6462 (株)リケン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 520 | 529 | 520 | 529 | 71,000 | 5,290 |
| 1995-12-28 | 534 | 538 | 528 | 530 | 244,000 | 5,300 |
| 1995-12-27 | 520 | 536 | 516 | 535 | 438,000 | 5,350 |
| 1995-12-26 | 507 | 516 | 506 | 516 | 56,000 | 5,160 |
| 1995-12-25 | 504 | 517 | 504 | 508 | 201,000 | 5,080 |
| 1995-12-22 | 503 | 514 | 503 | 505 | 94,000 | 5,050 |
| 1995-12-21 | 497 | 504 | 497 | 497 | 75,000 | 4,970 |
| 1995-12-20 | 501 | 504 | 495 | 497 | 63,000 | 4,970 |
| 1995-12-19 | 500 | 505 | 500 | 501 | 61,000 | 5,010 |
| 1995-12-18 | 510 | 510 | 500 | 500 | 55,000 | 5,000 |
| 1995-12-15 | 518 | 518 | 502 | 502 | 105,000 | 5,020 |
| 1995-12-14 | 501 | 519 | 500 | 516 | 177,000 | 5,160 |
| 1995-12-13 | 509 | 510 | 507 | 510 | 57,000 | 5,100 |
| 1995-12-12 | 515 | 515 | 508 | 514 | 120,000 | 5,140 |
| 1995-12-11 | 510 | 515 | 505 | 505 | 153,000 | 5,050 |
| 1995-12-08 | 509 | 510 | 504 | 509 | 236,000 | 5,090 |
| 1995-12-07 | 492 | 510 | 492 | 505 | 109,000 | 5,050 |
| 1995-12-06 | 491 | 494 | 490 | 492 | 74,000 | 4,920 |
| 1995-12-05 | 497 | 500 | 490 | 495 | 140,000 | 4,950 |
| 1995-12-04 | 492 | 500 | 491 | 492 | 155,000 | 4,920 |
| 1995-12-01 | 481 | 499 | 481 | 491 | 135,000 | 4,910 |
| 1995-11-30 | 475 | 485 | 472 | 485 | 146,000 | 4,850 |
| 1995-11-29 | 470 | 472 | 468 | 468 | 73,000 | 4,680 |
| 1995-11-28 | 460 | 472 | 460 | 470 | 50,000 | 4,700 |
| 1995-11-27 | 462 | 469 | 456 | 457 | 44,000 | 4,570 |
| 1995-11-24 | 460 | 462 | 455 | 455 | 36,000 | 4,550 |
| 1995-11-22 | 462 | 462 | 450 | 460 | 43,000 | 4,600 |
| 1995-11-21 | 465 | 467 | 462 | 465 | 50,000 | 4,650 |
| 1995-11-20 | 475 | 475 | 460 | 465 | 88,000 | 4,650 |
| 1995-11-17 | 458 | 469 | 457 | 469 | 163,000 | 4,690 |
| 1995-11-16 | 456 | 456 | 449 | 450 | 34,000 | 4,500 |
| 1995-11-15 | 456 | 456 | 448 | 456 | 32,000 | 4,560 |
| 1995-11-14 | 450 | 458 | 448 | 448 | 24,000 | 4,480 |
| 1995-11-13 | 459 | 459 | 450 | 450 | 17,000 | 4,500 |
| 1995-11-10 | 452 | 452 | 450 | 452 | 29,000 | 4,520 |
| 1995-11-09 | 459 | 459 | 452 | 454 | 31,000 | 4,540 |
| 1995-11-08 | 459 | 459 | 455 | 455 | 42,000 | 4,550 |
| 1995-11-07 | 459 | 462 | 458 | 458 | 69,000 | 4,580 |
| 1995-11-06 | 451 | 465 | 450 | 459 | 80,000 | 4,590 |
| 1995-11-02 | 447 | 451 | 447 | 450 | 52,000 | 4,500 |
| 1995-11-01 | 445 | 455 | 441 | 452 | 35,000 | 4,520 |
| 1995-10-31 | 445 | 445 | 438 | 440 | 47,000 | 4,400 |
| 1995-10-30 | 450 | 451 | 440 | 440 | 58,000 | 4,400 |
| 1995-10-27 | 455 | 455 | 440 | 441 | 45,000 | 4,410 |
| 1995-10-26 | 451 | 451 | 450 | 450 | 32,000 | 4,500 |
| 1995-10-25 | 455 | 458 | 450 | 451 | 42,000 | 4,510 |
| 1995-10-24 | 459 | 459 | 451 | 455 | 56,000 | 4,550 |
| 1995-10-23 | 464 | 464 | 458 | 459 | 26,000 | 4,590 |
| 1995-10-20 | 473 | 473 | 463 | 463 | 15,000 | 4,630 |
| 1995-10-19 | 455 | 455 | 451 | 453 | 40,000 | 4,530 |
| 1995-10-18 | 463 | 475 | 455 | 455 | 46,000 | 4,550 |
| 1995-10-17 | 464 | 468 | 460 | 468 | 58,000 | 4,680 |
| 1995-10-16 | 469 | 469 | 461 | 463 | 14,000 | 4,630 |
| 1995-10-13 | 470 | 470 | 463 | 463 | 67,000 | 4,630 |
| 1995-10-12 | 469 | 469 | 461 | 465 | 33,000 | 4,650 |
| 1995-10-11 | 477 | 478 | 468 | 468 | 45,000 | 4,680 |
| 1995-10-09 | 476 | 481 | 470 | 481 | 50,000 | 4,810 |
| 1995-10-06 | 475 | 489 | 475 | 481 | 28,000 | 4,810 |
| 1995-10-05 | 482 | 482 | 473 | 474 | 7,000 | 4,740 |
| 1995-10-04 | 475 | 486 | 470 | 486 | 39,000 | 4,860 |
| 1995-10-03 | 471 | 479 | 468 | 471 | 36,000 | 4,710 |
| 1995-10-02 | 485 | 485 | 471 | 473 | 9,000 | 4,730 |
| 1995-09-29 | 487 | 487 | 475 | 485 | 30,000 | 4,850 |
| 1995-09-28 | 480 | 495 | 468 | 495 | 57,000 | 4,950 |
| 1995-09-27 | 481 | 486 | 472 | 482 | 62,000 | 4,820 |
| 1995-09-26 | 470 | 480 | 470 | 480 | 75,000 | 4,800 |
| 1995-09-25 | 471 | 480 | 471 | 472 | 34,000 | 4,720 |
| 1995-09-22 | 470 | 477 | 470 | 472 | 38,000 | 4,720 |
| 1995-09-21 | 490 | 491 | 480 | 485 | 57,000 | 4,850 |
| 1995-09-20 | 507 | 507 | 490 | 500 | 102,000 | 5,000 |
| 1995-09-19 | 498 | 510 | 498 | 502 | 54,000 | 5,020 |
| 1995-09-18 | 518 | 518 | 505 | 508 | 61,000 | 5,080 |
| 1995-09-14 | 500 | 514 | 500 | 513 | 118,000 | 5,130 |
| 1995-09-13 | 509 | 510 | 505 | 509 | 54,000 | 5,090 |
| 1995-09-12 | 513 | 520 | 508 | 508 | 115,000 | 5,080 |
| 1995-09-11 | 507 | 514 | 502 | 514 | 40,000 | 5,140 |
| 1995-09-08 | 496 | 514 | 496 | 507 | 174,000 | 5,070 |
| 1995-09-07 | 507 | 507 | 491 | 495 | 65,000 | 4,950 |
| 1995-09-06 | 500 | 507 | 490 | 491 | 86,000 | 4,910 |
| 1995-09-05 | 495 | 504 | 490 | 497 | 138,000 | 4,970 |
| 1995-09-04 | 529 | 529 | 497 | 501 | 148,000 | 5,010 |
| 1995-09-01 | 530 | 539 | 520 | 529 | 655,000 | 5,290 |
| 1995-08-31 | 509 | 530 | 509 | 521 | 423,000 | 5,210 |
| 1995-08-30 | 505 | 509 | 500 | 509 | 208,000 | 5,090 |
| 1995-08-29 | 510 | 510 | 496 | 497 | 113,000 | 4,970 |
| 1995-08-28 | 495 | 503 | 490 | 503 | 92,000 | 5,030 |
| 1995-08-25 | 503 | 503 | 490 | 490 | 97,000 | 4,900 |
| 1995-08-24 | 490 | 498 | 489 | 498 | 108,000 | 4,980 |
| 1995-08-23 | 494 | 500 | 488 | 495 | 235,000 | 4,950 |
| 1995-08-22 | 537 | 538 | 504 | 504 | 676,000 | 5,040 |
| 1995-08-21 | 510 | 540 | 510 | 531 | 1,783,000 | 5,310 |
| 1995-08-18 | 490 | 519 | 480 | 509 | 779,000 | 5,090 |
| 1995-08-17 | 485 | 493 | 478 | 482 | 402,000 | 4,820 |
| 1995-08-16 | 484 | 490 | 478 | 483 | 343,000 | 4,830 |
| 1995-08-15 | 470 | 474 | 461 | 474 | 159,000 | 4,740 |
| 1995-08-14 | 450 | 470 | 450 | 470 | 159,000 | 4,700 |
| 1995-08-11 | 443 | 447 | 440 | 446 | 57,000 | 4,460 |
| 1995-08-10 | 442 | 446 | 439 | 444 | 94,000 | 4,440 |
| 1995-08-09 | 442 | 451 | 442 | 446 | 118,000 | 4,460 |
| 1995-08-08 | 453 | 458 | 451 | 451 | 96,000 | 4,510 |
| 1995-08-07 | 466 | 466 | 450 | 450 | 107,000 | 4,500 |
| 1995-08-04 | 455 | 460 | 450 | 451 | 54,000 | 4,510 |
| 1995-08-03 | 460 | 479 | 450 | 450 | 250,000 | 4,500 |
| 1995-08-02 | 425 | 460 | 420 | 460 | 225,000 | 4,600 |
| 1995-08-01 | 435 | 435 | 425 | 425 | 48,000 | 4,250 |
| 1995-07-31 | 429 | 429 | 423 | 428 | 66,000 | 4,280 |
| 1995-07-28 | 440 | 440 | 422 | 428 | 105,000 | 4,280 |
| 1995-07-27 | 443 | 443 | 430 | 440 | 31,000 | 4,400 |
| 1995-07-26 | 430 | 435 | 425 | 435 | 40,000 | 4,350 |
| 1995-07-25 | 445 | 445 | 430 | 430 | 72,000 | 4,300 |
| 1995-07-24 | 455 | 455 | 440 | 440 | 40,000 | 4,400 |
| 1995-07-21 | 459 | 459 | 445 | 450 | 35,000 | 4,500 |
| 1995-07-20 | 455 | 455 | 445 | 450 | 70,000 | 4,500 |
| 1995-07-19 | 447 | 447 | 440 | 440 | 46,000 | 4,400 |
| 1995-07-18 | 478 | 478 | 460 | 464 | 87,000 | 4,640 |
| 1995-07-17 | 465 | 475 | 460 | 474 | 114,000 | 4,740 |
| 1995-07-14 | 475 | 475 | 460 | 460 | 29,000 | 4,600 |
| 1995-07-13 | 450 | 480 | 449 | 479 | 171,000 | 4,790 |
| 1995-07-12 | 450 | 450 | 446 | 449 | 146,000 | 4,490 |
| 1995-07-11 | 434 | 442 | 428 | 442 | 63,000 | 4,420 |
| 1995-07-10 | 445 | 449 | 429 | 429 | 166,000 | 4,290 |
| 1995-07-07 | 434 | 455 | 434 | 450 | 108,000 | 4,500 |
| 1995-07-06 | 415 | 432 | 410 | 432 | 91,000 | 4,320 |
| 1995-07-05 | 400 | 419 | 400 | 419 | 76,000 | 4,190 |
| 1995-07-04 | 381 | 397 | 381 | 395 | 155,000 | 3,950 |
| 1995-07-03 | 403 | 403 | 390 | 390 | 53,000 | 3,900 |
| 1995-06-30 | 412 | 412 | 402 | 403 | 37,000 | 4,030 |
| 1995-06-29 | 420 | 420 | 407 | 407 | 65,000 | 4,070 |
| 1995-06-28 | 407 | 410 | 401 | 405 | 68,000 | 4,050 |
| 1995-06-27 | 427 | 427 | 410 | 410 | 33,000 | 4,100 |
| 1995-06-26 | 422 | 422 | 412 | 422 | 69,000 | 4,220 |
| 1995-06-23 | 432 | 432 | 417 | 417 | 59,000 | 4,170 |
| 1995-06-22 | 409 | 409 | 405 | 405 | 53,000 | 4,050 |
| 1995-06-21 | 405 | 412 | 402 | 412 | 39,000 | 4,120 |
| 1995-06-20 | 427 | 427 | 406 | 410 | 42,000 | 4,100 |
| 1995-06-19 | 432 | 432 | 426 | 427 | 70,000 | 4,270 |
| 1995-06-16 | 401 | 427 | 401 | 427 | 254,000 | 4,270 |
| 1995-06-15 | 401 | 401 | 396 | 401 | 21,000 | 4,010 |
| 1995-06-14 | 395 | 404 | 395 | 396 | 76,000 | 3,960 |
| 1995-06-13 | 403 | 410 | 390 | 390 | 79,000 | 3,900 |
| 1995-06-12 | 410 | 410 | 408 | 408 | 134,000 | 4,080 |
| 1995-06-09 | 412 | 412 | 410 | 410 | 104,000 | 4,100 |
| 1995-06-08 | 422 | 422 | 410 | 422 | 84,000 | 4,220 |
| 1995-06-07 | 433 | 436 | 432 | 432 | 35,000 | 4,320 |
| 1995-06-06 | 435 | 436 | 432 | 432 | 38,000 | 4,320 |
| 1995-06-05 | 438 | 440 | 435 | 440 | 74,000 | 4,400 |
| 1995-06-02 | 448 | 449 | 436 | 436 | 51,000 | 4,360 |
| 1995-06-01 | 431 | 449 | 430 | 435 | 25,000 | 4,350 |
| 1995-05-31 | 434 | 434 | 430 | 430 | 41,000 | 4,300 |
| 1995-05-30 | 431 | 432 | 430 | 430 | 30,000 | 4,300 |
| 1995-05-29 | 440 | 440 | 430 | 430 | 33,000 | 4,300 |
| 1995-05-26 | 438 | 442 | 438 | 440 | 26,000 | 4,400 |
| 1995-05-25 | 447 | 447 | 442 | 442 | 97,000 | 4,420 |
| 1995-05-24 | 459 | 460 | 451 | 452 | 21,000 | 4,520 |
| 1995-05-23 | 452 | 457 | 451 | 451 | 100,000 | 4,510 |
| 1995-05-22 | 461 | 461 | 451 | 460 | 98,000 | 4,600 |
| 1995-05-19 | 461 | 465 | 461 | 461 | 95,000 | 4,610 |
| 1995-05-18 | 473 | 475 | 461 | 461 | 49,000 | 4,610 |
| 1995-05-17 | 480 | 480 | 468 | 478 | 32,000 | 4,780 |
| 1995-05-16 | 482 | 489 | 480 | 489 | 22,000 | 4,890 |
| 1995-05-15 | 494 | 494 | 487 | 487 | 64,000 | 4,870 |
| 1995-05-12 | 486 | 486 | 483 | 484 | 61,000 | 4,840 |
| 1995-05-11 | 500 | 500 | 481 | 481 | 114,000 | 4,810 |
| 1995-05-10 | 498 | 500 | 483 | 500 | 115,000 | 5,000 |
| 1995-05-09 | 492 | 498 | 488 | 498 | 111,000 | 4,980 |
| 1995-05-08 | 506 | 506 | 492 | 492 | 131,000 | 4,920 |
| 1995-05-02 | 504 | 506 | 495 | 506 | 125,000 | 5,060 |
| 1995-05-01 | 501 | 507 | 495 | 505 | 99,000 | 5,050 |
| 1995-04-28 | 524 | 524 | 508 | 510 | 110,000 | 5,100 |
| 1995-04-27 | 501 | 520 | 501 | 520 | 416,000 | 5,200 |
| 1995-04-26 | 480 | 497 | 479 | 497 | 177,000 | 4,970 |
| 1995-04-25 | 480 | 480 | 471 | 475 | 38,000 | 4,750 |
| 1995-04-24 | 484 | 487 | 470 | 470 | 54,000 | 4,700 |
| 1995-04-21 | 470 | 489 | 468 | 483 | 64,000 | 4,830 |
| 1995-04-20 | 465 | 466 | 458 | 466 | 35,000 | 4,660 |
| 1995-04-19 | 455 | 458 | 452 | 452 | 12,000 | 4,520 |
| 1995-04-18 | 458 | 458 | 451 | 451 | 12,000 | 4,510 |
| 1995-04-17 | 460 | 460 | 451 | 451 | 39,000 | 4,510 |
| 1995-04-14 | 470 | 470 | 460 | 460 | 22,000 | 4,600 |
| 1995-04-13 | 462 | 470 | 462 | 469 | 20,000 | 4,690 |
| 1995-04-12 | 460 | 465 | 455 | 465 | 31,000 | 4,650 |
| 1995-04-11 | 460 | 460 | 455 | 456 | 27,000 | 4,560 |
| 1995-04-10 | 455 | 460 | 453 | 455 | 35,000 | 4,550 |
| 1995-04-07 | 460 | 460 | 450 | 460 | 24,000 | 4,600 |
| 1995-04-06 | 461 | 461 | 450 | 450 | 25,000 | 4,500 |
| 1995-04-05 | 452 | 452 | 444 | 451 | 52,000 | 4,510 |
| 1995-04-04 | 443 | 452 | 438 | 452 | 21,000 | 4,520 |
| 1995-04-03 | 440 | 445 | 436 | 438 | 42,000 | 4,380 |
| 1995-03-31 | 483 | 484 | 470 | 470 | 48,000 | 4,700 |
| 1995-03-30 | 476 | 476 | 465 | 465 | 20,000 | 4,650 |
| 1995-03-29 | 483 | 483 | 471 | 471 | 41,000 | 4,710 |
| 1995-03-28 | 483 | 483 | 474 | 474 | 114,000 | 4,740 |
| 1995-03-27 | 481 | 495 | 481 | 481 | 143,000 | 4,810 |
| 1995-03-24 | 443 | 448 | 438 | 441 | 99,000 | 4,410 |
| 1995-03-23 | 450 | 450 | 440 | 444 | 161,000 | 4,440 |
| 1995-03-22 | 470 | 470 | 450 | 450 | 98,000 | 4,500 |
| 1995-03-20 | 490 | 495 | 465 | 465 | 93,000 | 4,650 |
| 1995-03-17 | 487 | 492 | 485 | 485 | 100,000 | 4,850 |
| 1995-03-16 | 505 | 505 | 479 | 486 | 129,000 | 4,860 |
| 1995-03-15 | 501 | 515 | 501 | 515 | 60,000 | 5,150 |
| 1995-03-14 | 522 | 528 | 512 | 512 | 56,000 | 5,120 |
| 1995-03-13 | 540 | 540 | 515 | 530 | 178,000 | 5,300 |
| 1995-03-10 | 522 | 545 | 520 | 524 | 482,000 | 5,240 |
| 1995-03-09 | 497 | 522 | 497 | 522 | 244,000 | 5,220 |
| 1995-03-08 | 506 | 507 | 496 | 496 | 86,000 | 4,960 |
| 1995-03-07 | 508 | 508 | 505 | 508 | 117,000 | 5,080 |
| 1995-03-06 | 507 | 510 | 506 | 508 | 22,000 | 5,080 |
| 1995-03-03 | 503 | 509 | 500 | 505 | 62,000 | 5,050 |
| 1995-03-02 | 494 | 513 | 494 | 500 | 40,000 | 5,000 |
| 1995-03-01 | 500 | 505 | 490 | 490 | 63,000 | 4,900 |
| 1995-02-28 | 498 | 500 | 495 | 500 | 13,000 | 5,000 |
| 1995-02-27 | 480 | 488 | 480 | 488 | 42,000 | 4,880 |
| 1995-02-24 | 510 | 511 | 505 | 510 | 92,000 | 5,100 |
| 1995-02-23 | 512 | 513 | 510 | 510 | 340,000 | 5,100 |
| 1995-02-22 | 518 | 518 | 510 | 510 | 45,000 | 5,100 |
| 1995-02-21 | 520 | 525 | 520 | 522 | 34,000 | 5,220 |
| 1995-02-20 | 524 | 525 | 514 | 514 | 17,000 | 5,140 |
| 1995-02-17 | 508 | 521 | 508 | 514 | 40,000 | 5,140 |
| 1995-02-16 | 511 | 514 | 508 | 509 | 39,000 | 5,090 |
| 1995-02-15 | 511 | 515 | 510 | 515 | 25,000 | 5,150 |
| 1995-02-14 | 517 | 520 | 510 | 520 | 48,000 | 5,200 |
| 1995-02-13 | 516 | 520 | 516 | 518 | 59,000 | 5,180 |
| 1995-02-10 | 521 | 531 | 521 | 525 | 14,000 | 5,250 |
| 1995-02-09 | 526 | 540 | 525 | 531 | 34,000 | 5,310 |
| 1995-02-08 | 539 | 539 | 520 | 525 | 23,000 | 5,250 |
| 1995-02-07 | 539 | 540 | 524 | 540 | 87,000 | 5,400 |
| 1995-02-06 | 545 | 545 | 539 | 540 | 24,000 | 5,400 |
| 1995-02-03 | 526 | 530 | 525 | 525 | 63,000 | 5,250 |
| 1995-02-02 | 540 | 549 | 526 | 526 | 83,000 | 5,260 |
| 1995-02-01 | 544 | 544 | 535 | 536 | 75,000 | 5,360 |
| 1995-01-31 | 534 | 549 | 534 | 542 | 56,000 | 5,420 |
| 1995-01-30 | 535 | 555 | 530 | 554 | 64,000 | 5,540 |
| 1995-01-27 | 541 | 541 | 535 | 535 | 25,000 | 5,350 |
| 1995-01-26 | 545 | 553 | 531 | 531 | 132,000 | 5,310 |
| 1995-01-25 | 535 | 555 | 535 | 545 | 117,000 | 5,450 |
| 1995-01-24 | 525 | 536 | 515 | 528 | 68,000 | 5,280 |
| 1995-01-23 | 556 | 556 | 510 | 515 | 120,000 | 5,150 |
| 1995-01-20 | 542 | 555 | 540 | 555 | 170,000 | 5,550 |
| 1995-01-19 | 555 | 555 | 541 | 541 | 126,000 | 5,410 |
| 1995-01-18 | 560 | 561 | 553 | 555 | 77,000 | 5,550 |
| 1995-01-17 | 561 | 565 | 555 | 557 | 66,000 | 5,570 |
| 1995-01-13 | 568 | 570 | 564 | 564 | 78,000 | 5,640 |
| 1995-01-12 | 571 | 574 | 568 | 574 | 29,000 | 5,740 |
| 1995-01-11 | 571 | 575 | 569 | 574 | 84,000 | 5,740 |
| 1995-01-10 | 570 | 573 | 568 | 570 | 201,000 | 5,700 |
| 1995-01-09 | 572 | 575 | 572 | 573 | 100,000 | 5,730 |
| 1995-01-06 | 580 | 592 | 577 | 582 | 108,000 | 5,820 |
| 1995-01-05 | 607 | 608 | 590 | 590 | 57,000 | 5,900 |
| 1995-01-04 | 605 | 605 | 596 | 600 | 18,000 | 6,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
