1. HOME >
  2. 株価時系列 >
  3. 6462 >
  4. 1988年

6462 (株)リケン の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28788788760760113,0006,608.70
1988-12-27759790759790157,0006,869.57
1988-12-2675076074976016,0006,608.70
1988-12-24751751740745164,0006,478.26
1988-12-23755758751752231,0006,539.13
1988-12-22759768753753315,0006,547.83
1988-12-21763764751759190,0006,600
1988-12-20770777760762274,0006,626.09
1988-12-19798798770770111,0006,695.65
1988-12-16790799775778414,0006,765.22
1988-12-15829829790800299,0006,956.52
1988-12-14780824780820356,0007,130.43
1988-12-1378178677578099,0006,782.61
1988-12-1279380578178178,0006,791.30
1988-12-0980580579179382,0006,895.65
1988-12-0880681679679787,0006,930.43
1988-12-07829840819826757,0007,182.61
1988-12-06791825791819359,0007,121.74
1988-12-05801801790796108,0006,921.74
1988-12-03779820775800242,0006,956.52
1988-12-02763779763769111,0006,686.96
1988-12-01775780770773162,0006,721.74
1988-11-30752779752755131,0006,565.22
1988-11-29761761751751106,0006,530.43
1988-11-28784784760760125,0006,608.70
1988-11-26780785755784190,0006,817.39
1988-11-25792800781788134,0006,852.17
1988-11-24829829790792285,0006,886.96
1988-11-22800825790819751,0007,121.74
1988-11-21779797770783364,0006,808.70
1988-11-18767767750751226,0006,530.43
1988-11-17731765730765256,0006,652.17
1988-11-16720730710730109,0006,347.83
1988-11-1572173072072537,0006,304.35
1988-11-1473073072072038,0006,260.87
1988-11-1170873070873082,0006,347.83
1988-11-1072172170570643,0006,139.13
1988-11-0971773070873053,0006,347.83
1988-11-0872573072572730,0006,321.74
1988-11-0774174572572557,0006,304.35
1988-11-0575175174274219,0006,452.17
1988-11-04767768738741290,0006,443.48
1988-11-02735737731737101,0006,408.70
1988-11-0174374973173169,0006,356.52
1988-10-31750754743750142,0006,521.74
1988-10-2973075073074374,0006,460.87
1988-10-28720729708729128,0006,339.13
1988-10-2773073071071092,0006,173.91
1988-10-26725730718720107,0006,260.87
1988-10-25710725705725117,0006,304.35
1988-10-2468270068270076,0006,086.96
1988-10-2266868366768238,0005,930.43
1988-10-2168168166166639,0005,791.30
1988-10-2066068066068055,0005,913.04
1988-10-1966167066067021,0005,826.09
1988-10-1866667066066038,0005,739.13
1988-10-1769569567067013,0005,826.09
1988-10-1468669568069537,0006,043.48
1988-10-1369170068669522,0006,043.48
1988-10-1269069368669029,0006,000
1988-10-1169170068369020,0006,000
1988-10-0769369868068144,0005,921.74
1988-10-0669569569369343,0006,026.09
1988-10-0571071070070041,0006,086.96
1988-10-0470270270070048,0006,086.96
1988-10-0370171970170262,0006,104.35
1988-10-0171071370571067,0006,173.91
1988-09-3069570068069031,0006,000
1988-09-2968068067067936,0005,904.35
1988-09-2868268267067064,0005,826.09
1988-09-2767068067067297,0005,843.48
1988-09-2670070568168137,0005,921.74
1988-09-2470070170070016,0006,086.96
1988-09-2270871570070053,0006,086.96
1988-09-2171171170070546,0006,130.43
1988-09-2070172570172547,0006,304.35
1988-09-1970472870472847,0006,330.43
1988-09-1672972971471416,0006,208.70
1988-09-1473073270070066,0006,086.96
1988-09-1372573072072058,0006,260.87
1988-09-1272572572072159,0006,269.57
1988-09-0972172672072523,0006,304.35
1988-09-0871071771071725,0006,234.78
1988-09-0771073070773060,0006,347.83
1988-09-0671072870370730,0006,147.83
1988-09-0571071670070030,0006,086.96
1988-09-0370070169770022,0006,086.96
1988-09-0270170569170040,0006,086.96
1988-09-0171071070070140,0006,095.65
1988-08-3172072971572946,0006,339.13
1988-08-3072073071672459,0006,295.65
1988-08-2972073072073029,0006,347.83
1988-08-2773173172073011,0006,347.83
1988-08-2672872871571770,0006,234.78
1988-08-2573074172573132,0006,356.52
1988-08-2474775074674661,0006,486.96
1988-08-2375075074674648,0006,486.96
1988-08-2272575071574946,0006,513.04
1988-08-19718725710725116,0006,304.35
1988-08-1872572571871880,0006,243.48
1988-08-1772773572572643,0006,313.04
1988-08-1672673072572521,0006,304.35
1988-08-1572073572072532,0006,304.35
1988-08-1272073072073050,0006,347.83
1988-08-1172572772072042,0006,260.87
1988-08-1073573573073077,0006,347.83
1988-08-0974974973173527,0006,391.30
1988-08-0873775073075042,0006,521.74
1988-08-0674074274074239,0006,452.17
1988-08-0575075074074058,0006,434.78
1988-08-0476076074575041,0006,521.74
1988-08-0377077076076028,0006,608.70
1988-08-0277077074074040,0006,434.78
1988-08-0176876872472471,0006,295.65
1988-07-3076576876576540,0006,652.17
1988-07-2976076575876568,0006,652.17
1988-07-2875075575075541,0006,565.22
1988-07-2775075474074585,0006,478.26
1988-07-2674075073073058,0006,347.83
1988-07-25733743730743135,0006,460.87
1988-07-2375275672573256,0006,365.22
1988-07-22763774755756183,0006,573.91
1988-07-21801810755762285,0006,626.09
1988-07-20791810790795101,0006,913.04
1988-07-19810820790790109,0006,869.57
1988-07-1881082081081062,0007,043.48
1988-07-15820825810810190,0007,043.48
1988-07-14840848825830113,0007,217.39
1988-07-13840843825840122,0007,304.35
1988-07-12870870820820161,0007,130.43
1988-07-11839859835853131,0007,417.39
1988-07-08815842806827194,0007,191.30
1988-07-07805815800805252,0007,000
1988-07-06810815803803347,0006,982.61
1988-07-05815824811816135,0007,095.65
1988-07-0480283080181581,0007,086.96
1988-07-02805816801801200,0006,965.22
1988-07-01839840815815283,0007,086.96
1988-06-30841850835835227,0007,260.87
1988-06-29865865829829324,0007,208.70
1988-06-28884884860881299,0007,660.87
1988-06-27865885861885170,0007,695.65
1988-06-25900900873885305,0007,695.65
1988-06-24919919885890687,0007,739.13
1988-06-23906909880909548,0007,904.35
1988-06-228869208769102,530,0017,913.04
1988-06-218908908668661,033,0007,530.43
1988-06-209009008708801,545,0007,652.17
1988-06-178728938728894,062,0017,730.43
1988-06-168458668408623,161,0017,495.65
1988-06-157708477668301,491,0007,217.39
1988-06-1476177076076373,0006,634.78
1988-06-13752770752765112,0006,652.17
1988-06-10767770753758151,0006,591.30
1988-06-09779785767774232,0006,730.43
1988-06-08782785775775141,0006,739.13
1988-06-07795795782783250,0006,808.70
1988-06-06788800785785314,0006,826.09
1988-06-04790795788795267,0006,913.04
1988-06-03786795786787273,0006,843.48
1988-06-02800800786795275,0006,913.04
1988-06-01811820782800534,0006,956.52
1988-05-31833833800810837,0007,043.48
1988-05-308258328118291,206,0007,208.70
1988-05-288348358128252,583,0017,173.91
1988-05-277808197808194,315,0017,121.74
1988-05-267887897687791,780,0006,773.91
1988-05-257957957757851,880,0006,826.09
1988-05-247457857407852,585,0016,826.09
1988-05-23745745735742288,0006,452.17
1988-05-20746749730730185,0006,347.83
1988-05-19742745735735380,0006,391.30
1988-05-18745749736749393,0006,513.04
1988-05-17750750736740522,0006,434.78
1988-05-16749750739747788,0006,495.65
1988-05-13728740721739769,0006,426.09
1988-05-12710720704712181,0006,191.30
1988-05-11729729700702258,0006,104.35
1988-05-10722725713713155,0006,200
1988-05-09734735712712217,0006,191.30
1988-05-07727735725725240,0006,304.35
1988-05-06738738728728409,0006,330.43
1988-05-02739739730733360,0006,373.91
1988-04-30740740726730500,0006,347.83
1988-04-287307447267302,110,0016,347.83
1988-04-27701704695700189,0006,086.96
1988-04-26697698691695142,0006,043.48
1988-04-25705707685687281,0005,973.91
1988-04-23695700690695239,0006,043.48
1988-04-22706706681685277,0005,956.52
1988-04-21690714685703554,0006,113.04
1988-04-20685695680690144,0006,000
1988-04-19681683676678130,0005,895.65
1988-04-1868069168068948,0005,991.30
1988-04-15686687680680141,0005,913.04
1988-04-1469469568668688,0005,965.22
1988-04-13700700685686167,0005,965.22
1988-04-12704704700702172,0006,104.35
1988-04-1170371070170197,0006,095.65
1988-04-08708716698708386,0006,156.52
1988-04-07718720708708290,0006,156.52
1988-04-06712715704714403,0006,208.70
1988-04-05722724705715829,0006,217.39
1988-04-047147287007201,196,0006,260.87
1988-04-02713715706710569,0006,173.91
1988-04-017177217057152,444,0016,217.39
1988-03-316757076757071,122,0006,147.83
1988-03-30670679665675138,0005,869.57
1988-03-29653679646670132,0005,826.09
1988-03-28641655641646106,0005,617.39
1988-03-26665665640640125,0005,565.22
1988-03-25661679661670162,0005,826.09
1988-03-24667670666670126,0005,826.09
1988-03-2366667066666677,0005,791.30
1988-03-22680680665666113,0005,791.30
1988-03-18665675665674244,0005,860.87
1988-03-17667673666666109,0005,791.30
1988-03-16680680665672109,0005,843.48
1988-03-15672675670673239,0005,852.17
1988-03-1467867967067291,0005,843.48
1988-03-1166567066567080,0005,826.09
1988-03-1066567866366569,0005,782.61
1988-03-09679679665665139,0005,782.61
1988-03-08678688677677156,0005,886.96
1988-03-07676690676688231,0005,982.61
1988-03-05680685671683138,0005,939.13
1988-03-04690695675675984,0005,869.57
1988-03-036907006816901,500,0006,000
1988-03-026756806686801,478,0005,913.04
1988-03-01645665641665470,0005,782.61
1988-02-2964064063563994,0005,556.52
1988-02-27625630625630128,0005,478.26
1988-02-26626630623630120,0005,478.26
1988-02-2562663262663168,0005,486.96
1988-02-2462663062562676,0005,443.48
1988-02-2362563062362653,0005,443.48
1988-02-22630630621622122,0005,408.70
1988-02-19623623614620135,0005,391.30
1988-02-1862162562062549,0005,434.78
1988-02-1763063062162130,0005,400
1988-02-1663664062062675,0005,443.48
1988-02-1564464463063558,0005,521.74
1988-02-1263564062562546,0005,434.78
1988-02-1061963061763090,0005,478.26
1988-02-0962062061561552,0005,347.83
1988-02-0861462461261369,0005,330.43
1988-02-0662162461162436,0005,426.09
1988-02-0562862862162138,0005,400
1988-02-0463363362563021,0005,478.26
1988-02-0362963562963132,0005,486.96
1988-02-0264064062862856,0005,460.87
1988-02-0164764762864029,0005,565.22
1988-01-3063264063164028,0005,565.22
1988-01-2964465063363580,0005,521.74
1988-01-2864564563263422,0005,513.04
1988-01-2764065063064583,0005,608.70
1988-01-26649649635640120,0005,565.22
1988-01-25662666640641146,0005,573.91
1988-01-23667670662662298,0005,756.52
1988-01-226546906536721,731,0005,843.48
1988-01-21612645612644405,0005,600
1988-01-2062562561061274,0005,321.74
1988-01-19620628616625187,0005,434.78
1988-01-18630630613615103,0005,347.83
1988-01-1460061560061092,0005,304.35
1988-01-1360060058759260,0005,147.83
1988-01-12600617590600110,0005,217.39
1988-01-1157259557059085,0005,130.43
1988-01-08565600565580178,0005,043.48
1988-01-07580580555555106,0004,826.09
1988-01-06561595561570165,0004,956.52
1988-01-0556056555555744,0004,843.48
1988-01-0457057055055020,0004,782.61

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