-202,7662,7822,7192,72834,5002,728
2021-10-192,8152,8152,7622,77229,0002,772
2021-10-182,7772,8352,7752,82736,9002,827
2021-10-152,7412,7822,7312,77528,7002,775
2021-10-142,7332,7362,6982,72129,6002,721
2021-10-132,7332,7592,6952,74730,5002,747
2021-10-122,7152,7412,7032,73325,9002,733
2021-10-112,6762,7282,6762,71525,7002,715
2021-10-082,6542,7082,6512,67030,4002,670
2021-10-072,7062,7062,6322,64936,4002,649
2021-10-062,7252,7752,6852,68761,5002,687
2021-10-052,7002,7252,6632,68338,5002,683
2021-10-042,7602,7722,7142,72631,7002,726
2021-10-012,8112,8152,7422,74550,0002,745
2021-09-302,8592,9142,8392,83929,0002,839
2021-09-292,8702,8792,8342,87947,9002,879
2021-09-282,9122,9412,8762,93847,9002,938
2021-09-272,9492,9602,8972,91036,3002,910
2021-09-242,9002,9302,9002,92356,1002,923
2021-09-222,8912,8912,8312,84245,1002,842
2021-09-212,8532,9202,8452,90345,3002,903
2021-09-172,9302,9472,9052,92438,7002,924
2021-09-162,9592,9672,8982,93346,4002,933
2021-09-152,9902,9902,9152,94060,0002,940
2021-09-142,9733,0252,9682,98976,9002,989
2021-09-132,9392,9842,9142,98444,9002,984
2021-09-102,9142,9632,8992,95572,4002,955
2021-09-092,8982,9082,8632,88748,2002,887
2021-09-082,9132,9322,8772,91264,7002,912
2021-09-072,9402,9552,8642,904101,9002,904
2021-09-062,9782,9782,9272,95087,4002,950
2021-09-032,8382,9462,8352,902109,2002,902
2021-09-022,7452,8592,7382,850197,3002,850
2021-09-012,6722,7352,6702,72783,0002,727
2021-08-312,6252,6642,6052,64064,2002,640
2021-08-302,5482,6002,5312,59948,4002,599
2021-08-272,5102,5112,4942,50624,5002,506
2021-08-262,5002,5172,4902,50240,5002,502
2021-08-252,5212,5532,4982,50034,7002,500
2021-08-242,4902,5342,4902,51935,4002,519
2021-08-232,4722,5182,4692,49465,5002,494
2021-08-202,5272,5292,4612,46974,5002,469
2021-08-192,5862,5882,5212,52267,2002,522
2021-08-182,5872,6162,5662,58851,7002,588
2021-08-172,6362,6632,5982,60230,1002,602
2021-08-162,6932,6932,6242,63639,9002,636
2021-08-132,7002,7002,6712,69323,8002,693
2021-08-122,6802,7152,6802,68766,0002,687
2021-08-112,5892,6692,5892,66675,1002,666
2021-08-102,5802,6272,5232,567138,3002,567
2021-08-062,5862,6182,5662,61159,6002,611
2021-08-052,6032,6032,5702,57845,8002,578
2021-08-042,6552,6552,6132,61327,8002,613
2021-08-032,6162,6462,6162,64434,3002,644
2021-08-022,6012,6282,5902,61935,5002,619
2021-07-302,6202,6222,5842,59038,6002,590
2021-07-292,6452,6452,6052,62329,1002,623
2021-07-282,6282,6572,6152,62925,7002,629
2021-07-272,6482,6592,6162,64440,7002,644
2021-07-262,6322,6322,5992,61534,2002,615
2021-07-212,5832,6062,5752,58860,3002,588
2021-07-202,5522,5802,5332,57058,4002,570
2021-07-192,6002,6002,5642,58946,1002,589
2021-07-162,6182,6302,6102,61929,4002,619
2021-07-152,6332,6412,6122,61528,0002,615
2021-07-142,6472,6652,6302,63531,2002,635
2021-07-132,6202,6812,6062,67575,2002,675
2021-07-122,6102,6182,5902,60342,5002,603
2021-07-092,5252,5792,5142,56965,3002,569
2021-07-082,5952,6122,5522,55270,3002,552
2021-07-072,6072,6232,5852,60248,9002,602
2021-07-062,6132,6432,6112,63538,1002,635
2021-07-052,6092,6272,5892,60537,3002,605
2021-07-022,5862,6162,5802,60148,6002,601
2021-07-012,5742,5862,5412,58241,5002,582
2021-06-302,6012,6192,5522,55566,2002,555
2021-06-292,6572,6572,6002,61448,4002,614
2021-06-282,5912,6562,5912,65265,2002,652
2021-06-252,5412,5772,5412,57541,1002,575
2021-06-242,5162,5612,5162,52639,3002,526
2021-06-232,5202,5272,4952,50545,6002,505
2021-06-222,5102,5422,4942,53657,2002,536
2021-06-212,4762,4942,4582,46083,7002,460
2021-06-182,5842,5842,5162,51694,4002,516
2021-06-172,6222,6222,5832,58435,1002,584
2021-06-162,6092,6582,6002,62241,2002,622
2021-06-152,6322,6322,5682,59250,9002,592
2021-06-142,6122,6222,5942,62034,2002,620
2021-06-112,6592,6592,5892,59687,5002,596
2021-06-102,6852,6902,6542,66756,1002,667
2021-06-092,7142,7652,6722,68377,4002,683
2021-06-082,7402,7552,7122,71357,8002,713
2021-06-072,6982,7532,6802,712117,5002,712
2021-06-042,5672,6732,5672,670121,9002,670
2021-06-032,5572,5692,5242,56671,1002,566
2021-06-022,5272,5622,5212,53668,3002,536
2021-06-012,4572,5282,4452,52752,1002,527
2021-05-312,4672,4872,4372,45050,9002,450
2021-05-282,4572,4742,4322,47053,8002,470
2021-05-272,4832,4932,4312,43166,5002,431
2021-05-262,4992,5052,4632,49449,1002,494
2021-05-252,5412,5422,4882,49970,9002,499
2021-05-242,5392,5682,5302,54051,7002,540
2021-05-212,6012,6012,5312,53385,7002,533
2021-05-202,5792,6092,5672,59656,9002,596
2021-05-192,5842,6382,5642,596110,4002,596
2021-05-182,5202,6002,5092,599123,9002,599
2021-05-172,4532,5202,4112,515222,2002,515
2021-05-142,3372,3652,3202,34596,9002,345
2021-05-132,3172,3452,3052,31860,7002,318
2021-05-122,3802,3802,3202,34367,6002,343
2021-05-112,3962,4112,3722,37542,5002,375
2021-05-102,3742,3952,3612,39547,9002,395
2021-05-072,3622,3862,3262,36471,5002,364
2021-05-062,3522,3802,3472,37063,0002,370
2021-04-302,3682,3812,3422,34351,4002,343
2021-04-282,3532,3742,3332,36855,8002,368
2021-04-272,3562,3732,3312,34243,0002,342
2021-04-262,3652,3802,3502,35641,0002,356
2021-04-232,3662,3822,3462,36755,1002,367
2021-04-222,4232,4382,3702,38389,3002,383
2021-04-212,4452,4532,3652,375117,8002,375
2021-04-202,5102,5472,4752,47763,4002,477
2021-04-192,4922,5352,4922,50632,2002,506
2021-04-162,5302,5302,4802,51235,6002,512
2021-04-152,4932,5642,4932,51551,4002,515
2021-04-142,5032,5032,4582,49353,4002,493
2021-04-132,4682,5092,4562,50168,1002,501
2021-04-122,4602,4762,4432,45960,3002,459
2021-04-092,4622,4832,4432,45269,1002,452
2021-04-082,5022,5022,4542,46165,8002,461
2021-04-072,4682,5402,4682,52649,3002,526
2021-04-062,5492,5662,4582,48184,9002,481
2021-04-052,5022,5682,4922,53676,0002,536
2021-04-022,4822,4942,4572,48455,9002,484
2021-04-012,5102,5252,4382,453144,5002,453
2021-03-312,5882,5882,5002,500105,6002,500
2021-03-302,5882,6122,5212,59486,1002,594
2021-03-292,6702,6842,5762,619139,7002,619
2021-03-262,6022,6182,5772,60880,1002,608
2021-03-252,5292,5852,5272,55451,5002,554
2021-03-242,5702,5702,4862,509128,1002,509
2021-03-232,6522,6572,5712,594131,3002,594
2021-03-222,5882,6442,5602,635127,8002,635
2021-03-192,5112,5652,5042,56288,6002,562
2021-03-182,5122,5352,4852,53164,1002,531
2021-03-172,5022,5202,4802,52049,4002,520
2021-03-162,5322,5452,4852,51343,5002,513
2021-03-152,4282,5172,4242,51778,6002,517
2021-03-122,3992,4142,3442,41399,1002,413
2021-03-112,4112,4442,4002,41162,7002,411
2021-03-102,4542,4542,3872,41386,9002,413
2021-03-092,4272,4622,4152,45376,2002,453
2021-03-082,4612,4742,4152,42053,0002,420
2021-03-052,4102,4392,3632,43942,1002,439
2021-03-042,3982,4352,3542,38251,9002,382
2021-03-032,3652,4312,3632,41477,1002,414
2021-03-022,3702,3752,3042,363104,1002,363
2021-03-012,2602,3652,2522,363161,8002,363
2021-02-262,3002,3002,2242,225122,2002,225
2021-02-252,2902,3332,2642,32883,4002,328
2021-02-242,2652,2852,2312,25061,6002,250
2021-02-222,2532,2712,2272,24976,7002,249
2021-02-192,2612,2612,1992,22395,6002,223
2021-02-182,3252,3442,2702,27587,6002,275
2021-02-172,2772,3522,2692,32182,5002,321
2021-02-162,3202,3202,2522,26570,6002,265
2021-02-152,3602,3602,2912,31573,5002,315
2021-02-122,4492,4492,3292,376200,4002,376
2021-02-102,2492,3002,2362,28673,7002,286
2021-02-092,2602,2602,2012,21960,1002,219
2021-02-082,2002,2502,2002,25082,4002,250
2021-02-052,1712,1942,1382,18875,8002,188
2021-02-042,1632,1782,1532,17143,2002,171
2021-02-032,0992,1652,0902,16371,9002,163
2021-02-022,0712,1452,0552,072127,1002,072
2021-02-012,0742,0812,0512,07032,2002,070
2021-01-292,1692,1742,0602,06086,3002,060
2021-01-282,1662,1692,1262,15045,5002,150
2021-01-272,1352,1782,1332,17648,9002,176
2021-01-262,1282,1282,1052,12428,3002,124
2021-01-252,1402,1402,1132,12820,6002,128
2021-01-222,0912,1422,0772,13746,5002,137
2021-01-212,1172,1332,0962,09642,7002,096
2021-01-202,1052,1222,0942,11633,0002,116
2021-01-192,1172,1172,0922,10529,1002,105
2021-01-182,1032,1102,0712,10136,7002,101
2021-01-152,1002,1102,0822,10036,8002,100
2021-01-142,0972,0982,0752,09467,3002,094
2021-01-132,1152,1152,0702,09875,1002,098
2021-01-122,1492,1502,1062,11860,9002,118
2021-01-082,1112,1492,0962,14944,3002,149
2021-01-072,0902,1232,0772,09949,6002,099
2021-01-062,0602,0902,0462,07249,3002,072
2021-01-052,0862,0942,0352,09056,1002,090
2021-01-042,1302,1342,0572,08655,2002,086

分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株