6462 (株)リケン の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3043043543043529,0004,350
1996-12-2742244042144091,0004,400
1996-12-26425425418420145,0004,200
1996-12-2542743242542589,0004,250
1996-12-24426429420427171,0004,270
1996-12-20425430423426132,0004,260
1996-12-19443443420420185,0004,200
1996-12-18443447442443124,0004,430
1996-12-17444450441441248,0004,410
1996-12-16445447444444122,0004,440
1996-12-13442450441445396,0004,450
1996-12-1245045044544563,0004,450
1996-12-1145445545045559,0004,550
1996-12-10445454445454113,0004,540
1996-12-09450453445445163,0004,450
1996-12-06462463441441393,0004,410
1996-12-0545546145246180,0004,610
1996-12-04450457450457117,0004,570
1996-12-03465465450453121,0004,530
1996-12-0247447446846876,0004,680
1996-11-2947648047047497,0004,740
1996-11-2848448548148159,0004,810
1996-11-2749049048248498,0004,840
1996-11-2649549548549389,0004,930
1996-11-2549149549149538,0004,950
1996-11-2249549549049575,0004,950
1996-11-21490496490495154,0004,950
1996-11-2049749749149574,0004,950
1996-11-1949949949549649,0004,960
1996-11-1850050049749823,0004,980
1996-11-15501502500500108,0005,000
1996-11-1450050550050291,0005,020
1996-11-1350750850050544,0005,050
1996-11-1250050950050249,0005,020
1996-11-1149950049849853,0004,980
1996-11-08492500492499119,0004,990
1996-11-07508508496500123,0005,000
1996-11-06500509495500129,0005,000
1996-11-0549550048550082,0005,000
1996-11-01494495485486149,0004,860
1996-10-3149949949549572,0004,950
1996-10-3050650649849995,0004,990
1996-10-2950450749850098,0005,000
1996-10-2850050450050427,0005,040
1996-10-25500502496500154,0005,000
1996-10-2450450550250292,0005,020
1996-10-2350650750250569,0005,050
1996-10-22512512505506156,0005,060
1996-10-2152352351551593,0005,150
1996-10-18511529511518205,0005,180
1996-10-17506517506510101,0005,100
1996-10-16510514505508222,0005,080
1996-10-15498508495508409,0005,080
1996-10-14496500491495122,0004,950
1996-10-11502502486490505,0004,900
1996-10-09509511502504286,0005,040
1996-10-08525525514519117,0005,190
1996-10-0753553552552588,0005,250
1996-10-04523535523535240,0005,350
1996-10-03534538531532173,0005,320
1996-10-0253653853453481,0005,340
1996-10-01546546533533108,0005,330
1996-09-3053554053554056,0005,400
1996-09-27534540525540106,0005,400
1996-09-2653954053353962,0005,390
1996-09-25535538533538103,0005,380
1996-09-2454454453553886,0005,380
1996-09-20549549530534142,0005,340
1996-09-19540548538541132,0005,410
1996-09-18539549533540188,0005,400
1996-09-17535537530530130,0005,300
1996-09-1352052551752593,0005,250
1996-09-1252553052252261,0005,220
1996-09-11520527516525202,0005,250
1996-09-1052152952152563,0005,250
1996-09-09523529520520113,0005,200
1996-09-06515530514519506,0005,190
1996-09-05505513505513173,0005,130
1996-09-04515515508510181,0005,100
1996-09-03515516512513248,0005,130
1996-09-02512515511515404,0005,150
1996-08-30525530517517134,0005,170
1996-08-2954054052852879,0005,280
1996-08-28547547527530113,0005,300
1996-08-2754754953853863,0005,380
1996-08-2654854854054068,0005,400
1996-08-2354954954254352,0005,430
1996-08-22549550546549190,0005,490
1996-08-21542550540547227,0005,470
1996-08-2055055354054099,0005,400
1996-08-1953854053154075,0005,400
1996-08-16535535528528167,0005,280
1996-08-15539539528533270,0005,330
1996-08-14530530526529257,0005,290
1996-08-13531535526526359,0005,260
1996-08-12541541529530123,0005,300
1996-08-09538538529532345,0005,320
1996-08-08526535526528316,0005,280
1996-08-07538544517519274,0005,190
1996-08-06529548521548531,0005,480
1996-08-05547549541549379,0005,490
1996-08-02544544535544150,0005,440
1996-08-01532540527534190,0005,340
1996-07-31539540530532324,0005,320
1996-07-30553558536537279,0005,370
1996-07-29570575551553138,0005,530
1996-07-2657057056656990,0005,690
1996-07-25570570560560121,0005,600
1996-07-24581581572572143,0005,720
1996-07-23586586582586115,0005,860
1996-07-2259459459059083,0005,900
1996-07-1960060059559581,0005,950
1996-07-18602602595595203,0005,950
1996-07-1760060059159137,0005,910
1996-07-1659559659259277,0005,920
1996-07-1560060059859840,0005,980
1996-07-1260060059760060,0006,000
1996-07-11601606593598105,0005,980
1996-07-1061061060160346,0006,030
1996-07-0960361060360956,0006,090
1996-07-08614614598602220,0006,020
1996-07-0561461460460469,0006,040
1996-07-0460761060060095,0006,000
1996-07-0361461460561062,0006,100
1996-07-0262162161461429,0006,140
1996-07-01625625607620101,0006,200
1996-06-28623626616617336,0006,170
1996-06-2763063062162399,0006,230
1996-06-26630638618621434,0006,210
1996-06-25612626611625481,0006,250
1996-06-2461661761161148,0006,110
1996-06-21617623611611142,0006,110
1996-06-20613616596615532,0006,150
1996-06-1960661060260392,0006,030
1996-06-1861461460461256,0006,120
1996-06-1761561561161549,0006,150
1996-06-14610612600606132,0006,060
1996-06-13609610602602117,0006,020
1996-06-12600603595595101,0005,950
1996-06-11598600590593112,0005,930
1996-06-1059860359359394,0005,930
1996-06-07609610600601130,0006,010
1996-06-06606616605610149,0006,100
1996-06-05620623611612147,0006,120
1996-06-04603612602610114,0006,100
1996-06-03607621602602185,0006,020
1996-05-3162062061061294,0006,120
1996-05-3062062061061090,0006,100
1996-05-29611617608610137,0006,100
1996-05-2860661260560889,0006,080
1996-05-27620620602602157,0006,020
1996-05-2462462562062092,0006,200
1996-05-23630632623623135,0006,230
1996-05-22633642624626158,0006,260
1996-05-2163063062362391,0006,230
1996-05-20637637622630337,0006,300
1996-05-1763864062762798,0006,270
1996-05-16648648627630139,0006,300
1996-05-15630635626632160,0006,320
1996-05-14629629605610211,0006,100
1996-05-13630635621621106,0006,210
1996-05-10633638628629194,0006,290
1996-05-09635639628634180,0006,340
1996-05-08625635625634172,0006,340
1996-05-07640642622627174,0006,270
1996-05-02640649640642177,0006,420
1996-05-01641654635654273,0006,540
1996-04-30653653640648150,0006,480
1996-04-26652654643650192,0006,500
1996-04-25660660640650382,0006,500
1996-04-24656660650653353,0006,530
1996-04-23664670655662226,0006,620
1996-04-22660665655664201,0006,640
1996-04-19661664653662271,0006,620
1996-04-18666670653665222,0006,650
1996-04-17672679667667333,0006,670
1996-04-16696697666672951,0006,720
1996-04-156997036816872,002,0006,870
1996-04-126857016806894,245,0006,890
1996-04-116516836506682,074,0006,680
1996-04-10666666650652446,0006,520
1996-04-096646796626661,752,0006,660
1996-04-08667667646664324,0006,640
1996-04-056526716436671,218,0006,670
1996-04-04654654640653480,0006,530
1996-04-03630654630654632,0006,540
1996-04-02640640625631197,0006,310
1996-04-01630634624624216,0006,240
1996-03-29639639627627113,0006,270
1996-03-28644644623634333,0006,340
1996-03-27620649617639328,0006,390
1996-03-26615625609616143,0006,160
1996-03-25625629612620107,0006,200
1996-03-22616630615630179,0006,300
1996-03-21611630611620340,0006,200
1996-03-19610618603612354,0006,120
1996-03-18625625595605216,0006,050
1996-03-15620627613627326,0006,270
1996-03-14612623610623309,0006,230
1996-03-13636646610620452,0006,200
1996-03-12640647632639431,0006,390
1996-03-11641650630638449,0006,380
1996-03-086456706446613,778,0006,610
1996-03-076306396296391,051,0006,390
1996-03-06642642624630627,0006,300
1996-03-056446516366402,687,0006,400
1996-03-046296466206341,834,0006,340
1996-03-01602609595609245,0006,090
1996-02-29590605590599159,0005,990
1996-02-28596605596600100,0006,000
1996-02-27605610591599206,0005,990
1996-02-26585615585615196,0006,150
1996-02-23606608595595112,0005,950
1996-02-22600610590598165,0005,980
1996-02-21603614590590216,0005,900
1996-02-20617617602608182,0006,080
1996-02-19615619605619203,0006,190
1996-02-16630630586615572,0006,150
1996-02-15645649633634257,0006,340
1996-02-14633643632640431,0006,400
1996-02-13664664631643506,0006,430
1996-02-09670676652665782,0006,650
1996-02-086796856676741,212,0006,740
1996-02-076896906636731,529,0006,730
1996-02-066757106676807,528,0006,800
1996-02-056306856176853,631,0006,850
1996-02-026506556306304,189,0006,300
1996-02-016006345956265,790,0006,260
1996-01-316026095915961,761,0005,960
1996-01-305926155875922,680,0005,920
1996-01-295896055755933,372,0005,930
1996-01-26533570530569666,0005,690
1996-01-25540540530530303,0005,300
1996-01-2453553552653459,0005,340
1996-01-235455465405452,134,0005,450
1996-01-22541549539549176,0005,490
1996-01-19537540529539160,0005,390
1996-01-18547547527527241,0005,270
1996-01-17551556541548270,0005,480
1996-01-16550550544550241,0005,500
1996-01-12549553545546925,0005,460
1996-01-11532544529542502,0005,420
1996-01-10521542521535198,0005,350
1996-01-0953053052052060,0005,200
1996-01-0852053452053392,0005,330
1996-01-0552953752052055,0005,200
1996-01-04539539530539110,0005,390

分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株