6462 (株)リケンの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	176	176	173	173	15,000	1,730
1998-12-29	177	177	172	177	25,000	1,770
1998-12-28	174	175	174	174	48,000	1,740
1998-12-25	174	179	174	175	54,000	1,750
1998-12-24	177	177	173	174	81,000	1,740
1998-12-22	173	175	171	173	77,000	1,730
1998-12-21	178	178	172	176	80,000	1,760
1998-12-18	173	178	172	172	106,000	1,720
1998-12-17	179	179	172	172	104,000	1,720
1998-12-16	184	184	179	181	132,000	1,810
1998-12-15	181	181	172	172	108,000	1,720
1998-12-14	184	184	180	181	29,000	1,810
1998-12-11	187	187	182	183	106,000	1,830
1998-12-10	185	185	182	182	21,000	1,820
1998-12-09	185	186	183	185	36,000	1,850
1998-12-08	190	190	185	185	71,000	1,850
1998-12-07	195	195	188	189	90,000	1,890
1998-12-04	185	190	185	185	50,000	1,850
1998-12-03	195	195	185	185	72,000	1,850
1998-12-02	195	195	191	195	78,000	1,950
1998-12-01	193	196	193	195	71,000	1,950
1998-11-30	201	203	193	193	177,000	1,930
1998-11-27	198	205	194	201	454,000	2,010
1998-11-26	184	198	184	198	270,000	1,980
1998-11-25	183	185	179	183	129,000	1,830
1998-11-24	184	184	180	182	132,000	1,820
1998-11-20	184	186	182	184	186,000	1,840
1998-11-19	185	185	180	180	98,000	1,800
1998-11-18	170	178	170	177	423,000	1,770
1998-11-17	172	173	169	169	74,000	1,690
1998-11-16	172	175	169	170	85,000	1,700
1998-11-13	170	170	167	170	71,000	1,700
1998-11-12	170	170	165	166	249,000	1,660
1998-11-11	171	171	166	170	37,000	1,700
1998-11-10	170	174	170	170	33,000	1,700
1998-11-09	170	175	170	170	22,000	1,700
1998-11-06	175	175	171	174	39,000	1,740
1998-11-05	175	179	173	174	60,000	1,740
1998-11-04	170	172	165	170	173,000	1,700
1998-11-02	169	173	168	169	28,000	1,690
1998-10-30	171	172	168	168	69,000	1,680
1998-10-29	173	178	171	172	42,000	1,720
1998-10-28	172	179	172	172	22,000	1,720
1998-10-27	186	186	172	172	38,000	1,720
1998-10-26	175	175	171	171	10,000	1,710
1998-10-23	185	185	180	180	17,000	1,800
1998-10-22	185	188	180	185	32,000	1,850
1998-10-21	175	190	175	188	68,000	1,880
1998-10-20	178	178	173	174	43,000	1,740
1998-10-19	170	179	170	178	18,000	1,780
1998-10-16	175	176	171	171	23,000	1,710
1998-10-15	178	178	170	175	35,000	1,750
1998-10-14	168	169	168	168	47,000	1,680
1998-10-13	170	170	168	168	48,000	1,680
1998-10-12	168	176	168	176	69,000	1,760
1998-10-09	171	171	170	170	24,000	1,700
1998-10-08	192	192	180	180	24,000	1,800
1998-10-07	175	195	171	194	94,000	1,940
1998-10-06	165	175	165	175	41,000	1,750
1998-10-05	170	170	165	166	38,000	1,660
1998-10-02	168	172	168	170	48,000	1,700
1998-10-01	176	176	165	169	64,000	1,690
1998-09-30	185	190	178	178	56,000	1,780
1998-09-29	183	183	183	183	39,000	1,830
1998-09-28	178	183	178	183	32,000	1,830
1998-09-25	185	185	181	185	60,000	1,850
1998-09-24	188	189	185	185	67,000	1,850
1998-09-22	186	188	185	185	22,000	1,850
1998-09-21	190	190	181	188	28,000	1,880
1998-09-18	189	189	185	188	38,000	1,880
1998-09-17	184	190	184	185	66,000	1,850
1998-09-16	184	187	183	184	85,000	1,840
1998-09-14	190	190	186	186	46,000	1,860
1998-09-11	198	198	190	190	98,000	1,900
1998-09-10	199	199	196	198	35,000	1,980
1998-09-09	205	205	199	199	39,000	1,990
1998-09-08	209	210	201	205	20,000	2,050
1998-09-07	193	215	193	213	82,000	2,130
1998-09-04	200	203	193	193	66,000	1,930
1998-09-03	205	205	200	200	20,000	2,000
1998-09-02	205	205	202	204	29,000	2,040
1998-09-01	200	200	195	200	32,000	2,000
1998-08-31	205	205	195	205	73,000	2,050
1998-08-28	200	200	191	200	30,000	2,000
1998-08-27	208	211	200	211	169,000	2,110
1998-08-26	211	215	206	206	92,000	2,060
1998-08-25	215	215	210	214	22,000	2,140
1998-08-24	211	212	211	211	41,000	2,110
1998-08-21	219	219	217	218	32,000	2,180
1998-08-20	221	221	216	219	25,000	2,190
1998-08-19	210	218	210	215	18,000	2,150
1998-08-18	208	215	208	210	41,000	2,100
1998-08-17	216	216	206	208	65,000	2,080
1998-08-14	215	215	210	210	45,000	2,100
1998-08-13	215	221	213	220	52,000	2,200
1998-08-12	215	219	215	219	57,000	2,190
1998-08-11	224	224	213	220	86,000	2,200
1998-08-10	230	230	213	222	86,000	2,220
1998-08-07	230	230	225	230	68,000	2,300
1998-08-06	220	228	220	221	105,000	2,210
1998-08-05	230	232	225	225	130,000	2,250
1998-08-04	238	238	220	225	89,000	2,250
1998-08-03	241	241	233	233	16,000	2,330
1998-07-31	249	249	239	240	23,000	2,400
1998-07-30	242	245	242	245	30,000	2,450
1998-07-29	244	245	243	243	36,000	2,430
1998-07-28	236	236	236	236	1,000	2,360
1998-07-27	246	247	235	236	40,000	2,360
1998-07-24	241	244	241	244	24,000	2,440
1998-07-23	247	249	243	244	64,000	2,440
1998-07-22	249	249	247	247	16,000	2,470
1998-07-21	260	260	251	259	52,000	2,590
1998-07-17	254	254	248	248	27,000	2,480
1998-07-16	249	254	247	253	27,000	2,530
1998-07-15	259	259	243	243	30,000	2,430
1998-07-14	245	255	245	250	34,000	2,500
1998-07-13	236	245	236	245	49,000	2,450
1998-07-10	257	257	246	246	45,000	2,460
1998-07-09	252	261	252	261	101,000	2,610
1998-07-08	260	265	254	254	192,000	2,540
1998-07-07	253	258	253	258	216,000	2,580
1998-07-06	245	252	245	250	164,000	2,500
1998-07-03	250	250	245	246	64,000	2,460
1998-07-02	250	259	250	255	60,000	2,550
1998-07-01	245	250	245	250	24,000	2,500
1998-06-30	241	248	241	245	41,000	2,450
1998-06-29	241	241	241	241	10,000	2,410
1998-06-26	243	243	231	241	23,000	2,410
1998-06-25	244	244	232	232	6,000	2,320
1998-06-24	238	242	232	232	15,000	2,320
1998-06-23	250	251	240	242	57,000	2,420
1998-06-22	245	245	236	236	20,000	2,360
1998-06-19	236	238	236	237	26,000	2,370
1998-06-18	235	238	230	236	57,000	2,360
1998-06-17	213	230	213	222	39,000	2,220
1998-06-16	214	214	206	212	28,000	2,120
1998-06-15	223	226	213	214	57,000	2,140
1998-06-12	215	217	200	206	139,000	2,060
1998-06-11	219	222	219	220	41,000	2,200
1998-06-10	231	235	218	218	54,000	2,180
1998-06-09	230	230	226	226	23,000	2,260
1998-06-08	231	231	230	231	18,000	2,310
1998-06-05	230	232	230	232	29,000	2,320
1998-06-04	230	239	230	230	51,000	2,300
1998-06-03	232	232	232	232	51,000	2,320
1998-06-02	234	239	232	232	12,000	2,320
1998-06-01	247	247	232	233	40,000	2,330
1998-05-29	249	249	245	248	9,000	2,480
1998-05-28	249	249	249	249	5,000	2,490
1998-05-27	255	255	240	250	25,000	2,500
1998-05-26	257	257	246	255	31,000	2,550
1998-05-25	245	257	245	257	48,000	2,570
1998-05-22	255	255	240	240	60,000	2,400
1998-05-21	238	255	238	250	83,000	2,500
1998-05-20	240	249	235	235	24,000	2,350
1998-05-19	239	240	237	240	22,000	2,400
1998-05-18	239	240	236	240	32,000	2,400
1998-05-15	235	240	235	240	46,000	2,400
1998-05-14	235	241	235	241	23,000	2,410
1998-05-13	240	241	240	240	35,000	2,400
1998-05-12	247	250	232	245	124,000	2,450
1998-05-11	223	229	223	229	14,000	2,290
1998-05-08	220	225	220	225	13,000	2,250
1998-05-07	221	221	215	220	17,000	2,200
1998-05-06	236	236	225	225	47,000	2,250
1998-05-01	235	235	230	231	19,000	2,310
1998-04-30	233	238	233	238	29,000	2,380
1998-04-28	239	239	234	236	11,000	2,360
1998-04-27	249	249	239	239	24,000	2,390
1998-04-24	240	245	236	242	36,000	2,420
1998-04-23	249	249	232	235	69,000	2,350
1998-04-22	249	249	240	240	6,000	2,400
1998-04-21	250	250	236	240	33,000	2,400
1998-04-20	250	250	236	240	42,000	2,400
1998-04-17	251	254	250	250	37,000	2,500
1998-04-16	252	265	250	250	191,000	2,500
1998-04-15	263	263	253	255	24,000	2,550
1998-04-14	260	260	250	253	24,000	2,530
1998-04-13	259	259	253	253	6,000	2,530
1998-04-10	265	269	260	260	38,000	2,600
1998-04-09	265	265	260	260	17,000	2,600
1998-04-08	260	265	257	265	49,000	2,650
1998-04-07	255	260	255	260	13,000	2,600
1998-04-06	240	258	240	258	29,000	2,580
1998-04-03	230	240	230	240	64,000	2,400
1998-04-02	250	251	240	240	78,000	2,400
1998-04-01	270	270	250	250	45,000	2,500
1998-03-31	275	275	260	260	84,000	2,600
1998-03-30	284	284	270	275	16,000	2,750
1998-03-27	290	290	265	285	65,000	2,850
1998-03-26	283	295	283	287	54,000	2,870
1998-03-25	288	295	288	288	72,000	2,880
1998-03-24	295	295	290	290	43,000	2,900
1998-03-23	307	307	295	295	24,000	2,950
1998-03-20	305	305	292	301	36,000	3,010
1998-03-19	295	300	295	300	23,000	3,000
1998-03-18	306	306	294	294	68,000	2,940
1998-03-17	302	307	302	303	25,000	3,030
1998-03-16	300	308	295	302	87,000	3,020
1998-03-13	290	305	290	305	63,000	3,050
1998-03-12	300	300	292	300	28,000	3,000
1998-03-11	297	304	297	300	8,000	3,000
1998-03-10	308	308	295	300	43,000	3,000
1998-03-09	298	320	298	308	58,000	3,080
1998-03-06	295	301	294	301	23,000	3,010
1998-03-05	297	297	290	290	34,000	2,900
1998-03-04	298	298	297	297	22,000	2,970
1998-03-03	307	307	297	297	41,000	2,970
1998-03-02	305	305	295	298	67,000	2,980
1998-02-27	305	305	286	286	75,000	2,860
1998-02-26	285	288	275	280	20,000	2,800
1998-02-25	274	277	272	277	55,000	2,770
1998-02-24	280	280	273	273	91,000	2,730
1998-02-23	285	285	280	282	50,000	2,820
1998-02-20	294	294	287	290	43,000	2,900
1998-02-19	291	294	288	294	40,000	2,940
1998-02-18	294	299	288	294	87,000	2,940
1998-02-17	289	289	283	289	94,000	2,890
1998-02-16	308	308	289	289	70,000	2,890
1998-02-13	312	315	297	302	96,000	3,020
1998-02-12	328	328	310	312	125,000	3,120
1998-02-10	328	334	318	318	195,000	3,180
1998-02-09	329	330	315	323	196,000	3,230
1998-02-06	330	345	330	334	777,000	3,340
1998-02-05	300	320	300	318	889,000	3,180
1998-02-04	252	294	248	290	459,000	2,900
1998-02-03	250	252	242	252	64,000	2,520
1998-02-02	248	250	237	238	63,000	2,380
1998-01-30	258	258	236	243	69,000	2,430
1998-01-29	281	284	260	260	190,000	2,600
1998-01-28	265	280	265	280	173,000	2,800
1998-01-27	258	265	250	265	209,000	2,650
1998-01-26	244	265	244	253	178,000	2,530
1998-01-23	225	238	222	238	114,000	2,380
1998-01-22	222	222	217	220	178,000	2,200
1998-01-21	219	222	214	216	139,000	2,160
1998-01-20	220	220	208	213	132,000	2,130
1998-01-19	205	218	205	210	92,000	2,100
1998-01-16	193	204	190	204	53,000	2,040
1998-01-14	199	199	190	192	31,000	1,920
1998-01-13	180	186	177	181	70,000	1,810
1998-01-12	180	185	180	180	63,000	1,800
1998-01-09	188	190	182	185	34,000	1,850
1998-01-08	180	196	180	190	19,000	1,900
1998-01-07	183	185	180	180	105,000	1,800
1998-01-06	193	196	183	185	25,000	1,850
1998-01-05	198	198	191	196	4,000	1,960

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

6462 (株)リケン の時系列データ [1998年度]

6462 (株)リケンの時系列データ [1998年度]