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 |
---|---|---|---|---|---|---|
1996-12-30 | 430 | 435 | 430 | 435 | 29,000 | 4,350 |
1996-12-27 | 422 | 440 | 421 | 440 | 91,000 | 4,400 |
1996-12-26 | 425 | 425 | 418 | 420 | 145,000 | 4,200 |
1996-12-25 | 427 | 432 | 425 | 425 | 89,000 | 4,250 |
1996-12-24 | 426 | 429 | 420 | 427 | 171,000 | 4,270 |
1996-12-20 | 425 | 430 | 423 | 426 | 132,000 | 4,260 |
1996-12-19 | 443 | 443 | 420 | 420 | 185,000 | 4,200 |
1996-12-18 | 443 | 447 | 442 | 443 | 124,000 | 4,430 |
1996-12-17 | 444 | 450 | 441 | 441 | 248,000 | 4,410 |
1996-12-16 | 445 | 447 | 444 | 444 | 122,000 | 4,440 |
1996-12-13 | 442 | 450 | 441 | 445 | 396,000 | 4,450 |
1996-12-12 | 450 | 450 | 445 | 445 | 63,000 | 4,450 |
1996-12-11 | 454 | 455 | 450 | 455 | 59,000 | 4,550 |
1996-12-10 | 445 | 454 | 445 | 454 | 113,000 | 4,540 |
1996-12-09 | 450 | 453 | 445 | 445 | 163,000 | 4,450 |
1996-12-06 | 462 | 463 | 441 | 441 | 393,000 | 4,410 |
1996-12-05 | 455 | 461 | 452 | 461 | 80,000 | 4,610 |
1996-12-04 | 450 | 457 | 450 | 457 | 117,000 | 4,570 |
1996-12-03 | 465 | 465 | 450 | 453 | 121,000 | 4,530 |
1996-12-02 | 474 | 474 | 468 | 468 | 76,000 | 4,680 |
1996-11-29 | 476 | 480 | 470 | 474 | 97,000 | 4,740 |
1996-11-28 | 484 | 485 | 481 | 481 | 59,000 | 4,810 |
1996-11-27 | 490 | 490 | 482 | 484 | 98,000 | 4,840 |
1996-11-26 | 495 | 495 | 485 | 493 | 89,000 | 4,930 |
1996-11-25 | 491 | 495 | 491 | 495 | 38,000 | 4,950 |
1996-11-22 | 495 | 495 | 490 | 495 | 75,000 | 4,950 |
1996-11-21 | 490 | 496 | 490 | 495 | 154,000 | 4,950 |
1996-11-20 | 497 | 497 | 491 | 495 | 74,000 | 4,950 |
1996-11-19 | 499 | 499 | 495 | 496 | 49,000 | 4,960 |
1996-11-18 | 500 | 500 | 497 | 498 | 23,000 | 4,980 |
1996-11-15 | 501 | 502 | 500 | 500 | 108,000 | 5,000 |
1996-11-14 | 500 | 505 | 500 | 502 | 91,000 | 5,020 |
1996-11-13 | 507 | 508 | 500 | 505 | 44,000 | 5,050 |
1996-11-12 | 500 | 509 | 500 | 502 | 49,000 | 5,020 |
1996-11-11 | 499 | 500 | 498 | 498 | 53,000 | 4,980 |
1996-11-08 | 492 | 500 | 492 | 499 | 119,000 | 4,990 |
1996-11-07 | 508 | 508 | 496 | 500 | 123,000 | 5,000 |
1996-11-06 | 500 | 509 | 495 | 500 | 129,000 | 5,000 |
1996-11-05 | 495 | 500 | 485 | 500 | 82,000 | 5,000 |
1996-11-01 | 494 | 495 | 485 | 486 | 149,000 | 4,860 |
1996-10-31 | 499 | 499 | 495 | 495 | 72,000 | 4,950 |
1996-10-30 | 506 | 506 | 498 | 499 | 95,000 | 4,990 |
1996-10-29 | 504 | 507 | 498 | 500 | 98,000 | 5,000 |
1996-10-28 | 500 | 504 | 500 | 504 | 27,000 | 5,040 |
1996-10-25 | 500 | 502 | 496 | 500 | 154,000 | 5,000 |
1996-10-24 | 504 | 505 | 502 | 502 | 92,000 | 5,020 |
1996-10-23 | 506 | 507 | 502 | 505 | 69,000 | 5,050 |
1996-10-22 | 512 | 512 | 505 | 506 | 156,000 | 5,060 |
1996-10-21 | 523 | 523 | 515 | 515 | 93,000 | 5,150 |
1996-10-18 | 511 | 529 | 511 | 518 | 205,000 | 5,180 |
1996-10-17 | 506 | 517 | 506 | 510 | 101,000 | 5,100 |
1996-10-16 | 510 | 514 | 505 | 508 | 222,000 | 5,080 |
1996-10-15 | 498 | 508 | 495 | 508 | 409,000 | 5,080 |
1996-10-14 | 496 | 500 | 491 | 495 | 122,000 | 4,950 |
1996-10-11 | 502 | 502 | 486 | 490 | 505,000 | 4,900 |
1996-10-09 | 509 | 511 | 502 | 504 | 286,000 | 5,040 |
1996-10-08 | 525 | 525 | 514 | 519 | 117,000 | 5,190 |
1996-10-07 | 535 | 535 | 525 | 525 | 88,000 | 5,250 |
1996-10-04 | 523 | 535 | 523 | 535 | 240,000 | 5,350 |
1996-10-03 | 534 | 538 | 531 | 532 | 173,000 | 5,320 |
1996-10-02 | 536 | 538 | 534 | 534 | 81,000 | 5,340 |
1996-10-01 | 546 | 546 | 533 | 533 | 108,000 | 5,330 |
1996-09-30 | 535 | 540 | 535 | 540 | 56,000 | 5,400 |
1996-09-27 | 534 | 540 | 525 | 540 | 106,000 | 5,400 |
1996-09-26 | 539 | 540 | 533 | 539 | 62,000 | 5,390 |
1996-09-25 | 535 | 538 | 533 | 538 | 103,000 | 5,380 |
1996-09-24 | 544 | 544 | 535 | 538 | 86,000 | 5,380 |
1996-09-20 | 549 | 549 | 530 | 534 | 142,000 | 5,340 |
1996-09-19 | 540 | 548 | 538 | 541 | 132,000 | 5,410 |
1996-09-18 | 539 | 549 | 533 | 540 | 188,000 | 5,400 |
1996-09-17 | 535 | 537 | 530 | 530 | 130,000 | 5,300 |
1996-09-13 | 520 | 525 | 517 | 525 | 93,000 | 5,250 |
1996-09-12 | 525 | 530 | 522 | 522 | 61,000 | 5,220 |
1996-09-11 | 520 | 527 | 516 | 525 | 202,000 | 5,250 |
1996-09-10 | 521 | 529 | 521 | 525 | 63,000 | 5,250 |
1996-09-09 | 523 | 529 | 520 | 520 | 113,000 | 5,200 |
1996-09-06 | 515 | 530 | 514 | 519 | 506,000 | 5,190 |
1996-09-05 | 505 | 513 | 505 | 513 | 173,000 | 5,130 |
1996-09-04 | 515 | 515 | 508 | 510 | 181,000 | 5,100 |
1996-09-03 | 515 | 516 | 512 | 513 | 248,000 | 5,130 |
1996-09-02 | 512 | 515 | 511 | 515 | 404,000 | 5,150 |
1996-08-30 | 525 | 530 | 517 | 517 | 134,000 | 5,170 |
1996-08-29 | 540 | 540 | 528 | 528 | 79,000 | 5,280 |
1996-08-28 | 547 | 547 | 527 | 530 | 113,000 | 5,300 |
1996-08-27 | 547 | 549 | 538 | 538 | 63,000 | 5,380 |
1996-08-26 | 548 | 548 | 540 | 540 | 68,000 | 5,400 |
1996-08-23 | 549 | 549 | 542 | 543 | 52,000 | 5,430 |
1996-08-22 | 549 | 550 | 546 | 549 | 190,000 | 5,490 |
1996-08-21 | 542 | 550 | 540 | 547 | 227,000 | 5,470 |
1996-08-20 | 550 | 553 | 540 | 540 | 99,000 | 5,400 |
1996-08-19 | 538 | 540 | 531 | 540 | 75,000 | 5,400 |
1996-08-16 | 535 | 535 | 528 | 528 | 167,000 | 5,280 |
1996-08-15 | 539 | 539 | 528 | 533 | 270,000 | 5,330 |
1996-08-14 | 530 | 530 | 526 | 529 | 257,000 | 5,290 |
1996-08-13 | 531 | 535 | 526 | 526 | 359,000 | 5,260 |
1996-08-12 | 541 | 541 | 529 | 530 | 123,000 | 5,300 |
1996-08-09 | 538 | 538 | 529 | 532 | 345,000 | 5,320 |
1996-08-08 | 526 | 535 | 526 | 528 | 316,000 | 5,280 |
1996-08-07 | 538 | 544 | 517 | 519 | 274,000 | 5,190 |
1996-08-06 | 529 | 548 | 521 | 548 | 531,000 | 5,480 |
1996-08-05 | 547 | 549 | 541 | 549 | 379,000 | 5,490 |
1996-08-02 | 544 | 544 | 535 | 544 | 150,000 | 5,440 |
1996-08-01 | 532 | 540 | 527 | 534 | 190,000 | 5,340 |
1996-07-31 | 539 | 540 | 530 | 532 | 324,000 | 5,320 |
1996-07-30 | 553 | 558 | 536 | 537 | 279,000 | 5,370 |
1996-07-29 | 570 | 575 | 551 | 553 | 138,000 | 5,530 |
1996-07-26 | 570 | 570 | 566 | 569 | 90,000 | 5,690 |
1996-07-25 | 570 | 570 | 560 | 560 | 121,000 | 5,600 |
1996-07-24 | 581 | 581 | 572 | 572 | 143,000 | 5,720 |
1996-07-23 | 586 | 586 | 582 | 586 | 115,000 | 5,860 |
1996-07-22 | 594 | 594 | 590 | 590 | 83,000 | 5,900 |
1996-07-19 | 600 | 600 | 595 | 595 | 81,000 | 5,950 |
1996-07-18 | 602 | 602 | 595 | 595 | 203,000 | 5,950 |
1996-07-17 | 600 | 600 | 591 | 591 | 37,000 | 5,910 |
1996-07-16 | 595 | 596 | 592 | 592 | 77,000 | 5,920 |
1996-07-15 | 600 | 600 | 598 | 598 | 40,000 | 5,980 |
1996-07-12 | 600 | 600 | 597 | 600 | 60,000 | 6,000 |
1996-07-11 | 601 | 606 | 593 | 598 | 105,000 | 5,980 |
1996-07-10 | 610 | 610 | 601 | 603 | 46,000 | 6,030 |
1996-07-09 | 603 | 610 | 603 | 609 | 56,000 | 6,090 |
1996-07-08 | 614 | 614 | 598 | 602 | 220,000 | 6,020 |
1996-07-05 | 614 | 614 | 604 | 604 | 69,000 | 6,040 |
1996-07-04 | 607 | 610 | 600 | 600 | 95,000 | 6,000 |
1996-07-03 | 614 | 614 | 605 | 610 | 62,000 | 6,100 |
1996-07-02 | 621 | 621 | 614 | 614 | 29,000 | 6,140 |
1996-07-01 | 625 | 625 | 607 | 620 | 101,000 | 6,200 |
1996-06-28 | 623 | 626 | 616 | 617 | 336,000 | 6,170 |
1996-06-27 | 630 | 630 | 621 | 623 | 99,000 | 6,230 |
1996-06-26 | 630 | 638 | 618 | 621 | 434,000 | 6,210 |
1996-06-25 | 612 | 626 | 611 | 625 | 481,000 | 6,250 |
1996-06-24 | 616 | 617 | 611 | 611 | 48,000 | 6,110 |
1996-06-21 | 617 | 623 | 611 | 611 | 142,000 | 6,110 |
1996-06-20 | 613 | 616 | 596 | 615 | 532,000 | 6,150 |
1996-06-19 | 606 | 610 | 602 | 603 | 92,000 | 6,030 |
1996-06-18 | 614 | 614 | 604 | 612 | 56,000 | 6,120 |
1996-06-17 | 615 | 615 | 611 | 615 | 49,000 | 6,150 |
1996-06-14 | 610 | 612 | 600 | 606 | 132,000 | 6,060 |
1996-06-13 | 609 | 610 | 602 | 602 | 117,000 | 6,020 |
1996-06-12 | 600 | 603 | 595 | 595 | 101,000 | 5,950 |
1996-06-11 | 598 | 600 | 590 | 593 | 112,000 | 5,930 |
1996-06-10 | 598 | 603 | 593 | 593 | 94,000 | 5,930 |
1996-06-07 | 609 | 610 | 600 | 601 | 130,000 | 6,010 |
1996-06-06 | 606 | 616 | 605 | 610 | 149,000 | 6,100 |
1996-06-05 | 620 | 623 | 611 | 612 | 147,000 | 6,120 |
1996-06-04 | 603 | 612 | 602 | 610 | 114,000 | 6,100 |
1996-06-03 | 607 | 621 | 602 | 602 | 185,000 | 6,020 |
1996-05-31 | 620 | 620 | 610 | 612 | 94,000 | 6,120 |
1996-05-30 | 620 | 620 | 610 | 610 | 90,000 | 6,100 |
1996-05-29 | 611 | 617 | 608 | 610 | 137,000 | 6,100 |
1996-05-28 | 606 | 612 | 605 | 608 | 89,000 | 6,080 |
1996-05-27 | 620 | 620 | 602 | 602 | 157,000 | 6,020 |
1996-05-24 | 624 | 625 | 620 | 620 | 92,000 | 6,200 |
1996-05-23 | 630 | 632 | 623 | 623 | 135,000 | 6,230 |
1996-05-22 | 633 | 642 | 624 | 626 | 158,000 | 6,260 |
1996-05-21 | 630 | 630 | 623 | 623 | 91,000 | 6,230 |
1996-05-20 | 637 | 637 | 622 | 630 | 337,000 | 6,300 |
1996-05-17 | 638 | 640 | 627 | 627 | 98,000 | 6,270 |
1996-05-16 | 648 | 648 | 627 | 630 | 139,000 | 6,300 |
1996-05-15 | 630 | 635 | 626 | 632 | 160,000 | 6,320 |
1996-05-14 | 629 | 629 | 605 | 610 | 211,000 | 6,100 |
1996-05-13 | 630 | 635 | 621 | 621 | 106,000 | 6,210 |
1996-05-10 | 633 | 638 | 628 | 629 | 194,000 | 6,290 |
1996-05-09 | 635 | 639 | 628 | 634 | 180,000 | 6,340 |
1996-05-08 | 625 | 635 | 625 | 634 | 172,000 | 6,340 |
1996-05-07 | 640 | 642 | 622 | 627 | 174,000 | 6,270 |
1996-05-02 | 640 | 649 | 640 | 642 | 177,000 | 6,420 |
1996-05-01 | 641 | 654 | 635 | 654 | 273,000 | 6,540 |
1996-04-30 | 653 | 653 | 640 | 648 | 150,000 | 6,480 |
1996-04-26 | 652 | 654 | 643 | 650 | 192,000 | 6,500 |
1996-04-25 | 660 | 660 | 640 | 650 | 382,000 | 6,500 |
1996-04-24 | 656 | 660 | 650 | 653 | 353,000 | 6,530 |
1996-04-23 | 664 | 670 | 655 | 662 | 226,000 | 6,620 |
1996-04-22 | 660 | 665 | 655 | 664 | 201,000 | 6,640 |
1996-04-19 | 661 | 664 | 653 | 662 | 271,000 | 6,620 |
1996-04-18 | 666 | 670 | 653 | 665 | 222,000 | 6,650 |
1996-04-17 | 672 | 679 | 667 | 667 | 333,000 | 6,670 |
1996-04-16 | 696 | 697 | 666 | 672 | 951,000 | 6,720 |
1996-04-15 | 699 | 703 | 681 | 687 | 2,002,000 | 6,870 |
1996-04-12 | 685 | 701 | 680 | 689 | 4,245,000 | 6,890 |
1996-04-11 | 651 | 683 | 650 | 668 | 2,074,000 | 6,680 |
1996-04-10 | 666 | 666 | 650 | 652 | 446,000 | 6,520 |
1996-04-09 | 664 | 679 | 662 | 666 | 1,752,000 | 6,660 |
1996-04-08 | 667 | 667 | 646 | 664 | 324,000 | 6,640 |
1996-04-05 | 652 | 671 | 643 | 667 | 1,218,000 | 6,670 |
1996-04-04 | 654 | 654 | 640 | 653 | 480,000 | 6,530 |
1996-04-03 | 630 | 654 | 630 | 654 | 632,000 | 6,540 |
1996-04-02 | 640 | 640 | 625 | 631 | 197,000 | 6,310 |
1996-04-01 | 630 | 634 | 624 | 624 | 216,000 | 6,240 |
1996-03-29 | 639 | 639 | 627 | 627 | 113,000 | 6,270 |
1996-03-28 | 644 | 644 | 623 | 634 | 333,000 | 6,340 |
1996-03-27 | 620 | 649 | 617 | 639 | 328,000 | 6,390 |
1996-03-26 | 615 | 625 | 609 | 616 | 143,000 | 6,160 |
1996-03-25 | 625 | 629 | 612 | 620 | 107,000 | 6,200 |
1996-03-22 | 616 | 630 | 615 | 630 | 179,000 | 6,300 |
1996-03-21 | 611 | 630 | 611 | 620 | 340,000 | 6,200 |
1996-03-19 | 610 | 618 | 603 | 612 | 354,000 | 6,120 |
1996-03-18 | 625 | 625 | 595 | 605 | 216,000 | 6,050 |
1996-03-15 | 620 | 627 | 613 | 627 | 326,000 | 6,270 |
1996-03-14 | 612 | 623 | 610 | 623 | 309,000 | 6,230 |
1996-03-13 | 636 | 646 | 610 | 620 | 452,000 | 6,200 |
1996-03-12 | 640 | 647 | 632 | 639 | 431,000 | 6,390 |
1996-03-11 | 641 | 650 | 630 | 638 | 449,000 | 6,380 |
1996-03-08 | 645 | 670 | 644 | 661 | 3,778,000 | 6,610 |
1996-03-07 | 630 | 639 | 629 | 639 | 1,051,000 | 6,390 |
1996-03-06 | 642 | 642 | 624 | 630 | 627,000 | 6,300 |
1996-03-05 | 644 | 651 | 636 | 640 | 2,687,000 | 6,400 |
1996-03-04 | 629 | 646 | 620 | 634 | 1,834,000 | 6,340 |
1996-03-01 | 602 | 609 | 595 | 609 | 245,000 | 6,090 |
1996-02-29 | 590 | 605 | 590 | 599 | 159,000 | 5,990 |
1996-02-28 | 596 | 605 | 596 | 600 | 100,000 | 6,000 |
1996-02-27 | 605 | 610 | 591 | 599 | 206,000 | 5,990 |
1996-02-26 | 585 | 615 | 585 | 615 | 196,000 | 6,150 |
1996-02-23 | 606 | 608 | 595 | 595 | 112,000 | 5,950 |
1996-02-22 | 600 | 610 | 590 | 598 | 165,000 | 5,980 |
1996-02-21 | 603 | 614 | 590 | 590 | 216,000 | 5,900 |
1996-02-20 | 617 | 617 | 602 | 608 | 182,000 | 6,080 |
1996-02-19 | 615 | 619 | 605 | 619 | 203,000 | 6,190 |
1996-02-16 | 630 | 630 | 586 | 615 | 572,000 | 6,150 |
1996-02-15 | 645 | 649 | 633 | 634 | 257,000 | 6,340 |
1996-02-14 | 633 | 643 | 632 | 640 | 431,000 | 6,400 |
1996-02-13 | 664 | 664 | 631 | 643 | 506,000 | 6,430 |
1996-02-09 | 670 | 676 | 652 | 665 | 782,000 | 6,650 |
1996-02-08 | 679 | 685 | 667 | 674 | 1,212,000 | 6,740 |
1996-02-07 | 689 | 690 | 663 | 673 | 1,529,000 | 6,730 |
1996-02-06 | 675 | 710 | 667 | 680 | 7,528,000 | 6,800 |
1996-02-05 | 630 | 685 | 617 | 685 | 3,631,000 | 6,850 |
1996-02-02 | 650 | 655 | 630 | 630 | 4,189,000 | 6,300 |
1996-02-01 | 600 | 634 | 595 | 626 | 5,790,000 | 6,260 |
1996-01-31 | 602 | 609 | 591 | 596 | 1,761,000 | 5,960 |
1996-01-30 | 592 | 615 | 587 | 592 | 2,680,000 | 5,920 |
1996-01-29 | 589 | 605 | 575 | 593 | 3,372,000 | 5,930 |
1996-01-26 | 533 | 570 | 530 | 569 | 666,000 | 5,690 |
1996-01-25 | 540 | 540 | 530 | 530 | 303,000 | 5,300 |
1996-01-24 | 535 | 535 | 526 | 534 | 59,000 | 5,340 |
1996-01-23 | 545 | 546 | 540 | 545 | 2,134,000 | 5,450 |
1996-01-22 | 541 | 549 | 539 | 549 | 176,000 | 5,490 |
1996-01-19 | 537 | 540 | 529 | 539 | 160,000 | 5,390 |
1996-01-18 | 547 | 547 | 527 | 527 | 241,000 | 5,270 |
1996-01-17 | 551 | 556 | 541 | 548 | 270,000 | 5,480 |
1996-01-16 | 550 | 550 | 544 | 550 | 241,000 | 5,500 |
1996-01-12 | 549 | 553 | 545 | 546 | 925,000 | 5,460 |
1996-01-11 | 532 | 544 | 529 | 542 | 502,000 | 5,420 |
1996-01-10 | 521 | 542 | 521 | 535 | 198,000 | 5,350 |
1996-01-09 | 530 | 530 | 520 | 520 | 60,000 | 5,200 |
1996-01-08 | 520 | 534 | 520 | 533 | 92,000 | 5,330 |
1996-01-05 | 529 | 537 | 520 | 520 | 55,000 | 5,200 |
1996-01-04 | 539 | 539 | 530 | 539 | 110,000 | 5,390 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株