6462 (株)リケン の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 666 | 680 | 666 | 670 | 19,000 | 6,700 |
| 1991-12-27 | 668 | 668 | 656 | 656 | 13,000 | 6,560 |
| 1991-12-26 | 645 | 660 | 631 | 660 | 26,000 | 6,600 |
| 1991-12-25 | 628 | 635 | 628 | 635 | 63,000 | 6,350 |
| 1991-12-24 | 629 | 635 | 629 | 629 | 39,000 | 6,290 |
| 1991-12-20 | 630 | 638 | 630 | 630 | 50,000 | 6,300 |
| 1991-12-19 | 640 | 645 | 639 | 639 | 51,000 | 6,390 |
| 1991-12-18 | 649 | 650 | 640 | 640 | 45,000 | 6,400 |
| 1991-12-17 | 675 | 675 | 655 | 655 | 29,000 | 6,550 |
| 1991-12-16 | 675 | 675 | 660 | 670 | 20,000 | 6,700 |
| 1991-12-13 | 645 | 660 | 645 | 660 | 57,000 | 6,600 |
| 1991-12-12 | 630 | 640 | 630 | 635 | 39,000 | 6,350 |
| 1991-12-11 | 622 | 630 | 620 | 620 | 52,000 | 6,200 |
| 1991-12-10 | 650 | 650 | 635 | 635 | 22,000 | 6,350 |
| 1991-12-09 | 643 | 651 | 640 | 640 | 20,000 | 6,400 |
| 1991-12-06 | 689 | 689 | 640 | 640 | 56,000 | 6,400 |
| 1991-12-05 | 670 | 670 | 670 | 670 | 35,000 | 6,700 |
| 1991-12-04 | 628 | 644 | 628 | 640 | 58,000 | 6,400 |
| 1991-12-03 | 645 | 645 | 620 | 626 | 44,000 | 6,260 |
| 1991-12-02 | 650 | 650 | 625 | 645 | 38,000 | 6,450 |
| 1991-11-29 | 665 | 665 | 640 | 640 | 84,000 | 6,400 |
| 1991-11-28 | 659 | 660 | 650 | 655 | 73,000 | 6,550 |
| 1991-11-27 | 665 | 665 | 656 | 660 | 74,000 | 6,600 |
| 1991-11-26 | 670 | 684 | 652 | 655 | 44,000 | 6,550 |
| 1991-11-25 | 700 | 700 | 670 | 670 | 29,000 | 6,700 |
| 1991-11-22 | 700 | 700 | 683 | 683 | 40,000 | 6,830 |
| 1991-11-21 | 681 | 705 | 680 | 700 | 47,000 | 7,000 |
| 1991-11-20 | 690 | 690 | 670 | 680 | 76,000 | 6,800 |
| 1991-11-19 | 707 | 707 | 690 | 694 | 53,000 | 6,940 |
| 1991-11-18 | 687 | 706 | 683 | 688 | 108,000 | 6,880 |
| 1991-11-15 | 730 | 730 | 701 | 707 | 122,000 | 7,070 |
| 1991-11-14 | 745 | 745 | 725 | 725 | 91,000 | 7,250 |
| 1991-11-13 | 750 | 750 | 725 | 725 | 88,000 | 7,250 |
| 1991-11-12 | 740 | 746 | 731 | 745 | 212,000 | 7,450 |
| 1991-11-11 | 743 | 748 | 735 | 740 | 121,000 | 7,400 |
| 1991-11-08 | 775 | 776 | 742 | 742 | 117,000 | 7,420 |
| 1991-11-07 | 781 | 791 | 770 | 775 | 166,000 | 7,750 |
| 1991-11-06 | 799 | 799 | 780 | 788 | 148,000 | 7,880 |
| 1991-11-05 | 795 | 802 | 790 | 797 | 296,000 | 7,970 |
| 1991-11-01 | 814 | 814 | 781 | 781 | 313,000 | 7,810 |
| 1991-10-31 | 817 | 818 | 795 | 814 | 373,000 | 8,140 |
| 1991-10-30 | 810 | 838 | 805 | 808 | 1,860,000 | 8,080 |
| 1991-10-29 | 775 | 804 | 767 | 803 | 1,387,000 | 8,030 |
| 1991-10-28 | 760 | 765 | 754 | 765 | 135,000 | 7,650 |
| 1991-10-25 | 760 | 760 | 737 | 754 | 127,000 | 7,540 |
| 1991-10-24 | 770 | 778 | 751 | 755 | 361,000 | 7,550 |
| 1991-10-23 | 778 | 800 | 765 | 770 | 1,213,000 | 7,700 |
| 1991-10-22 | 720 | 768 | 715 | 768 | 777,000 | 7,680 |
| 1991-10-21 | 720 | 724 | 710 | 715 | 185,000 | 7,150 |
| 1991-10-18 | 696 | 705 | 696 | 700 | 126,000 | 7,000 |
| 1991-10-17 | 680 | 700 | 680 | 691 | 100,000 | 6,910 |
| 1991-10-16 | 680 | 684 | 675 | 680 | 77,000 | 6,800 |
| 1991-10-15 | 680 | 680 | 671 | 680 | 52,000 | 6,800 |
| 1991-10-14 | 665 | 682 | 665 | 680 | 35,000 | 6,800 |
| 1991-10-11 | 675 | 680 | 671 | 675 | 94,000 | 6,750 |
| 1991-10-09 | 703 | 705 | 672 | 681 | 112,000 | 6,810 |
| 1991-10-08 | 711 | 711 | 706 | 706 | 156,000 | 7,060 |
| 1991-10-07 | 715 | 725 | 711 | 721 | 109,000 | 7,210 |
| 1991-10-04 | 720 | 730 | 710 | 715 | 668,000 | 7,150 |
| 1991-10-03 | 685 | 715 | 680 | 712 | 608,000 | 7,120 |
| 1991-10-02 | 695 | 700 | 681 | 684 | 368,000 | 6,840 |
| 1991-10-01 | 660 | 700 | 655 | 695 | 455,000 | 6,950 |
| 1991-09-30 | 660 | 670 | 655 | 659 | 102,000 | 6,590 |
| 1991-09-27 | 660 | 665 | 655 | 655 | 220,000 | 6,550 |
| 1991-09-26 | 657 | 665 | 650 | 662 | 66,000 | 6,620 |
| 1991-09-25 | 664 | 670 | 656 | 658 | 64,000 | 6,580 |
| 1991-09-24 | 666 | 670 | 660 | 661 | 77,000 | 6,610 |
| 1991-09-20 | 675 | 675 | 669 | 670 | 54,000 | 6,700 |
| 1991-09-19 | 665 | 685 | 661 | 685 | 152,000 | 6,850 |
| 1991-09-18 | 667 | 675 | 660 | 665 | 134,000 | 6,650 |
| 1991-09-17 | 669 | 680 | 665 | 665 | 76,000 | 6,650 |
| 1991-09-13 | 665 | 665 | 650 | 663 | 174,000 | 6,630 |
| 1991-09-12 | 644 | 655 | 644 | 655 | 73,000 | 6,550 |
| 1991-09-11 | 650 | 655 | 640 | 643 | 101,000 | 6,430 |
| 1991-09-10 | 655 | 655 | 640 | 641 | 29,000 | 6,410 |
| 1991-09-09 | 641 | 660 | 641 | 650 | 35,000 | 6,500 |
| 1991-09-06 | 660 | 661 | 630 | 630 | 348,000 | 6,300 |
| 1991-09-05 | 643 | 650 | 643 | 650 | 131,000 | 6,500 |
| 1991-09-04 | 653 | 653 | 642 | 642 | 78,000 | 6,420 |
| 1991-09-03 | 635 | 660 | 635 | 653 | 29,000 | 6,530 |
| 1991-09-02 | 627 | 630 | 627 | 630 | 6,000 | 6,300 |
| 1991-08-30 | 620 | 625 | 620 | 622 | 36,000 | 6,220 |
| 1991-08-29 | 604 | 622 | 604 | 619 | 15,000 | 6,190 |
| 1991-08-28 | 602 | 609 | 601 | 602 | 74,000 | 6,020 |
| 1991-08-27 | 620 | 620 | 600 | 601 | 78,000 | 6,010 |
| 1991-08-26 | 650 | 650 | 600 | 601 | 98,000 | 6,010 |
| 1991-08-23 | 679 | 679 | 650 | 650 | 49,000 | 6,500 |
| 1991-08-22 | 680 | 684 | 670 | 670 | 25,000 | 6,700 |
| 1991-08-21 | 650 | 662 | 648 | 660 | 40,000 | 6,600 |
| 1991-08-20 | 650 | 660 | 630 | 650 | 110,000 | 6,500 |
| 1991-08-19 | 690 | 690 | 660 | 660 | 236,000 | 6,600 |
| 1991-08-16 | 680 | 696 | 680 | 690 | 62,000 | 6,900 |
| 1991-08-15 | 688 | 700 | 680 | 680 | 23,000 | 6,800 |
| 1991-08-14 | 678 | 688 | 678 | 678 | 25,000 | 6,780 |
| 1991-08-13 | 675 | 679 | 670 | 670 | 84,000 | 6,700 |
| 1991-08-12 | 680 | 680 | 670 | 675 | 70,000 | 6,750 |
| 1991-08-09 | 715 | 715 | 696 | 696 | 90,000 | 6,960 |
| 1991-08-08 | 721 | 739 | 715 | 715 | 49,000 | 7,150 |
| 1991-08-07 | 710 | 721 | 710 | 720 | 52,000 | 7,200 |
| 1991-08-06 | 710 | 721 | 710 | 710 | 65,000 | 7,100 |
| 1991-08-05 | 721 | 721 | 710 | 710 | 36,000 | 7,100 |
| 1991-08-02 | 728 | 730 | 710 | 711 | 41,000 | 7,110 |
| 1991-08-01 | 738 | 738 | 728 | 728 | 31,000 | 7,280 |
| 1991-07-31 | 727 | 738 | 727 | 729 | 16,000 | 7,290 |
| 1991-07-30 | 710 | 720 | 710 | 719 | 13,000 | 7,190 |
| 1991-07-29 | 720 | 720 | 700 | 700 | 21,000 | 7,000 |
| 1991-07-26 | 715 | 720 | 715 | 720 | 55,000 | 7,200 |
| 1991-07-25 | 715 | 720 | 710 | 715 | 75,000 | 7,150 |
| 1991-07-24 | 695 | 720 | 695 | 720 | 33,000 | 7,200 |
| 1991-07-23 | 701 | 701 | 686 | 700 | 57,000 | 7,000 |
| 1991-07-22 | 720 | 720 | 700 | 701 | 89,000 | 7,010 |
| 1991-07-19 | 724 | 724 | 710 | 720 | 48,000 | 7,200 |
| 1991-07-18 | 715 | 740 | 705 | 715 | 173,000 | 7,150 |
| 1991-07-17 | 715 | 720 | 705 | 715 | 69,000 | 7,150 |
| 1991-07-16 | 710 | 720 | 700 | 719 | 54,000 | 7,190 |
| 1991-07-15 | 707 | 710 | 700 | 710 | 50,000 | 7,100 |
| 1991-07-12 | 679 | 680 | 665 | 667 | 43,000 | 6,670 |
| 1991-07-11 | 664 | 679 | 663 | 679 | 49,000 | 6,790 |
| 1991-07-10 | 640 | 665 | 630 | 660 | 69,000 | 6,600 |
| 1991-07-09 | 600 | 610 | 563 | 610 | 107,000 | 6,100 |
| 1991-07-08 | 630 | 630 | 625 | 625 | 38,000 | 6,250 |
| 1991-07-05 | 700 | 700 | 668 | 670 | 83,000 | 6,700 |
| 1991-07-04 | 700 | 700 | 680 | 690 | 109,000 | 6,900 |
| 1991-07-03 | 751 | 759 | 710 | 710 | 34,000 | 7,100 |
| 1991-07-02 | 775 | 775 | 755 | 759 | 56,000 | 7,590 |
| 1991-07-01 | 765 | 765 | 750 | 755 | 119,000 | 7,550 |
| 1991-06-28 | 760 | 760 | 745 | 745 | 27,000 | 7,450 |
| 1991-06-27 | 737 | 747 | 737 | 741 | 56,000 | 7,410 |
| 1991-06-26 | 771 | 780 | 737 | 737 | 139,000 | 7,370 |
| 1991-06-25 | 740 | 770 | 740 | 770 | 45,000 | 7,700 |
| 1991-06-24 | 790 | 790 | 770 | 770 | 77,000 | 7,700 |
| 1991-06-21 | 799 | 799 | 775 | 780 | 48,000 | 7,800 |
| 1991-06-20 | 785 | 795 | 770 | 789 | 112,000 | 7,890 |
| 1991-06-19 | 805 | 805 | 780 | 780 | 107,000 | 7,800 |
| 1991-06-18 | 801 | 801 | 800 | 801 | 91,000 | 8,010 |
| 1991-06-17 | 811 | 811 | 801 | 801 | 45,000 | 8,010 |
| 1991-06-14 | 801 | 810 | 800 | 801 | 101,000 | 8,010 |
| 1991-06-13 | 801 | 801 | 790 | 801 | 73,000 | 8,010 |
| 1991-06-12 | 800 | 800 | 790 | 791 | 62,000 | 7,910 |
| 1991-06-11 | 783 | 799 | 783 | 786 | 141,000 | 7,860 |
| 1991-06-10 | 809 | 809 | 785 | 785 | 94,000 | 7,850 |
| 1991-06-07 | 805 | 810 | 800 | 808 | 167,000 | 8,080 |
| 1991-06-06 | 809 | 809 | 785 | 785 | 79,000 | 7,850 |
| 1991-06-05 | 808 | 820 | 800 | 805 | 177,000 | 8,050 |
| 1991-06-04 | 805 | 811 | 800 | 800 | 141,000 | 8,000 |
| 1991-06-03 | 815 | 815 | 800 | 815 | 157,000 | 8,150 |
| 1991-05-31 | 776 | 810 | 775 | 810 | 236,000 | 8,100 |
| 1991-05-30 | 780 | 780 | 770 | 770 | 153,000 | 7,700 |
| 1991-05-29 | 768 | 785 | 767 | 772 | 330,000 | 7,720 |
| 1991-05-28 | 790 | 790 | 763 | 763 | 12,000 | 7,630 |
| 1991-05-27 | 772 | 777 | 762 | 777 | 178,000 | 7,770 |
| 1991-05-24 | 766 | 770 | 762 | 762 | 83,000 | 7,620 |
| 1991-05-23 | 770 | 780 | 765 | 765 | 64,000 | 7,650 |
| 1991-05-22 | 771 | 776 | 765 | 765 | 32,000 | 7,650 |
| 1991-05-21 | 762 | 770 | 761 | 770 | 83,000 | 7,700 |
| 1991-05-20 | 760 | 764 | 760 | 762 | 65,000 | 7,620 |
| 1991-05-17 | 773 | 790 | 768 | 768 | 89,000 | 7,680 |
| 1991-05-16 | 770 | 773 | 768 | 768 | 43,000 | 7,680 |
| 1991-05-15 | 771 | 775 | 770 | 771 | 37,000 | 7,710 |
| 1991-05-14 | 775 | 785 | 770 | 780 | 25,000 | 7,800 |
| 1991-05-13 | 770 | 790 | 770 | 790 | 37,000 | 7,900 |
| 1991-05-10 | 780 | 780 | 772 | 775 | 69,000 | 7,750 |
| 1991-05-09 | 775 | 780 | 770 | 770 | 54,000 | 7,700 |
| 1991-05-08 | 780 | 780 | 772 | 777 | 54,000 | 7,770 |
| 1991-05-07 | 817 | 817 | 790 | 790 | 60,000 | 7,900 |
| 1991-05-02 | 810 | 814 | 797 | 797 | 72,000 | 7,970 |
| 1991-05-01 | 788 | 794 | 782 | 794 | 59,000 | 7,940 |
| 1991-04-30 | 799 | 799 | 784 | 798 | 51,000 | 7,980 |
| 1991-04-26 | 795 | 795 | 780 | 789 | 97,000 | 7,890 |
| 1991-04-25 | 794 | 805 | 789 | 789 | 152,000 | 7,890 |
| 1991-04-24 | 782 | 790 | 782 | 782 | 66,000 | 7,820 |
| 1991-04-23 | 792 | 800 | 770 | 770 | 106,000 | 7,700 |
| 1991-04-22 | 829 | 829 | 802 | 802 | 63,000 | 8,020 |
| 1991-04-19 | 820 | 830 | 820 | 821 | 92,000 | 8,210 |
| 1991-04-18 | 835 | 835 | 826 | 827 | 33,000 | 8,270 |
| 1991-04-17 | 825 | 847 | 825 | 845 | 87,000 | 8,450 |
| 1991-04-16 | 825 | 828 | 817 | 825 | 99,000 | 8,250 |
| 1991-04-15 | 823 | 823 | 816 | 823 | 109,000 | 8,230 |
| 1991-04-12 | 840 | 845 | 830 | 833 | 129,000 | 8,330 |
| 1991-04-11 | 841 | 850 | 838 | 838 | 95,000 | 8,380 |
| 1991-04-10 | 836 | 849 | 836 | 841 | 140,000 | 8,410 |
| 1991-04-09 | 851 | 868 | 846 | 846 | 269,000 | 8,460 |
| 1991-04-08 | 880 | 890 | 850 | 870 | 373,000 | 8,700 |
| 1991-04-05 | 890 | 895 | 870 | 875 | 1,683,000 | 8,750 |
| 1991-04-04 | 850 | 895 | 847 | 865 | 1,651,000 | 8,650 |
| 1991-04-03 | 855 | 865 | 841 | 845 | 1,445,000 | 8,450 |
| 1991-04-02 | 835 | 871 | 810 | 810 | 1,710,000 | 8,100 |
| 1991-04-01 | 820 | 851 | 817 | 839 | 1,562,000 | 8,390 |
| 1991-03-29 | 750 | 770 | 750 | 770 | 41,000 | 7,700 |
| 1991-03-28 | 761 | 775 | 760 | 760 | 74,000 | 7,600 |
| 1991-03-27 | 740 | 770 | 740 | 760 | 135,000 | 7,600 |
| 1991-03-26 | 751 | 760 | 746 | 746 | 65,000 | 7,460 |
| 1991-03-25 | 755 | 780 | 755 | 770 | 93,000 | 7,700 |
| 1991-03-22 | 751 | 770 | 751 | 770 | 67,000 | 7,700 |
| 1991-03-20 | 760 | 768 | 756 | 758 | 149,000 | 7,580 |
| 1991-03-19 | 771 | 779 | 769 | 779 | 273,000 | 7,790 |
| 1991-03-18 | 780 | 800 | 780 | 790 | 126,000 | 7,900 |
| 1991-03-15 | 790 | 800 | 782 | 790 | 159,000 | 7,900 |
| 1991-03-14 | 790 | 800 | 790 | 800 | 83,000 | 8,000 |
| 1991-03-13 | 791 | 800 | 791 | 796 | 118,000 | 7,960 |
| 1991-03-12 | 810 | 815 | 799 | 799 | 139,000 | 7,990 |
| 1991-03-11 | 807 | 820 | 806 | 815 | 133,000 | 8,150 |
| 1991-03-08 | 790 | 812 | 790 | 805 | 189,000 | 8,050 |
| 1991-03-07 | 812 | 812 | 791 | 791 | 134,000 | 7,910 |
| 1991-03-06 | 827 | 827 | 802 | 802 | 533,000 | 8,020 |
| 1991-03-05 | 795 | 820 | 795 | 814 | 933,000 | 8,140 |
| 1991-03-04 | 769 | 772 | 751 | 765 | 133,000 | 7,650 |
| 1991-03-01 | 785 | 790 | 770 | 771 | 335,000 | 7,710 |
| 1991-02-28 | 790 | 799 | 780 | 781 | 474,000 | 7,810 |
| 1991-02-27 | 779 | 815 | 755 | 780 | 1,088,000 | 7,800 |
| 1991-02-26 | 764 | 805 | 755 | 769 | 2,087,000 | 7,690 |
| 1991-02-25 | 699 | 745 | 699 | 740 | 943,000 | 7,400 |
| 1991-02-22 | 690 | 710 | 676 | 703 | 747,000 | 7,030 |
| 1991-02-21 | 658 | 680 | 650 | 670 | 204,000 | 6,700 |
| 1991-02-20 | 665 | 678 | 660 | 660 | 117,000 | 6,600 |
| 1991-02-19 | 670 | 690 | 664 | 666 | 253,000 | 6,660 |
| 1991-02-18 | 660 | 660 | 636 | 660 | 172,000 | 6,600 |
| 1991-02-15 | 638 | 640 | 631 | 640 | 192,000 | 6,400 |
| 1991-02-14 | 617 | 671 | 610 | 641 | 437,000 | 6,410 |
| 1991-02-13 | 610 | 610 | 600 | 608 | 163,000 | 6,080 |
| 1991-02-12 | 600 | 608 | 600 | 600 | 285,000 | 6,000 |
| 1991-02-08 | 545 | 580 | 541 | 570 | 276,000 | 5,700 |
| 1991-02-07 | 555 | 555 | 541 | 546 | 62,000 | 5,460 |
| 1991-02-06 | 530 | 560 | 525 | 541 | 115,000 | 5,410 |
| 1991-02-05 | 521 | 540 | 520 | 520 | 52,000 | 5,200 |
| 1991-02-04 | 495 | 498 | 490 | 490 | 35,000 | 4,900 |
| 1991-02-01 | 490 | 490 | 486 | 490 | 66,000 | 4,900 |
| 1991-01-31 | 500 | 500 | 490 | 490 | 54,000 | 4,900 |
| 1991-01-30 | 499 | 505 | 490 | 490 | 142,000 | 4,900 |
| 1991-01-29 | 500 | 505 | 500 | 503 | 22,000 | 5,030 |
| 1991-01-28 | 514 | 514 | 496 | 496 | 27,000 | 4,960 |
| 1991-01-25 | 500 | 505 | 500 | 500 | 41,000 | 5,000 |
| 1991-01-24 | 490 | 495 | 485 | 495 | 25,000 | 4,950 |
| 1991-01-23 | 500 | 500 | 476 | 480 | 47,000 | 4,800 |
| 1991-01-22 | 505 | 505 | 500 | 500 | 20,000 | 5,000 |
| 1991-01-21 | 518 | 520 | 499 | 499 | 48,000 | 4,990 |
| 1991-01-18 | 500 | 525 | 500 | 516 | 144,000 | 5,160 |
| 1991-01-17 | 471 | 477 | 471 | 476 | 75,000 | 4,760 |
| 1991-01-16 | 519 | 519 | 476 | 476 | 57,000 | 4,760 |
| 1991-01-14 | 526 | 526 | 510 | 525 | 36,000 | 5,250 |
| 1991-01-11 | 521 | 527 | 505 | 527 | 80,000 | 5,270 |
| 1991-01-10 | 515 | 526 | 515 | 526 | 55,000 | 5,260 |
| 1991-01-09 | 521 | 525 | 520 | 525 | 51,000 | 5,250 |
| 1991-01-08 | 534 | 534 | 511 | 522 | 51,000 | 5,220 |
| 1991-01-07 | 535 | 536 | 535 | 536 | 39,000 | 5,360 |
| 1991-01-04 | 530 | 545 | 530 | 545 | 46,000 | 5,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
