6462 (株)リケン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 480 | 480 | 473 | 477 | 34,000 | 4,770 |
| 1992-12-29 | 472 | 485 | 472 | 473 | 26,000 | 4,730 |
| 1992-12-28 | 474 | 475 | 472 | 472 | 42,000 | 4,720 |
| 1992-12-25 | 494 | 494 | 470 | 472 | 53,000 | 4,720 |
| 1992-12-24 | 478 | 495 | 478 | 495 | 125,000 | 4,950 |
| 1992-12-22 | 480 | 480 | 476 | 478 | 89,000 | 4,780 |
| 1992-12-21 | 497 | 497 | 490 | 490 | 9,000 | 4,900 |
| 1992-12-18 | 485 | 499 | 485 | 488 | 36,000 | 4,880 |
| 1992-12-17 | 483 | 490 | 480 | 480 | 29,000 | 4,800 |
| 1992-12-16 | 494 | 495 | 490 | 490 | 23,000 | 4,900 |
| 1992-12-15 | 489 | 500 | 481 | 500 | 21,000 | 5,000 |
| 1992-12-14 | 500 | 500 | 490 | 490 | 13,000 | 4,900 |
| 1992-12-11 | 500 | 504 | 500 | 502 | 51,000 | 5,020 |
| 1992-12-10 | 490 | 518 | 490 | 500 | 203,000 | 5,000 |
| 1992-12-09 | 475 | 490 | 475 | 480 | 32,000 | 4,800 |
| 1992-12-08 | 493 | 493 | 475 | 475 | 61,000 | 4,750 |
| 1992-12-07 | 497 | 504 | 488 | 488 | 76,000 | 4,880 |
| 1992-12-04 | 480 | 500 | 479 | 500 | 87,000 | 5,000 |
| 1992-12-03 | 480 | 498 | 480 | 480 | 148,000 | 4,800 |
| 1992-12-02 | 484 | 484 | 470 | 470 | 34,000 | 4,700 |
| 1992-12-01 | 490 | 494 | 474 | 474 | 67,000 | 4,740 |
| 1992-11-30 | 485 | 486 | 476 | 485 | 36,000 | 4,850 |
| 1992-11-27 | 479 | 479 | 475 | 475 | 107,000 | 4,750 |
| 1992-11-26 | 471 | 480 | 466 | 479 | 94,000 | 4,790 |
| 1992-11-25 | 470 | 470 | 465 | 466 | 79,000 | 4,660 |
| 1992-11-24 | 463 | 470 | 463 | 466 | 81,000 | 4,660 |
| 1992-11-20 | 435 | 459 | 430 | 458 | 120,000 | 4,580 |
| 1992-11-19 | 439 | 439 | 428 | 435 | 171,000 | 4,350 |
| 1992-11-18 | 405 | 439 | 402 | 439 | 280,000 | 4,390 |
| 1992-11-17 | 420 | 420 | 403 | 410 | 98,000 | 4,100 |
| 1992-11-16 | 444 | 444 | 420 | 420 | 55,000 | 4,200 |
| 1992-11-13 | 442 | 442 | 432 | 439 | 75,000 | 4,390 |
| 1992-11-12 | 465 | 465 | 437 | 442 | 70,000 | 4,420 |
| 1992-11-11 | 469 | 470 | 465 | 465 | 42,000 | 4,650 |
| 1992-11-10 | 468 | 478 | 468 | 468 | 20,000 | 4,680 |
| 1992-11-09 | 490 | 490 | 477 | 478 | 32,000 | 4,780 |
| 1992-11-06 | 505 | 506 | 490 | 490 | 59,000 | 4,900 |
| 1992-11-05 | 503 | 505 | 498 | 505 | 36,000 | 5,050 |
| 1992-11-04 | 500 | 500 | 490 | 498 | 23,000 | 4,980 |
| 1992-11-02 | 505 | 505 | 490 | 495 | 50,000 | 4,950 |
| 1992-10-30 | 535 | 536 | 510 | 510 | 37,000 | 5,100 |
| 1992-10-29 | 539 | 540 | 526 | 526 | 54,000 | 5,260 |
| 1992-10-28 | 535 | 543 | 535 | 539 | 83,000 | 5,390 |
| 1992-10-27 | 540 | 540 | 535 | 535 | 26,000 | 5,350 |
| 1992-10-26 | 540 | 540 | 530 | 530 | 17,000 | 5,300 |
| 1992-10-23 | 540 | 540 | 530 | 530 | 67,000 | 5,300 |
| 1992-10-22 | 535 | 540 | 535 | 535 | 36,000 | 5,350 |
| 1992-10-21 | 527 | 535 | 525 | 535 | 31,000 | 5,350 |
| 1992-10-20 | 540 | 540 | 526 | 526 | 57,000 | 5,260 |
| 1992-10-19 | 530 | 532 | 530 | 530 | 47,000 | 5,300 |
| 1992-10-16 | 549 | 554 | 542 | 550 | 80,000 | 5,500 |
| 1992-10-15 | 560 | 570 | 549 | 549 | 116,000 | 5,490 |
| 1992-10-14 | 542 | 578 | 542 | 561 | 286,000 | 5,610 |
| 1992-10-13 | 542 | 542 | 527 | 535 | 70,000 | 5,350 |
| 1992-10-12 | 537 | 538 | 531 | 532 | 86,000 | 5,320 |
| 1992-10-09 | 532 | 540 | 532 | 537 | 188,000 | 5,370 |
| 1992-10-08 | 550 | 553 | 542 | 542 | 105,000 | 5,420 |
| 1992-10-07 | 537 | 555 | 536 | 550 | 150,000 | 5,500 |
| 1992-10-06 | 535 | 540 | 525 | 530 | 62,000 | 5,300 |
| 1992-10-05 | 535 | 545 | 535 | 535 | 167,000 | 5,350 |
| 1992-10-02 | 550 | 553 | 535 | 535 | 85,000 | 5,350 |
| 1992-10-01 | 540 | 548 | 535 | 536 | 151,000 | 5,360 |
| 1992-09-30 | 535 | 559 | 535 | 536 | 112,000 | 5,360 |
| 1992-09-29 | 560 | 560 | 532 | 535 | 246,000 | 5,350 |
| 1992-09-28 | 514 | 560 | 514 | 550 | 416,000 | 5,500 |
| 1992-09-25 | 487 | 499 | 485 | 499 | 50,000 | 4,990 |
| 1992-09-24 | 487 | 495 | 482 | 482 | 75,000 | 4,820 |
| 1992-09-22 | 493 | 493 | 482 | 482 | 10,000 | 4,820 |
| 1992-09-21 | 488 | 488 | 483 | 488 | 17,000 | 4,880 |
| 1992-09-18 | 476 | 476 | 466 | 472 | 17,000 | 4,720 |
| 1992-09-17 | 476 | 476 | 465 | 476 | 47,000 | 4,760 |
| 1992-09-16 | 501 | 501 | 481 | 481 | 62,000 | 4,810 |
| 1992-09-14 | 500 | 506 | 500 | 500 | 30,000 | 5,000 |
| 1992-09-11 | 510 | 520 | 502 | 510 | 67,000 | 5,100 |
| 1992-09-10 | 502 | 524 | 502 | 511 | 56,000 | 5,110 |
| 1992-09-09 | 510 | 515 | 505 | 505 | 35,000 | 5,050 |
| 1992-09-08 | 520 | 520 | 510 | 510 | 61,000 | 5,100 |
| 1992-09-07 | 526 | 538 | 520 | 521 | 77,000 | 5,210 |
| 1992-09-04 | 520 | 528 | 511 | 519 | 108,000 | 5,190 |
| 1992-09-03 | 525 | 528 | 510 | 525 | 76,000 | 5,250 |
| 1992-09-02 | 498 | 514 | 490 | 514 | 71,000 | 5,140 |
| 1992-09-01 | 529 | 531 | 511 | 512 | 72,000 | 5,120 |
| 1992-08-31 | 529 | 530 | 520 | 530 | 93,000 | 5,300 |
| 1992-08-28 | 493 | 530 | 493 | 530 | 161,000 | 5,300 |
| 1992-08-27 | 476 | 480 | 476 | 480 | 15,000 | 4,800 |
| 1992-08-26 | 472 | 472 | 470 | 471 | 19,000 | 4,710 |
| 1992-08-25 | 468 | 472 | 461 | 461 | 57,000 | 4,610 |
| 1992-08-24 | 461 | 481 | 460 | 473 | 71,000 | 4,730 |
| 1992-08-21 | 411 | 434 | 411 | 434 | 42,000 | 4,340 |
| 1992-08-20 | 382 | 398 | 382 | 398 | 24,000 | 3,980 |
| 1992-08-19 | 370 | 380 | 370 | 375 | 15,000 | 3,750 |
| 1992-08-18 | 370 | 375 | 370 | 371 | 24,000 | 3,710 |
| 1992-08-17 | 400 | 400 | 385 | 385 | 27,000 | 3,850 |
| 1992-08-14 | 360 | 390 | 358 | 381 | 63,000 | 3,810 |
| 1992-08-13 | 350 | 357 | 345 | 350 | 131,000 | 3,500 |
| 1992-08-12 | 400 | 400 | 340 | 340 | 126,000 | 3,400 |
| 1992-08-11 | 425 | 430 | 400 | 405 | 42,000 | 4,050 |
| 1992-08-10 | 431 | 431 | 430 | 430 | 24,000 | 4,300 |
| 1992-08-07 | 481 | 481 | 461 | 461 | 34,000 | 4,610 |
| 1992-08-06 | 481 | 490 | 481 | 485 | 20,000 | 4,850 |
| 1992-08-05 | 480 | 481 | 475 | 481 | 29,000 | 4,810 |
| 1992-08-04 | 480 | 480 | 475 | 475 | 4,000 | 4,750 |
| 1992-08-03 | 491 | 491 | 481 | 481 | 41,000 | 4,810 |
| 1992-07-31 | 481 | 495 | 481 | 491 | 49,000 | 4,910 |
| 1992-07-30 | 481 | 481 | 474 | 480 | 62,000 | 4,800 |
| 1992-07-29 | 500 | 505 | 480 | 480 | 118,000 | 4,800 |
| 1992-07-28 | 500 | 506 | 500 | 500 | 30,000 | 5,000 |
| 1992-07-27 | 523 | 530 | 506 | 506 | 37,000 | 5,060 |
| 1992-07-24 | 515 | 520 | 510 | 519 | 74,000 | 5,190 |
| 1992-07-23 | 510 | 520 | 509 | 520 | 59,000 | 5,200 |
| 1992-07-22 | 522 | 522 | 512 | 512 | 77,000 | 5,120 |
| 1992-07-21 | 515 | 531 | 515 | 530 | 55,000 | 5,300 |
| 1992-07-20 | 556 | 556 | 522 | 522 | 43,000 | 5,220 |
| 1992-07-17 | 571 | 572 | 556 | 556 | 38,000 | 5,560 |
| 1992-07-16 | 575 | 575 | 562 | 570 | 51,000 | 5,700 |
| 1992-07-15 | 545 | 560 | 540 | 560 | 65,000 | 5,600 |
| 1992-07-14 | 536 | 536 | 532 | 535 | 14,000 | 5,350 |
| 1992-07-13 | 526 | 531 | 526 | 531 | 39,000 | 5,310 |
| 1992-07-10 | 561 | 561 | 536 | 536 | 49,000 | 5,360 |
| 1992-07-09 | 557 | 560 | 550 | 551 | 28,000 | 5,510 |
| 1992-07-08 | 547 | 547 | 524 | 530 | 67,000 | 5,300 |
| 1992-07-07 | 545 | 550 | 545 | 548 | 43,000 | 5,480 |
| 1992-07-06 | 545 | 565 | 545 | 555 | 54,000 | 5,550 |
| 1992-07-03 | 556 | 560 | 546 | 560 | 78,000 | 5,600 |
| 1992-07-02 | 532 | 566 | 532 | 566 | 87,000 | 5,660 |
| 1992-07-01 | 525 | 530 | 523 | 530 | 58,000 | 5,300 |
| 1992-06-30 | 520 | 535 | 520 | 523 | 56,000 | 5,230 |
| 1992-06-29 | 531 | 540 | 531 | 533 | 55,000 | 5,330 |
| 1992-06-26 | 550 | 551 | 540 | 543 | 48,000 | 5,430 |
| 1992-06-25 | 540 | 550 | 538 | 550 | 66,000 | 5,500 |
| 1992-06-24 | 546 | 555 | 540 | 540 | 89,000 | 5,400 |
| 1992-06-23 | 545 | 556 | 545 | 556 | 66,000 | 5,560 |
| 1992-06-22 | 561 | 576 | 555 | 555 | 83,000 | 5,550 |
| 1992-06-19 | 556 | 560 | 555 | 558 | 111,000 | 5,580 |
| 1992-06-18 | 565 | 576 | 555 | 566 | 143,000 | 5,660 |
| 1992-06-17 | 596 | 596 | 565 | 565 | 125,000 | 5,650 |
| 1992-06-16 | 605 | 608 | 596 | 596 | 48,000 | 5,960 |
| 1992-06-15 | 608 | 608 | 605 | 605 | 53,000 | 6,050 |
| 1992-06-12 | 610 | 618 | 610 | 610 | 67,000 | 6,100 |
| 1992-06-11 | 608 | 618 | 606 | 613 | 55,000 | 6,130 |
| 1992-06-10 | 601 | 618 | 601 | 618 | 152,000 | 6,180 |
| 1992-06-09 | 601 | 618 | 601 | 609 | 47,000 | 6,090 |
| 1992-06-08 | 611 | 621 | 601 | 618 | 67,000 | 6,180 |
| 1992-06-05 | 620 | 622 | 620 | 621 | 42,000 | 6,210 |
| 1992-06-04 | 620 | 649 | 620 | 621 | 57,000 | 6,210 |
| 1992-06-03 | 620 | 630 | 620 | 620 | 61,000 | 6,200 |
| 1992-06-02 | 617 | 630 | 617 | 630 | 84,000 | 6,300 |
| 1992-06-01 | 634 | 638 | 625 | 627 | 56,000 | 6,270 |
| 1992-05-29 | 638 | 644 | 631 | 644 | 106,000 | 6,440 |
| 1992-05-28 | 635 | 650 | 635 | 648 | 105,000 | 6,480 |
| 1992-05-27 | 666 | 666 | 635 | 642 | 402,000 | 6,420 |
| 1992-05-26 | 630 | 656 | 630 | 656 | 186,000 | 6,560 |
| 1992-05-25 | 630 | 634 | 621 | 627 | 139,000 | 6,270 |
| 1992-05-22 | 636 | 650 | 632 | 640 | 118,000 | 6,400 |
| 1992-05-21 | 650 | 667 | 646 | 656 | 124,000 | 6,560 |
| 1992-05-20 | 679 | 679 | 653 | 657 | 322,000 | 6,570 |
| 1992-05-19 | 699 | 720 | 680 | 680 | 1,250,000 | 6,800 |
| 1992-05-18 | 645 | 681 | 636 | 680 | 1,201,000 | 6,800 |
| 1992-05-15 | 590 | 649 | 588 | 620 | 1,006,000 | 6,200 |
| 1992-05-14 | 580 | 590 | 576 | 587 | 157,000 | 5,870 |
| 1992-05-13 | 586 | 586 | 570 | 570 | 100,000 | 5,700 |
| 1992-05-12 | 575 | 590 | 569 | 569 | 83,000 | 5,690 |
| 1992-05-11 | 580 | 580 | 570 | 572 | 103,000 | 5,720 |
| 1992-05-08 | 580 | 588 | 567 | 570 | 215,000 | 5,700 |
| 1992-05-07 | 597 | 597 | 580 | 590 | 212,000 | 5,900 |
| 1992-05-06 | 565 | 594 | 565 | 587 | 235,000 | 5,870 |
| 1992-05-01 | 531 | 569 | 531 | 564 | 266,000 | 5,640 |
| 1992-04-30 | 549 | 564 | 531 | 531 | 378,000 | 5,310 |
| 1992-04-28 | 485 | 549 | 485 | 530 | 432,000 | 5,300 |
| 1992-04-27 | 485 | 490 | 480 | 485 | 87,000 | 4,850 |
| 1992-04-24 | 482 | 490 | 480 | 482 | 162,000 | 4,820 |
| 1992-04-23 | 480 | 485 | 470 | 481 | 169,000 | 4,810 |
| 1992-04-22 | 497 | 497 | 485 | 490 | 95,000 | 4,900 |
| 1992-04-21 | 515 | 515 | 495 | 495 | 74,000 | 4,950 |
| 1992-04-20 | 520 | 520 | 515 | 515 | 70,000 | 5,150 |
| 1992-04-17 | 520 | 526 | 515 | 517 | 119,000 | 5,170 |
| 1992-04-16 | 510 | 528 | 505 | 515 | 85,000 | 5,150 |
| 1992-04-15 | 500 | 510 | 495 | 500 | 60,000 | 5,000 |
| 1992-04-14 | 460 | 470 | 455 | 470 | 54,000 | 4,700 |
| 1992-04-13 | 478 | 483 | 460 | 460 | 55,000 | 4,600 |
| 1992-04-10 | 440 | 473 | 440 | 473 | 128,000 | 4,730 |
| 1992-04-09 | 432 | 450 | 432 | 442 | 110,000 | 4,420 |
| 1992-04-08 | 475 | 475 | 442 | 442 | 105,000 | 4,420 |
| 1992-04-07 | 535 | 540 | 500 | 500 | 104,000 | 5,000 |
| 1992-04-06 | 525 | 545 | 525 | 535 | 40,000 | 5,350 |
| 1992-04-03 | 521 | 530 | 511 | 515 | 157,000 | 5,150 |
| 1992-04-02 | 570 | 571 | 510 | 530 | 134,000 | 5,300 |
| 1992-04-01 | 595 | 595 | 570 | 570 | 148,000 | 5,700 |
| 1992-03-31 | 595 | 603 | 594 | 603 | 40,000 | 6,030 |
| 1992-03-30 | 600 | 600 | 590 | 592 | 45,000 | 5,920 |
| 1992-03-27 | 612 | 612 | 596 | 600 | 34,000 | 6,000 |
| 1992-03-26 | 612 | 615 | 611 | 612 | 37,000 | 6,120 |
| 1992-03-25 | 608 | 620 | 600 | 610 | 113,000 | 6,100 |
| 1992-03-24 | 605 | 608 | 605 | 608 | 19,000 | 6,080 |
| 1992-03-23 | 619 | 619 | 601 | 601 | 36,000 | 6,010 |
| 1992-03-19 | 580 | 610 | 580 | 609 | 51,000 | 6,090 |
| 1992-03-18 | 599 | 599 | 577 | 577 | 79,000 | 5,770 |
| 1992-03-17 | 610 | 610 | 590 | 599 | 77,000 | 5,990 |
| 1992-03-16 | 635 | 635 | 616 | 620 | 30,000 | 6,200 |
| 1992-03-13 | 630 | 649 | 630 | 635 | 67,000 | 6,350 |
| 1992-03-12 | 630 | 641 | 627 | 640 | 50,000 | 6,400 |
| 1992-03-11 | 625 | 630 | 625 | 630 | 43,000 | 6,300 |
| 1992-03-10 | 619 | 630 | 619 | 624 | 97,000 | 6,240 |
| 1992-03-09 | 649 | 649 | 616 | 619 | 124,000 | 6,190 |
| 1992-03-06 | 669 | 669 | 643 | 650 | 162,000 | 6,500 |
| 1992-03-05 | 695 | 700 | 665 | 669 | 491,000 | 6,690 |
| 1992-03-04 | 645 | 696 | 645 | 675 | 585,000 | 6,750 |
| 1992-03-03 | 658 | 668 | 630 | 635 | 494,000 | 6,350 |
| 1992-03-02 | 585 | 610 | 585 | 598 | 123,000 | 5,980 |
| 1992-02-28 | 550 | 567 | 547 | 551 | 34,000 | 5,510 |
| 1992-02-27 | 561 | 561 | 551 | 551 | 22,000 | 5,510 |
| 1992-02-26 | 541 | 541 | 540 | 541 | 21,000 | 5,410 |
| 1992-02-25 | 560 | 560 | 540 | 540 | 52,000 | 5,400 |
| 1992-02-24 | 559 | 560 | 550 | 550 | 17,000 | 5,500 |
| 1992-02-21 | 550 | 560 | 550 | 560 | 19,000 | 5,600 |
| 1992-02-20 | 549 | 549 | 545 | 549 | 8,000 | 5,490 |
| 1992-02-19 | 525 | 535 | 525 | 535 | 23,000 | 5,350 |
| 1992-02-18 | 530 | 531 | 526 | 530 | 30,000 | 5,300 |
| 1992-02-17 | 520 | 526 | 520 | 520 | 20,000 | 5,200 |
| 1992-02-14 | 560 | 560 | 550 | 550 | 25,000 | 5,500 |
| 1992-02-13 | 561 | 561 | 560 | 560 | 19,000 | 5,600 |
| 1992-02-12 | 569 | 569 | 565 | 565 | 16,000 | 5,650 |
| 1992-02-10 | 580 | 580 | 570 | 570 | 19,000 | 5,700 |
| 1992-02-07 | 572 | 580 | 570 | 570 | 32,000 | 5,700 |
| 1992-02-06 | 570 | 590 | 569 | 570 | 49,000 | 5,700 |
| 1992-02-05 | 595 | 595 | 575 | 580 | 10,000 | 5,800 |
| 1992-02-04 | 599 | 599 | 585 | 595 | 24,000 | 5,950 |
| 1992-02-03 | 590 | 599 | 585 | 599 | 29,000 | 5,990 |
| 1992-01-31 | 569 | 605 | 569 | 590 | 43,000 | 5,900 |
| 1992-01-30 | 555 | 570 | 555 | 570 | 40,000 | 5,700 |
| 1992-01-29 | 585 | 585 | 550 | 560 | 32,000 | 5,600 |
| 1992-01-28 | 570 | 584 | 565 | 584 | 31,000 | 5,840 |
| 1992-01-27 | 582 | 582 | 570 | 571 | 24,000 | 5,710 |
| 1992-01-24 | 575 | 585 | 570 | 572 | 46,000 | 5,720 |
| 1992-01-23 | 567 | 588 | 567 | 577 | 28,000 | 5,770 |
| 1992-01-22 | 540 | 575 | 539 | 567 | 66,000 | 5,670 |
| 1992-01-21 | 551 | 562 | 550 | 550 | 46,000 | 5,500 |
| 1992-01-20 | 595 | 595 | 550 | 551 | 62,000 | 5,510 |
| 1992-01-17 | 599 | 599 | 581 | 598 | 59,000 | 5,980 |
| 1992-01-16 | 612 | 612 | 600 | 609 | 37,000 | 6,090 |
| 1992-01-14 | 612 | 615 | 609 | 609 | 53,000 | 6,090 |
| 1992-01-13 | 630 | 635 | 615 | 615 | 82,000 | 6,150 |
| 1992-01-10 | 651 | 651 | 620 | 635 | 35,000 | 6,350 |
| 1992-01-09 | 645 | 660 | 645 | 660 | 37,000 | 6,600 |
| 1992-01-08 | 650 | 650 | 641 | 645 | 19,000 | 6,450 |
| 1992-01-07 | 651 | 660 | 650 | 650 | 12,000 | 6,500 |
| 1992-01-06 | 650 | 650 | 650 | 650 | 12,000 | 6,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
