6462 (株)リケン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 605 | 610 | 605 | 606 | 66,000 | 6,060 |
| 1994-12-29 | 598 | 605 | 584 | 605 | 175,000 | 6,050 |
| 1994-12-28 | 605 | 609 | 600 | 603 | 112,000 | 6,030 |
| 1994-12-27 | 602 | 609 | 600 | 600 | 233,000 | 6,000 |
| 1994-12-26 | 598 | 604 | 591 | 600 | 264,000 | 6,000 |
| 1994-12-22 | 574 | 578 | 560 | 568 | 177,000 | 5,680 |
| 1994-12-21 | 570 | 580 | 568 | 568 | 72,000 | 5,680 |
| 1994-12-20 | 561 | 570 | 561 | 570 | 77,000 | 5,700 |
| 1994-12-19 | 561 | 570 | 560 | 561 | 42,000 | 5,610 |
| 1994-12-16 | 555 | 560 | 555 | 558 | 116,000 | 5,580 |
| 1994-12-15 | 562 | 562 | 555 | 560 | 123,000 | 5,600 |
| 1994-12-14 | 559 | 559 | 551 | 552 | 148,000 | 5,520 |
| 1994-12-13 | 572 | 573 | 555 | 569 | 99,000 | 5,690 |
| 1994-12-12 | 584 | 584 | 570 | 573 | 37,000 | 5,730 |
| 1994-12-09 | 583 | 583 | 573 | 575 | 409,000 | 5,750 |
| 1994-12-08 | 574 | 576 | 571 | 574 | 198,000 | 5,740 |
| 1994-12-07 | 583 | 587 | 575 | 575 | 133,000 | 5,750 |
| 1994-12-06 | 577 | 588 | 575 | 583 | 233,000 | 5,830 |
| 1994-12-05 | 577 | 587 | 575 | 575 | 99,000 | 5,750 |
| 1994-12-02 | 580 | 580 | 575 | 575 | 77,000 | 5,750 |
| 1994-12-01 | 580 | 588 | 579 | 579 | 73,000 | 5,790 |
| 1994-11-30 | 575 | 586 | 573 | 573 | 71,000 | 5,730 |
| 1994-11-29 | 565 | 575 | 561 | 575 | 91,000 | 5,750 |
| 1994-11-28 | 556 | 557 | 551 | 555 | 83,000 | 5,550 |
| 1994-11-25 | 566 | 575 | 551 | 555 | 221,000 | 5,550 |
| 1994-11-24 | 574 | 580 | 570 | 575 | 177,000 | 5,750 |
| 1994-11-22 | 588 | 600 | 584 | 594 | 521,000 | 5,940 |
| 1994-11-21 | 595 | 595 | 585 | 585 | 511,000 | 5,850 |
| 1994-11-18 | 583 | 589 | 580 | 585 | 309,000 | 5,850 |
| 1994-11-17 | 580 | 582 | 576 | 580 | 111,000 | 5,800 |
| 1994-11-16 | 576 | 585 | 566 | 584 | 116,000 | 5,840 |
| 1994-11-15 | 566 | 566 | 565 | 566 | 49,000 | 5,660 |
| 1994-11-14 | 551 | 556 | 551 | 556 | 35,000 | 5,560 |
| 1994-11-11 | 551 | 551 | 547 | 551 | 46,000 | 5,510 |
| 1994-11-10 | 547 | 549 | 546 | 547 | 44,000 | 5,470 |
| 1994-11-09 | 561 | 561 | 540 | 545 | 58,000 | 5,450 |
| 1994-11-08 | 561 | 563 | 557 | 562 | 56,000 | 5,620 |
| 1994-11-07 | 561 | 564 | 560 | 561 | 51,000 | 5,610 |
| 1994-11-04 | 557 | 565 | 557 | 561 | 18,000 | 5,610 |
| 1994-11-02 | 555 | 556 | 544 | 555 | 36,000 | 5,550 |
| 1994-11-01 | 560 | 563 | 559 | 561 | 27,000 | 5,610 |
| 1994-10-31 | 552 | 558 | 552 | 557 | 7,000 | 5,570 |
| 1994-10-28 | 551 | 561 | 551 | 557 | 33,000 | 5,570 |
| 1994-10-27 | 553 | 569 | 549 | 569 | 38,000 | 5,690 |
| 1994-10-26 | 542 | 545 | 540 | 545 | 31,000 | 5,450 |
| 1994-10-25 | 542 | 543 | 540 | 540 | 28,000 | 5,400 |
| 1994-10-24 | 552 | 552 | 540 | 542 | 31,000 | 5,420 |
| 1994-10-21 | 553 | 553 | 545 | 550 | 19,000 | 5,500 |
| 1994-10-20 | 567 | 567 | 559 | 565 | 15,000 | 5,650 |
| 1994-10-19 | 568 | 568 | 560 | 568 | 59,000 | 5,680 |
| 1994-10-18 | 568 | 570 | 565 | 568 | 41,000 | 5,680 |
| 1994-10-17 | 569 | 569 | 559 | 568 | 22,000 | 5,680 |
| 1994-10-14 | 567 | 567 | 559 | 559 | 47,000 | 5,590 |
| 1994-10-13 | 563 | 568 | 562 | 568 | 59,000 | 5,680 |
| 1994-10-12 | 552 | 563 | 545 | 563 | 49,000 | 5,630 |
| 1994-10-11 | 543 | 553 | 540 | 542 | 53,000 | 5,420 |
| 1994-10-07 | 538 | 541 | 538 | 540 | 22,000 | 5,400 |
| 1994-10-06 | 543 | 543 | 540 | 540 | 28,000 | 5,400 |
| 1994-10-05 | 540 | 543 | 537 | 543 | 19,000 | 5,430 |
| 1994-10-04 | 557 | 557 | 537 | 537 | 17,000 | 5,370 |
| 1994-10-03 | 560 | 569 | 557 | 557 | 24,000 | 5,570 |
| 1994-09-30 | 556 | 560 | 552 | 560 | 99,000 | 5,600 |
| 1994-09-29 | 545 | 554 | 540 | 550 | 61,000 | 5,500 |
| 1994-09-28 | 552 | 552 | 545 | 546 | 133,000 | 5,460 |
| 1994-09-27 | 560 | 560 | 552 | 552 | 25,000 | 5,520 |
| 1994-09-26 | 564 | 564 | 555 | 556 | 29,000 | 5,560 |
| 1994-09-22 | 561 | 575 | 552 | 565 | 35,000 | 5,650 |
| 1994-09-21 | 550 | 560 | 550 | 560 | 18,000 | 5,600 |
| 1994-09-20 | 554 | 560 | 547 | 552 | 58,000 | 5,520 |
| 1994-09-19 | 537 | 540 | 530 | 534 | 46,000 | 5,340 |
| 1994-09-16 | 570 | 578 | 547 | 547 | 97,000 | 5,470 |
| 1994-09-14 | 568 | 568 | 558 | 560 | 71,000 | 5,600 |
| 1994-09-13 | 567 | 570 | 567 | 567 | 51,000 | 5,670 |
| 1994-09-12 | 576 | 585 | 565 | 585 | 78,000 | 5,850 |
| 1994-09-09 | 585 | 585 | 576 | 576 | 43,000 | 5,760 |
| 1994-09-08 | 580 | 580 | 575 | 576 | 29,000 | 5,760 |
| 1994-09-07 | 582 | 582 | 580 | 580 | 59,000 | 5,800 |
| 1994-09-06 | 582 | 590 | 582 | 590 | 14,000 | 5,900 |
| 1994-09-05 | 598 | 598 | 585 | 586 | 17,000 | 5,860 |
| 1994-09-02 | 599 | 599 | 586 | 599 | 18,000 | 5,990 |
| 1994-09-01 | 588 | 600 | 588 | 600 | 26,000 | 6,000 |
| 1994-08-31 | 610 | 610 | 591 | 601 | 15,000 | 6,010 |
| 1994-08-30 | 610 | 610 | 600 | 605 | 38,000 | 6,050 |
| 1994-08-29 | 610 | 610 | 608 | 610 | 31,000 | 6,100 |
| 1994-08-26 | 584 | 588 | 584 | 588 | 25,000 | 5,880 |
| 1994-08-25 | 595 | 595 | 583 | 585 | 16,000 | 5,850 |
| 1994-08-24 | 592 | 592 | 583 | 583 | 12,000 | 5,830 |
| 1994-08-23 | 598 | 598 | 595 | 595 | 20,000 | 5,950 |
| 1994-08-22 | 606 | 606 | 596 | 598 | 95,000 | 5,980 |
| 1994-08-19 | 596 | 596 | 596 | 596 | 34,000 | 5,960 |
| 1994-08-18 | 615 | 615 | 594 | 594 | 10,000 | 5,940 |
| 1994-08-17 | 611 | 611 | 605 | 605 | 12,000 | 6,050 |
| 1994-08-16 | 600 | 610 | 600 | 610 | 30,000 | 6,100 |
| 1994-08-15 | 610 | 610 | 600 | 601 | 28,000 | 6,010 |
| 1994-08-12 | 600 | 605 | 600 | 600 | 23,000 | 6,000 |
| 1994-08-11 | 595 | 610 | 595 | 610 | 63,000 | 6,100 |
| 1994-08-10 | 591 | 595 | 591 | 595 | 9,000 | 5,950 |
| 1994-08-09 | 606 | 606 | 596 | 596 | 14,000 | 5,960 |
| 1994-08-08 | 595 | 596 | 595 | 596 | 14,000 | 5,960 |
| 1994-08-05 | 602 | 602 | 597 | 597 | 36,000 | 5,970 |
| 1994-08-04 | 606 | 607 | 595 | 600 | 33,000 | 6,000 |
| 1994-08-03 | 605 | 619 | 605 | 618 | 23,000 | 6,180 |
| 1994-08-02 | 600 | 603 | 595 | 603 | 71,000 | 6,030 |
| 1994-08-01 | 594 | 596 | 593 | 596 | 14,000 | 5,960 |
| 1994-07-29 | 605 | 610 | 605 | 610 | 36,000 | 6,100 |
| 1994-07-28 | 587 | 605 | 585 | 605 | 49,000 | 6,050 |
| 1994-07-27 | 586 | 588 | 586 | 587 | 146,000 | 5,870 |
| 1994-07-26 | 585 | 588 | 581 | 581 | 256,000 | 5,810 |
| 1994-07-25 | 586 | 590 | 582 | 585 | 76,000 | 5,850 |
| 1994-07-22 | 607 | 610 | 591 | 591 | 59,000 | 5,910 |
| 1994-07-21 | 610 | 610 | 601 | 601 | 79,000 | 6,010 |
| 1994-07-20 | 620 | 620 | 611 | 611 | 40,000 | 6,110 |
| 1994-07-19 | 611 | 612 | 610 | 611 | 21,000 | 6,110 |
| 1994-07-18 | 630 | 630 | 614 | 625 | 44,000 | 6,250 |
| 1994-07-15 | 615 | 620 | 613 | 620 | 128,000 | 6,200 |
| 1994-07-14 | 601 | 605 | 601 | 604 | 52,000 | 6,040 |
| 1994-07-13 | 604 | 604 | 600 | 600 | 210,000 | 6,000 |
| 1994-07-12 | 606 | 606 | 602 | 605 | 31,000 | 6,050 |
| 1994-07-11 | 608 | 608 | 608 | 608 | 19,000 | 6,080 |
| 1994-07-08 | 609 | 612 | 608 | 608 | 29,000 | 6,080 |
| 1994-07-07 | 614 | 624 | 606 | 612 | 35,000 | 6,120 |
| 1994-07-06 | 623 | 630 | 615 | 617 | 31,000 | 6,170 |
| 1994-07-05 | 612 | 623 | 612 | 623 | 70,000 | 6,230 |
| 1994-07-04 | 612 | 621 | 612 | 612 | 49,000 | 6,120 |
| 1994-07-01 | 611 | 620 | 609 | 609 | 51,000 | 6,090 |
| 1994-06-30 | 605 | 617 | 605 | 611 | 66,000 | 6,110 |
| 1994-06-29 | 612 | 616 | 610 | 610 | 56,000 | 6,100 |
| 1994-06-28 | 606 | 620 | 606 | 617 | 72,000 | 6,170 |
| 1994-06-27 | 609 | 609 | 603 | 603 | 75,000 | 6,030 |
| 1994-06-24 | 622 | 624 | 618 | 620 | 55,000 | 6,200 |
| 1994-06-23 | 628 | 635 | 625 | 625 | 37,000 | 6,250 |
| 1994-06-22 | 620 | 625 | 615 | 616 | 128,000 | 6,160 |
| 1994-06-21 | 640 | 640 | 630 | 640 | 106,000 | 6,400 |
| 1994-06-20 | 657 | 662 | 640 | 650 | 293,000 | 6,500 |
| 1994-06-17 | 648 | 656 | 647 | 654 | 535,000 | 6,540 |
| 1994-06-16 | 645 | 645 | 640 | 642 | 128,000 | 6,420 |
| 1994-06-15 | 655 | 655 | 640 | 645 | 461,000 | 6,450 |
| 1994-06-14 | 645 | 655 | 640 | 655 | 622,000 | 6,550 |
| 1994-06-13 | 641 | 645 | 632 | 645 | 345,000 | 6,450 |
| 1994-06-10 | 620 | 631 | 620 | 631 | 212,000 | 6,310 |
| 1994-06-09 | 635 | 635 | 630 | 630 | 318,000 | 6,300 |
| 1994-06-08 | 614 | 630 | 611 | 626 | 243,000 | 6,260 |
| 1994-06-07 | 607 | 617 | 603 | 616 | 161,000 | 6,160 |
| 1994-06-06 | 613 | 620 | 610 | 617 | 114,000 | 6,170 |
| 1994-06-03 | 625 | 625 | 610 | 610 | 177,000 | 6,100 |
| 1994-06-02 | 620 | 632 | 620 | 623 | 466,000 | 6,230 |
| 1994-06-01 | 605 | 620 | 605 | 620 | 236,000 | 6,200 |
| 1994-05-31 | 610 | 616 | 605 | 615 | 183,000 | 6,150 |
| 1994-05-30 | 615 | 618 | 605 | 610 | 118,000 | 6,100 |
| 1994-05-27 | 605 | 615 | 600 | 605 | 655,000 | 6,050 |
| 1994-05-26 | 585 | 600 | 585 | 595 | 328,000 | 5,950 |
| 1994-05-25 | 595 | 605 | 590 | 595 | 1,047,000 | 5,950 |
| 1994-05-24 | 555 | 565 | 555 | 565 | 68,000 | 5,650 |
| 1994-05-23 | 543 | 554 | 543 | 554 | 116,000 | 5,540 |
| 1994-05-20 | 549 | 549 | 540 | 541 | 184,000 | 5,410 |
| 1994-05-19 | 545 | 545 | 541 | 541 | 49,000 | 5,410 |
| 1994-05-18 | 545 | 555 | 545 | 550 | 39,000 | 5,500 |
| 1994-05-17 | 552 | 555 | 546 | 555 | 30,000 | 5,550 |
| 1994-05-16 | 566 | 566 | 553 | 553 | 27,000 | 5,530 |
| 1994-05-13 | 560 | 569 | 553 | 565 | 62,000 | 5,650 |
| 1994-05-12 | 550 | 560 | 550 | 560 | 22,000 | 5,600 |
| 1994-05-11 | 560 | 560 | 550 | 550 | 48,000 | 5,500 |
| 1994-05-10 | 560 | 560 | 545 | 545 | 25,000 | 5,450 |
| 1994-05-09 | 550 | 560 | 548 | 550 | 15,000 | 5,500 |
| 1994-05-06 | 560 | 560 | 551 | 555 | 9,000 | 5,550 |
| 1994-05-02 | 550 | 563 | 550 | 550 | 28,000 | 5,500 |
| 1994-04-28 | 558 | 563 | 558 | 563 | 23,000 | 5,630 |
| 1994-04-27 | 568 | 568 | 558 | 559 | 19,000 | 5,590 |
| 1994-04-26 | 550 | 568 | 548 | 568 | 82,000 | 5,680 |
| 1994-04-25 | 575 | 575 | 561 | 570 | 44,000 | 5,700 |
| 1994-04-22 | 568 | 574 | 560 | 574 | 45,000 | 5,740 |
| 1994-04-21 | 557 | 560 | 555 | 560 | 88,000 | 5,600 |
| 1994-04-20 | 573 | 580 | 555 | 560 | 181,000 | 5,600 |
| 1994-04-19 | 574 | 575 | 566 | 573 | 68,000 | 5,730 |
| 1994-04-18 | 580 | 583 | 570 | 575 | 33,000 | 5,750 |
| 1994-04-15 | 560 | 570 | 560 | 570 | 60,000 | 5,700 |
| 1994-04-14 | 568 | 568 | 556 | 556 | 54,000 | 5,560 |
| 1994-04-13 | 560 | 567 | 548 | 548 | 79,000 | 5,480 |
| 1994-04-12 | 565 | 570 | 557 | 567 | 35,000 | 5,670 |
| 1994-04-11 | 556 | 557 | 556 | 557 | 66,000 | 5,570 |
| 1994-04-08 | 566 | 566 | 546 | 554 | 167,000 | 5,540 |
| 1994-04-07 | 569 | 569 | 559 | 566 | 42,000 | 5,660 |
| 1994-04-06 | 564 | 569 | 558 | 565 | 73,000 | 5,650 |
| 1994-04-05 | 541 | 559 | 541 | 559 | 53,000 | 5,590 |
| 1994-04-04 | 552 | 552 | 540 | 542 | 33,000 | 5,420 |
| 1994-04-01 | 550 | 550 | 540 | 542 | 75,000 | 5,420 |
| 1994-03-31 | 540 | 546 | 540 | 540 | 57,000 | 5,400 |
| 1994-03-30 | 560 | 560 | 545 | 550 | 65,000 | 5,500 |
| 1994-03-29 | 583 | 583 | 565 | 565 | 41,000 | 5,650 |
| 1994-03-28 | 576 | 580 | 573 | 573 | 50,000 | 5,730 |
| 1994-03-25 | 575 | 585 | 570 | 581 | 139,000 | 5,810 |
| 1994-03-24 | 569 | 580 | 569 | 576 | 69,000 | 5,760 |
| 1994-03-23 | 580 | 581 | 565 | 579 | 105,000 | 5,790 |
| 1994-03-22 | 609 | 609 | 578 | 578 | 67,000 | 5,780 |
| 1994-03-18 | 605 | 605 | 597 | 604 | 89,000 | 6,040 |
| 1994-03-17 | 621 | 622 | 602 | 611 | 209,000 | 6,110 |
| 1994-03-16 | 614 | 629 | 601 | 621 | 919,000 | 6,210 |
| 1994-03-15 | 572 | 615 | 572 | 615 | 1,172,000 | 6,150 |
| 1994-03-14 | 570 | 570 | 555 | 569 | 70,000 | 5,690 |
| 1994-03-11 | 560 | 578 | 560 | 570 | 268,000 | 5,700 |
| 1994-03-10 | 545 | 555 | 545 | 553 | 62,000 | 5,530 |
| 1994-03-09 | 554 | 555 | 545 | 550 | 59,000 | 5,500 |
| 1994-03-08 | 545 | 546 | 542 | 546 | 75,000 | 5,460 |
| 1994-03-07 | 548 | 555 | 540 | 555 | 55,000 | 5,550 |
| 1994-03-04 | 547 | 555 | 547 | 548 | 96,000 | 5,480 |
| 1994-03-03 | 555 | 555 | 545 | 550 | 58,000 | 5,500 |
| 1994-03-02 | 555 | 560 | 541 | 547 | 109,000 | 5,470 |
| 1994-03-01 | 540 | 555 | 535 | 555 | 142,000 | 5,550 |
| 1994-02-28 | 543 | 550 | 530 | 540 | 44,000 | 5,400 |
| 1994-02-25 | 545 | 545 | 529 | 536 | 35,000 | 5,360 |
| 1994-02-24 | 528 | 550 | 528 | 545 | 97,000 | 5,450 |
| 1994-02-23 | 537 | 538 | 530 | 538 | 35,000 | 5,380 |
| 1994-02-22 | 540 | 545 | 538 | 538 | 20,000 | 5,380 |
| 1994-02-21 | 539 | 548 | 535 | 545 | 67,000 | 5,450 |
| 1994-02-18 | 545 | 550 | 545 | 545 | 54,000 | 5,450 |
| 1994-02-17 | 540 | 553 | 540 | 541 | 102,000 | 5,410 |
| 1994-02-16 | 530 | 559 | 530 | 559 | 47,000 | 5,590 |
| 1994-02-15 | 520 | 535 | 515 | 533 | 62,000 | 5,330 |
| 1994-02-14 | 544 | 545 | 535 | 540 | 78,000 | 5,400 |
| 1994-02-10 | 540 | 555 | 538 | 552 | 163,000 | 5,520 |
| 1994-02-09 | 566 | 566 | 536 | 538 | 163,000 | 5,380 |
| 1994-02-08 | 544 | 558 | 540 | 556 | 343,000 | 5,560 |
| 1994-02-07 | 530 | 534 | 521 | 534 | 79,000 | 5,340 |
| 1994-02-04 | 530 | 540 | 530 | 540 | 38,000 | 5,400 |
| 1994-02-03 | 545 | 548 | 520 | 540 | 133,000 | 5,400 |
| 1994-02-02 | 534 | 544 | 531 | 540 | 83,000 | 5,400 |
| 1994-02-01 | 548 | 548 | 538 | 544 | 168,000 | 5,440 |
| 1994-01-31 | 550 | 550 | 538 | 548 | 139,000 | 5,480 |
| 1994-01-28 | 505 | 510 | 501 | 510 | 85,000 | 5,100 |
| 1994-01-27 | 516 | 526 | 515 | 515 | 79,000 | 5,150 |
| 1994-01-26 | 516 | 530 | 515 | 530 | 56,000 | 5,300 |
| 1994-01-25 | 508 | 515 | 508 | 511 | 75,000 | 5,110 |
| 1994-01-24 | 500 | 510 | 500 | 501 | 135,000 | 5,010 |
| 1994-01-21 | 525 | 530 | 517 | 530 | 144,000 | 5,300 |
| 1994-01-20 | 540 | 541 | 528 | 530 | 112,000 | 5,300 |
| 1994-01-19 | 528 | 545 | 518 | 531 | 315,000 | 5,310 |
| 1994-01-18 | 525 | 525 | 518 | 518 | 106,000 | 5,180 |
| 1994-01-17 | 529 | 530 | 521 | 522 | 92,000 | 5,220 |
| 1994-01-14 | 510 | 540 | 510 | 530 | 223,000 | 5,300 |
| 1994-01-13 | 540 | 550 | 520 | 520 | 259,000 | 5,200 |
| 1994-01-12 | 534 | 562 | 532 | 550 | 463,000 | 5,500 |
| 1994-01-11 | 519 | 532 | 517 | 530 | 282,000 | 5,300 |
| 1994-01-10 | 515 | 519 | 508 | 510 | 93,000 | 5,100 |
| 1994-01-07 | 505 | 514 | 500 | 514 | 146,000 | 5,140 |
| 1994-01-06 | 509 | 509 | 497 | 500 | 272,000 | 5,000 |
| 1994-01-05 | 511 | 525 | 510 | 512 | 414,000 | 5,120 |
| 1994-01-04 | 475 | 476 | 473 | 476 | 57,000 | 4,760 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
