6462 (株)リケン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 470 | 473 | 470 | 473 | 23,000 | 4,730 |
| 1993-12-29 | 460 | 477 | 460 | 465 | 74,000 | 4,650 |
| 1993-12-28 | 454 | 465 | 454 | 463 | 48,000 | 4,630 |
| 1993-12-27 | 459 | 465 | 450 | 464 | 59,000 | 4,640 |
| 1993-12-24 | 460 | 460 | 455 | 455 | 28,000 | 4,550 |
| 1993-12-22 | 465 | 465 | 455 | 460 | 58,000 | 4,600 |
| 1993-12-21 | 474 | 474 | 465 | 465 | 42,000 | 4,650 |
| 1993-12-20 | 482 | 485 | 476 | 476 | 93,000 | 4,760 |
| 1993-12-17 | 465 | 477 | 465 | 477 | 65,000 | 4,770 |
| 1993-12-16 | 470 | 475 | 462 | 475 | 94,000 | 4,750 |
| 1993-12-15 | 455 | 465 | 455 | 458 | 37,000 | 4,580 |
| 1993-12-14 | 458 | 465 | 451 | 451 | 27,000 | 4,510 |
| 1993-12-13 | 459 | 465 | 459 | 461 | 35,000 | 4,610 |
| 1993-12-10 | 440 | 460 | 440 | 460 | 70,000 | 4,600 |
| 1993-12-09 | 432 | 458 | 432 | 448 | 68,000 | 4,480 |
| 1993-12-08 | 437 | 437 | 420 | 437 | 92,000 | 4,370 |
| 1993-12-07 | 420 | 432 | 420 | 432 | 80,000 | 4,320 |
| 1993-12-06 | 440 | 440 | 420 | 420 | 75,000 | 4,200 |
| 1993-12-03 | 456 | 458 | 440 | 440 | 207,000 | 4,400 |
| 1993-12-02 | 450 | 475 | 450 | 461 | 179,000 | 4,610 |
| 1993-12-01 | 429 | 447 | 420 | 447 | 126,000 | 4,470 |
| 1993-11-30 | 399 | 418 | 399 | 414 | 80,000 | 4,140 |
| 1993-11-29 | 418 | 419 | 388 | 388 | 220,000 | 3,880 |
| 1993-11-26 | 450 | 450 | 418 | 419 | 158,000 | 4,190 |
| 1993-11-25 | 451 | 455 | 445 | 445 | 101,000 | 4,450 |
| 1993-11-24 | 453 | 460 | 445 | 456 | 259,000 | 4,560 |
| 1993-11-22 | 451 | 458 | 440 | 458 | 255,000 | 4,580 |
| 1993-11-19 | 480 | 480 | 452 | 452 | 134,000 | 4,520 |
| 1993-11-18 | 485 | 490 | 480 | 480 | 73,000 | 4,800 |
| 1993-11-17 | 483 | 485 | 476 | 485 | 346,000 | 4,850 |
| 1993-11-16 | 470 | 485 | 470 | 485 | 37,000 | 4,850 |
| 1993-11-15 | 498 | 498 | 470 | 470 | 62,000 | 4,700 |
| 1993-11-12 | 472 | 488 | 472 | 482 | 35,000 | 4,820 |
| 1993-11-11 | 469 | 476 | 469 | 472 | 65,000 | 4,720 |
| 1993-11-10 | 475 | 475 | 465 | 471 | 82,000 | 4,710 |
| 1993-11-09 | 486 | 487 | 475 | 475 | 84,000 | 4,750 |
| 1993-11-08 | 485 | 488 | 479 | 481 | 122,000 | 4,810 |
| 1993-11-05 | 485 | 495 | 475 | 485 | 99,000 | 4,850 |
| 1993-11-04 | 545 | 545 | 520 | 520 | 40,000 | 5,200 |
| 1993-11-02 | 540 | 540 | 530 | 540 | 31,000 | 5,400 |
| 1993-11-01 | 534 | 540 | 530 | 540 | 53,000 | 5,400 |
| 1993-10-29 | 536 | 538 | 529 | 534 | 39,000 | 5,340 |
| 1993-10-28 | 549 | 550 | 530 | 531 | 87,000 | 5,310 |
| 1993-10-27 | 555 | 555 | 539 | 539 | 147,000 | 5,390 |
| 1993-10-26 | 561 | 570 | 546 | 546 | 51,000 | 5,460 |
| 1993-10-25 | 590 | 590 | 581 | 581 | 53,000 | 5,810 |
| 1993-10-22 | 591 | 600 | 590 | 595 | 24,000 | 5,950 |
| 1993-10-21 | 600 | 600 | 590 | 590 | 69,000 | 5,900 |
| 1993-10-20 | 600 | 600 | 591 | 600 | 16,000 | 6,000 |
| 1993-10-19 | 591 | 600 | 591 | 600 | 11,000 | 6,000 |
| 1993-10-18 | 609 | 609 | 591 | 600 | 22,000 | 6,000 |
| 1993-10-15 | 595 | 605 | 595 | 605 | 42,000 | 6,050 |
| 1993-10-14 | 588 | 608 | 588 | 608 | 27,000 | 6,080 |
| 1993-10-13 | 586 | 588 | 586 | 588 | 8,000 | 5,880 |
| 1993-10-12 | 596 | 600 | 585 | 586 | 19,000 | 5,860 |
| 1993-10-08 | 605 | 610 | 595 | 595 | 27,000 | 5,950 |
| 1993-10-07 | 595 | 598 | 595 | 595 | 13,000 | 5,950 |
| 1993-10-06 | 584 | 595 | 584 | 595 | 27,000 | 5,950 |
| 1993-10-05 | 593 | 593 | 583 | 583 | 57,000 | 5,830 |
| 1993-10-04 | 597 | 597 | 581 | 583 | 49,000 | 5,830 |
| 1993-10-01 | 596 | 610 | 596 | 600 | 23,000 | 6,000 |
| 1993-09-30 | 596 | 604 | 596 | 604 | 27,000 | 6,040 |
| 1993-09-29 | 602 | 617 | 591 | 591 | 51,000 | 5,910 |
| 1993-09-28 | 610 | 611 | 600 | 602 | 71,000 | 6,020 |
| 1993-09-27 | 607 | 620 | 605 | 620 | 40,000 | 6,200 |
| 1993-09-24 | 600 | 618 | 600 | 617 | 32,000 | 6,170 |
| 1993-09-22 | 610 | 611 | 608 | 610 | 24,000 | 6,100 |
| 1993-09-21 | 610 | 620 | 610 | 620 | 9,000 | 6,200 |
| 1993-09-20 | 610 | 610 | 607 | 607 | 41,000 | 6,070 |
| 1993-09-17 | 626 | 626 | 607 | 607 | 43,000 | 6,070 |
| 1993-09-16 | 640 | 640 | 622 | 622 | 12,000 | 6,220 |
| 1993-09-14 | 640 | 643 | 640 | 640 | 68,000 | 6,400 |
| 1993-09-13 | 635 | 635 | 631 | 635 | 9,000 | 6,350 |
| 1993-09-10 | 637 | 640 | 636 | 640 | 20,000 | 6,400 |
| 1993-09-09 | 630 | 635 | 630 | 635 | 25,000 | 6,350 |
| 1993-09-08 | 636 | 650 | 635 | 645 | 30,000 | 6,450 |
| 1993-09-07 | 650 | 651 | 645 | 646 | 28,000 | 6,460 |
| 1993-09-06 | 650 | 655 | 649 | 650 | 25,000 | 6,500 |
| 1993-09-03 | 650 | 657 | 649 | 649 | 81,000 | 6,490 |
| 1993-09-02 | 649 | 650 | 649 | 649 | 116,000 | 6,490 |
| 1993-09-01 | 649 | 649 | 630 | 649 | 26,000 | 6,490 |
| 1993-08-31 | 655 | 655 | 645 | 650 | 99,000 | 6,500 |
| 1993-08-30 | 640 | 650 | 640 | 650 | 21,000 | 6,500 |
| 1993-08-27 | 632 | 640 | 625 | 640 | 35,000 | 6,400 |
| 1993-08-26 | 642 | 645 | 632 | 632 | 24,000 | 6,320 |
| 1993-08-25 | 631 | 645 | 631 | 636 | 27,000 | 6,360 |
| 1993-08-24 | 623 | 630 | 623 | 625 | 15,000 | 6,250 |
| 1993-08-23 | 629 | 630 | 629 | 629 | 14,000 | 6,290 |
| 1993-08-20 | 630 | 635 | 630 | 633 | 19,000 | 6,330 |
| 1993-08-19 | 641 | 641 | 625 | 632 | 15,000 | 6,320 |
| 1993-08-18 | 645 | 645 | 640 | 641 | 18,000 | 6,410 |
| 1993-08-17 | 649 | 650 | 636 | 639 | 33,000 | 6,390 |
| 1993-08-16 | 656 | 656 | 650 | 651 | 31,000 | 6,510 |
| 1993-08-13 | 663 | 663 | 650 | 650 | 46,000 | 6,500 |
| 1993-08-12 | 667 | 667 | 650 | 664 | 95,000 | 6,640 |
| 1993-08-11 | 650 | 669 | 648 | 668 | 71,000 | 6,680 |
| 1993-08-10 | 650 | 650 | 640 | 645 | 29,000 | 6,450 |
| 1993-08-09 | 630 | 649 | 630 | 649 | 78,000 | 6,490 |
| 1993-08-06 | 635 | 635 | 620 | 630 | 76,000 | 6,300 |
| 1993-08-05 | 641 | 650 | 635 | 635 | 9,000 | 6,350 |
| 1993-08-04 | 630 | 640 | 630 | 640 | 50,000 | 6,400 |
| 1993-08-03 | 649 | 650 | 630 | 630 | 69,000 | 6,300 |
| 1993-08-02 | 648 | 648 | 640 | 642 | 16,000 | 6,420 |
| 1993-07-30 | 645 | 656 | 640 | 640 | 72,000 | 6,400 |
| 1993-07-29 | 621 | 644 | 621 | 635 | 48,000 | 6,350 |
| 1993-07-28 | 620 | 625 | 615 | 625 | 29,000 | 6,250 |
| 1993-07-27 | 622 | 622 | 610 | 610 | 57,000 | 6,100 |
| 1993-07-26 | 619 | 621 | 612 | 612 | 38,000 | 6,120 |
| 1993-07-23 | 645 | 645 | 629 | 629 | 48,000 | 6,290 |
| 1993-07-22 | 635 | 636 | 632 | 635 | 18,000 | 6,350 |
| 1993-07-21 | 652 | 652 | 632 | 632 | 16,000 | 6,320 |
| 1993-07-20 | 657 | 657 | 640 | 644 | 23,000 | 6,440 |
| 1993-07-19 | 645 | 654 | 640 | 647 | 30,000 | 6,470 |
| 1993-07-16 | 644 | 655 | 644 | 655 | 98,000 | 6,550 |
| 1993-07-15 | 644 | 650 | 643 | 650 | 84,000 | 6,500 |
| 1993-07-14 | 641 | 644 | 635 | 643 | 51,000 | 6,430 |
| 1993-07-13 | 621 | 635 | 621 | 631 | 30,000 | 6,310 |
| 1993-07-12 | 620 | 620 | 612 | 617 | 43,000 | 6,170 |
| 1993-07-09 | 615 | 615 | 603 | 610 | 59,000 | 6,100 |
| 1993-07-08 | 626 | 626 | 615 | 615 | 22,000 | 6,150 |
| 1993-07-07 | 624 | 630 | 624 | 627 | 55,000 | 6,270 |
| 1993-07-06 | 625 | 630 | 625 | 630 | 34,000 | 6,300 |
| 1993-07-05 | 634 | 634 | 624 | 624 | 20,000 | 6,240 |
| 1993-07-02 | 630 | 634 | 624 | 634 | 52,000 | 6,340 |
| 1993-07-01 | 635 | 635 | 618 | 630 | 22,000 | 6,300 |
| 1993-06-30 | 615 | 628 | 615 | 625 | 14,000 | 6,250 |
| 1993-06-29 | 628 | 630 | 615 | 615 | 46,000 | 6,150 |
| 1993-06-28 | 644 | 644 | 628 | 628 | 36,000 | 6,280 |
| 1993-06-25 | 637 | 637 | 620 | 634 | 47,000 | 6,340 |
| 1993-06-24 | 605 | 627 | 605 | 627 | 35,000 | 6,270 |
| 1993-06-23 | 616 | 616 | 605 | 615 | 52,000 | 6,150 |
| 1993-06-22 | 598 | 607 | 585 | 606 | 97,000 | 6,060 |
| 1993-06-21 | 630 | 630 | 580 | 580 | 97,000 | 5,800 |
| 1993-06-18 | 625 | 640 | 625 | 627 | 54,000 | 6,270 |
| 1993-06-17 | 630 | 636 | 625 | 635 | 93,000 | 6,350 |
| 1993-06-16 | 631 | 635 | 620 | 630 | 167,000 | 6,300 |
| 1993-06-15 | 659 | 665 | 635 | 645 | 142,000 | 6,450 |
| 1993-06-14 | 681 | 682 | 670 | 679 | 91,000 | 6,790 |
| 1993-06-11 | 686 | 687 | 670 | 679 | 79,000 | 6,790 |
| 1993-06-10 | 685 | 690 | 670 | 680 | 93,000 | 6,800 |
| 1993-06-08 | 699 | 699 | 681 | 685 | 120,000 | 6,850 |
| 1993-06-07 | 698 | 708 | 695 | 700 | 161,000 | 7,000 |
| 1993-06-04 | 694 | 712 | 688 | 708 | 563,000 | 7,080 |
| 1993-06-03 | 676 | 700 | 676 | 684 | 830,000 | 6,840 |
| 1993-06-02 | 670 | 676 | 666 | 675 | 258,000 | 6,750 |
| 1993-06-01 | 670 | 670 | 650 | 665 | 149,000 | 6,650 |
| 1993-05-31 | 674 | 674 | 660 | 667 | 96,000 | 6,670 |
| 1993-05-28 | 670 | 678 | 665 | 670 | 300,000 | 6,700 |
| 1993-05-27 | 680 | 680 | 660 | 671 | 946,000 | 6,710 |
| 1993-05-26 | 641 | 670 | 641 | 670 | 1,173,000 | 6,700 |
| 1993-05-25 | 640 | 640 | 634 | 635 | 141,000 | 6,350 |
| 1993-05-24 | 640 | 640 | 625 | 634 | 134,000 | 6,340 |
| 1993-05-21 | 617 | 638 | 616 | 635 | 217,000 | 6,350 |
| 1993-05-20 | 624 | 624 | 615 | 617 | 47,000 | 6,170 |
| 1993-05-19 | 611 | 616 | 611 | 614 | 68,000 | 6,140 |
| 1993-05-18 | 614 | 615 | 609 | 610 | 91,000 | 6,100 |
| 1993-05-17 | 618 | 622 | 611 | 613 | 53,000 | 6,130 |
| 1993-05-14 | 610 | 625 | 610 | 618 | 87,000 | 6,180 |
| 1993-05-13 | 628 | 630 | 618 | 620 | 125,000 | 6,200 |
| 1993-05-12 | 635 | 640 | 625 | 627 | 244,000 | 6,270 |
| 1993-05-11 | 650 | 650 | 632 | 642 | 332,000 | 6,420 |
| 1993-05-10 | 630 | 649 | 623 | 646 | 435,000 | 6,460 |
| 1993-05-07 | 617 | 635 | 615 | 620 | 853,000 | 6,200 |
| 1993-05-06 | 616 | 623 | 605 | 607 | 425,000 | 6,070 |
| 1993-04-30 | 601 | 626 | 595 | 617 | 1,428,000 | 6,170 |
| 1993-04-28 | 585 | 610 | 575 | 602 | 1,353,000 | 6,020 |
| 1993-04-27 | 549 | 579 | 549 | 570 | 178,000 | 5,700 |
| 1993-04-26 | 535 | 542 | 535 | 539 | 19,000 | 5,390 |
| 1993-04-23 | 533 | 540 | 530 | 540 | 36,000 | 5,400 |
| 1993-04-22 | 550 | 554 | 530 | 530 | 58,000 | 5,300 |
| 1993-04-21 | 546 | 560 | 538 | 545 | 109,000 | 5,450 |
| 1993-04-20 | 570 | 570 | 543 | 543 | 104,000 | 5,430 |
| 1993-04-19 | 575 | 576 | 560 | 560 | 96,000 | 5,600 |
| 1993-04-16 | 593 | 599 | 572 | 580 | 760,000 | 5,800 |
| 1993-04-15 | 574 | 583 | 562 | 578 | 616,000 | 5,780 |
| 1993-04-14 | 555 | 578 | 540 | 575 | 855,000 | 5,750 |
| 1993-04-13 | 525 | 550 | 525 | 550 | 190,000 | 5,500 |
| 1993-04-12 | 535 | 535 | 521 | 521 | 94,000 | 5,210 |
| 1993-04-09 | 526 | 528 | 520 | 525 | 61,000 | 5,250 |
| 1993-04-08 | 530 | 535 | 520 | 530 | 197,000 | 5,300 |
| 1993-04-07 | 535 | 539 | 529 | 530 | 74,000 | 5,300 |
| 1993-04-06 | 522 | 543 | 521 | 525 | 76,000 | 5,250 |
| 1993-04-05 | 536 | 536 | 518 | 520 | 124,000 | 5,200 |
| 1993-04-02 | 535 | 545 | 522 | 535 | 108,000 | 5,350 |
| 1993-04-01 | 530 | 535 | 518 | 520 | 145,000 | 5,200 |
| 1993-03-31 | 548 | 558 | 535 | 535 | 441,000 | 5,350 |
| 1993-03-30 | 520 | 540 | 512 | 538 | 345,000 | 5,380 |
| 1993-03-29 | 511 | 519 | 511 | 515 | 106,000 | 5,150 |
| 1993-03-26 | 514 | 520 | 505 | 507 | 173,000 | 5,070 |
| 1993-03-25 | 511 | 527 | 510 | 520 | 113,000 | 5,200 |
| 1993-03-24 | 495 | 499 | 491 | 499 | 336,000 | 4,990 |
| 1993-03-23 | 511 | 511 | 501 | 508 | 105,000 | 5,080 |
| 1993-03-22 | 520 | 527 | 511 | 511 | 82,000 | 5,110 |
| 1993-03-19 | 520 | 530 | 520 | 520 | 103,000 | 5,200 |
| 1993-03-18 | 510 | 538 | 510 | 520 | 173,000 | 5,200 |
| 1993-03-17 | 530 | 530 | 510 | 520 | 167,000 | 5,200 |
| 1993-03-16 | 547 | 571 | 530 | 540 | 1,132,000 | 5,400 |
| 1993-03-15 | 531 | 546 | 531 | 546 | 1,301,000 | 5,460 |
| 1993-03-11 | 425 | 432 | 425 | 426 | 40,000 | 4,260 |
| 1993-03-10 | 446 | 446 | 421 | 421 | 32,000 | 4,210 |
| 1993-03-09 | 440 | 450 | 440 | 441 | 49,000 | 4,410 |
| 1993-03-08 | 415 | 439 | 415 | 439 | 66,000 | 4,390 |
| 1993-03-05 | 422 | 422 | 416 | 420 | 15,000 | 4,200 |
| 1993-03-04 | 419 | 419 | 416 | 417 | 61,000 | 4,170 |
| 1993-03-03 | 425 | 425 | 419 | 419 | 19,000 | 4,190 |
| 1993-03-02 | 420 | 420 | 420 | 420 | 22,000 | 4,200 |
| 1993-03-01 | 435 | 440 | 435 | 440 | 82,000 | 4,400 |
| 1993-02-26 | 437 | 438 | 430 | 435 | 94,000 | 4,350 |
| 1993-02-25 | 421 | 427 | 420 | 427 | 65,000 | 4,270 |
| 1993-02-24 | 416 | 424 | 415 | 421 | 83,000 | 4,210 |
| 1993-02-23 | 421 | 421 | 415 | 417 | 17,000 | 4,170 |
| 1993-02-22 | 429 | 429 | 421 | 421 | 23,000 | 4,210 |
| 1993-02-19 | 430 | 430 | 423 | 424 | 13,000 | 4,240 |
| 1993-02-18 | 431 | 435 | 430 | 431 | 20,000 | 4,310 |
| 1993-02-17 | 430 | 435 | 430 | 430 | 24,000 | 4,300 |
| 1993-02-16 | 428 | 435 | 425 | 435 | 22,000 | 4,350 |
| 1993-02-15 | 430 | 430 | 423 | 428 | 38,000 | 4,280 |
| 1993-02-12 | 439 | 439 | 430 | 430 | 22,000 | 4,300 |
| 1993-02-10 | 436 | 436 | 427 | 430 | 9,000 | 4,300 |
| 1993-02-09 | 450 | 454 | 436 | 436 | 20,000 | 4,360 |
| 1993-02-08 | 446 | 450 | 444 | 450 | 29,000 | 4,500 |
| 1993-02-05 | 440 | 445 | 437 | 445 | 20,000 | 4,450 |
| 1993-02-04 | 449 | 449 | 445 | 445 | 50,000 | 4,450 |
| 1993-02-03 | 442 | 450 | 442 | 448 | 106,000 | 4,480 |
| 1993-02-02 | 437 | 437 | 430 | 436 | 21,000 | 4,360 |
| 1993-02-01 | 433 | 433 | 420 | 432 | 62,000 | 4,320 |
| 1993-01-29 | 435 | 435 | 423 | 423 | 31,000 | 4,230 |
| 1993-01-28 | 415 | 430 | 408 | 430 | 119,000 | 4,300 |
| 1993-01-27 | 413 | 413 | 408 | 410 | 84,000 | 4,100 |
| 1993-01-26 | 416 | 416 | 406 | 408 | 89,000 | 4,080 |
| 1993-01-25 | 421 | 421 | 415 | 415 | 17,000 | 4,150 |
| 1993-01-22 | 421 | 421 | 420 | 420 | 10,000 | 4,200 |
| 1993-01-21 | 430 | 430 | 425 | 425 | 6,000 | 4,250 |
| 1993-01-20 | 436 | 436 | 425 | 430 | 31,000 | 4,300 |
| 1993-01-19 | 420 | 429 | 412 | 421 | 54,000 | 4,210 |
| 1993-01-18 | 430 | 430 | 413 | 414 | 38,000 | 4,140 |
| 1993-01-14 | 432 | 432 | 425 | 430 | 26,000 | 4,300 |
| 1993-01-13 | 445 | 445 | 432 | 432 | 24,000 | 4,320 |
| 1993-01-12 | 445 | 445 | 432 | 440 | 20,000 | 4,400 |
| 1993-01-11 | 447 | 447 | 443 | 445 | 39,000 | 4,450 |
| 1993-01-08 | 465 | 465 | 447 | 447 | 29,000 | 4,470 |
| 1993-01-07 | 460 | 461 | 460 | 460 | 16,000 | 4,600 |
| 1993-01-06 | 469 | 469 | 460 | 460 | 6,000 | 4,600 |
| 1993-01-05 | 470 | 470 | 470 | 470 | 28,000 | 4,700 |
| 1993-01-04 | 480 | 480 | 470 | 470 | 13,000 | 4,700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
