6462 (株)リケンの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	214	214	210	214	24,000	2,140
1999-12-29	210	214	208	211	113,000	2,110
1999-12-28	211	215	210	210	71,000	2,100
1999-12-27	216	219	210	210	127,000	2,100
1999-12-24	219	219	210	215	101,000	2,150
1999-12-22	208	216	208	210	126,000	2,100
1999-12-21	216	216	211	213	101,000	2,130
1999-12-20	218	220	210	216	125,000	2,160
1999-12-17	220	223	210	210	253,000	2,100
1999-12-16	230	231	223	225	216,000	2,250
1999-12-15	229	230	226	227	108,000	2,270
1999-12-14	235	235	226	226	87,000	2,260
1999-12-13	235	240	233	235	94,000	2,350
1999-12-10	225	235	225	233	103,000	2,330
1999-12-09	238	239	225	225	107,000	2,250
1999-12-08	242	244	237	238	103,000	2,380
1999-12-07	245	248	240	242	206,000	2,420
1999-12-06	243	245	229	229	162,000	2,290
1999-12-03	222	223	218	218	144,000	2,180
1999-12-02	240	242	220	220	136,000	2,200
1999-12-01	232	241	232	240	86,000	2,400
1999-11-30	232	234	232	232	100,000	2,320
1999-11-29	228	233	228	232	50,000	2,320
1999-11-26	229	232	223	228	143,000	2,280
1999-11-25	232	232	220	222	105,000	2,220
1999-11-24	250	250	241	242	129,000	2,420
1999-11-22	245	252	244	248	204,000	2,480
1999-11-19	258	258	237	243	495,000	2,430
1999-11-18	205	249	205	248	184,000	2,480
1999-11-17	198	201	192	199	85,000	1,990
1999-11-16	187	195	187	195	119,000	1,950
1999-11-15	198	198	185	186	155,000	1,860
1999-11-12	185	200	185	200	127,000	2,000
1999-11-11	215	217	205	205	67,000	2,050
1999-11-10	219	220	216	219	32,000	2,190
1999-11-09	222	222	212	219	78,000	2,190
1999-11-08	231	231	226	228	40,000	2,280
1999-11-05	229	230	225	230	76,000	2,300
1999-11-04	229	235	225	225	75,000	2,250
1999-11-02	230	230	223	228	41,000	2,280
1999-11-01	222	235	222	231	51,000	2,310
1999-10-29	225	230	223	224	46,000	2,240
1999-10-28	222	225	221	224	53,000	2,240
1999-10-27	231	231	223	224	36,000	2,240
1999-10-26	234	238	225	225	29,000	2,250
1999-10-25	230	239	230	230	42,000	2,300
1999-10-22	225	226	220	220	65,000	2,200
1999-10-21	225	230	222	222	46,000	2,220
1999-10-20	225	230	221	221	63,000	2,210
1999-10-19	230	230	220	225	122,000	2,250
1999-10-18	240	243	231	235	84,000	2,350
1999-10-15	240	240	238	240	76,000	2,400
1999-10-14	228	245	228	240	80,000	2,400
1999-10-13	236	237	225	225	57,000	2,250
1999-10-12	238	238	231	238	56,000	2,380
1999-10-08	234	238	230	238	51,000	2,380
1999-10-07	239	239	235	238	102,000	2,380
1999-10-06	240	240	238	239	54,000	2,390
1999-10-05	239	244	239	239	43,000	2,390
1999-10-04	239	240	237	239	29,000	2,390
1999-10-01	231	243	231	239	25,000	2,390
1999-09-30	223	250	220	250	90,000	2,500
1999-09-29	230	230	222	222	65,000	2,220
1999-09-28	231	232	225	232	65,000	2,320
1999-09-27	231	234	227	231	55,000	2,310
1999-09-24	231	232	225	225	67,000	2,250
1999-09-22	240	240	235	239	87,000	2,390
1999-09-21	245	246	240	241	56,000	2,410
1999-09-20	249	250	243	250	49,000	2,500
1999-09-17	241	242	240	240	49,000	2,400
1999-09-16	250	250	235	240	66,000	2,400
1999-09-14	240	246	240	246	73,000	2,460
1999-09-13	248	250	241	241	53,000	2,410
1999-09-10	244	250	243	250	96,000	2,500
1999-09-09	250	250	244	244	87,000	2,440
1999-09-08	252	255	250	255	36,000	2,550
1999-09-07	256	256	251	252	48,000	2,520
1999-09-06	263	263	255	256	65,000	2,560
1999-09-03	251	255	246	250	82,000	2,500
1999-09-02	265	265	251	255	77,000	2,550
1999-09-01	262	262	253	260	75,000	2,600
1999-08-31	253	253	250	252	49,000	2,520
1999-08-30	251	257	250	254	44,000	2,540
1999-08-27	267	267	250	250	63,000	2,500
1999-08-26	247	250	247	247	54,000	2,470
1999-08-25	255	259	250	253	34,000	2,530
1999-08-24	250	252	247	250	81,000	2,500
1999-08-23	256	257	246	246	110,000	2,460
1999-08-20	277	277	261	261	84,000	2,610
1999-08-19	255	259	252	252	20,000	2,520
1999-08-18	270	270	260	260	50,000	2,600
1999-08-17	267	270	267	267	37,000	2,670
1999-08-16	278	280	260	260	64,000	2,600
1999-08-13	260	265	260	263	31,000	2,630
1999-08-12	258	260	247	253	44,000	2,530
1999-08-11	250	252	245	248	40,000	2,480
1999-08-10	251	257	249	249	21,000	2,490
1999-08-09	240	252	240	249	67,000	2,490
1999-08-06	250	250	238	240	110,000	2,400
1999-08-05	255	258	250	250	128,000	2,500
1999-08-04	260	264	253	260	241,000	2,600
1999-08-03	260	265	257	260	106,000	2,600
1999-08-02	264	264	252	255	121,000	2,550
1999-07-30	265	267	257	264	118,000	2,640
1999-07-29	270	275	265	266	112,000	2,660
1999-07-28	276	276	269	272	95,000	2,720
1999-07-27	275	283	270	276	153,000	2,760
1999-07-26	273	279	270	279	104,000	2,790
1999-07-23	258	277	253	263	166,000	2,630
1999-07-22	276	280	276	278	92,000	2,780
1999-07-21	290	291	281	289	105,000	2,890
1999-07-19	276	284	276	280	74,000	2,800
1999-07-16	291	291	276	276	207,000	2,760
1999-07-15	293	296	285	286	149,000	2,860
1999-07-14	285	294	285	286	121,000	2,860
1999-07-13	295	299	285	285	282,000	2,850
1999-07-12	287	295	287	292	197,000	2,920
1999-07-09	286	289	280	287	102,000	2,870
1999-07-08	279	285	279	285	110,000	2,850
1999-07-07	278	281	273	275	218,000	2,750
1999-07-06	284	288	280	283	134,000	2,830
1999-07-05	287	293	284	284	173,000	2,840
1999-07-02	285	287	283	284	122,000	2,840
1999-07-01	292	295	283	283	168,000	2,830
1999-06-30	305	306	290	291	398,000	2,910
1999-06-29	306	313	292	296	1,736,000	2,960
1999-06-28	260	285	260	280	171,000	2,800
1999-06-25	269	269	260	260	172,000	2,600
1999-06-24	271	272	269	269	223,000	2,690
1999-06-23	274	280	271	271	130,000	2,710
1999-06-22	292	292	274	274	224,000	2,740
1999-06-21	290	294	283	284	289,000	2,840
1999-06-18	293	296	268	282	672,000	2,820
1999-06-17	324	325	291	293	3,050,000	2,930
1999-06-16	235	314	235	314	4,348,000	3,140
1999-06-15	240	240	233	234	69,000	2,340
1999-06-14	236	241	236	240	296,000	2,400
1999-06-11	235	237	233	236	190,000	2,360
1999-06-10	225	234	225	230	110,000	2,300
1999-06-09	230	232	222	225	76,000	2,250
1999-06-08	229	234	229	234	115,000	2,340
1999-06-07	224	230	224	229	65,000	2,290
1999-06-04	220	223	212	220	100,000	2,200
1999-06-03	222	223	222	222	42,000	2,220
1999-06-02	220	226	220	222	66,000	2,220
1999-06-01	215	220	212	220	49,000	2,200
1999-05-31	212	216	210	210	60,000	2,100
1999-05-28	216	220	211	212	114,000	2,120
1999-05-27	222	222	212	217	101,000	2,170
1999-05-26	226	227	214	215	131,000	2,150
1999-05-25	234	235	225	226	78,000	2,260
1999-05-24	245	245	235	235	92,000	2,350
1999-05-21	244	248	240	248	227,000	2,480
1999-05-20	238	243	225	239	135,000	2,390
1999-05-19	235	235	222	228	79,000	2,280
1999-05-18	240	243	235	240	105,000	2,400
1999-05-17	247	248	235	236	181,000	2,360
1999-05-14	250	255	249	252	297,000	2,520
1999-05-13	259	268	248	248	1,860,000	2,480
1999-05-12	220	255	220	250	1,121,000	2,500
1999-05-11	227	228	218	218	153,000	2,180
1999-05-10	232	233	227	230	155,000	2,300
1999-05-07	230	235	225	231	434,000	2,310
1999-05-06	213	232	213	228	385,000	2,280
1999-04-30	211	218	211	212	67,000	2,120
1999-04-28	211	215	211	211	100,000	2,110
1999-04-27	210	214	208	211	126,000	2,110
1999-04-26	210	212	210	210	86,000	2,100
1999-04-23	213	215	211	211	75,000	2,110
1999-04-22	218	218	213	213	91,000	2,130
1999-04-21	215	218	211	215	244,000	2,150
1999-04-20	214	218	211	212	112,000	2,120
1999-04-19	210	215	208	211	94,000	2,110
1999-04-16	205	210	205	206	54,000	2,060
1999-04-15	210	210	204	204	98,000	2,040
1999-04-14	216	218	204	204	176,000	2,040
1999-04-13	213	216	212	215	153,000	2,150
1999-04-12	215	220	213	213	121,000	2,130
1999-04-09	215	220	212	213	382,000	2,130
1999-04-08	215	216	210	211	276,000	2,110
1999-04-07	200	222	200	210	978,000	2,100
1999-04-06	196	198	193	198	76,000	1,980
1999-04-05	197	199	193	195	101,000	1,950
1999-04-02	194	199	192	193	110,000	1,930
1999-04-01	199	199	189	191	39,000	1,910
1999-03-31	190	200	188	189	80,000	1,890
1999-03-30	198	198	190	190	43,000	1,900
1999-03-29	190	200	190	198	98,000	1,980
1999-03-26	195	195	185	190	65,000	1,900
1999-03-25	194	195	192	195	67,000	1,950
1999-03-24	188	194	186	186	150,000	1,860
1999-03-23	193	195	190	193	77,000	1,930
1999-03-19	188	195	188	191	155,000	1,910
1999-03-18	198	199	191	191	128,000	1,910
1999-03-17	200	200	195	197	191,000	1,970
1999-03-16	193	198	192	197	123,000	1,970
1999-03-15	197	197	190	193	79,000	1,930
1999-03-12	198	198	190	190	149,000	1,900
1999-03-11	195	196	191	194	67,000	1,940
1999-03-10	198	198	192	195	104,000	1,950
1999-03-09	191	195	191	192	65,000	1,920
1999-03-08	203	203	196	196	89,000	1,960
1999-03-05	190	199	190	198	560,000	1,980
1999-03-04	190	194	188	191	85,000	1,910
1999-03-03	195	195	188	195	147,000	1,950
1999-03-02	200	200	195	195	185,000	1,950
1999-03-01	204	207	198	200	189,000	2,000
1999-02-26	208	208	196	199	461,000	1,990
1999-02-25	203	209	197	208	1,824,000	2,080
1999-02-24	170	200	170	194	1,469,000	1,940
1999-02-23	167	168	163	166	22,000	1,660
1999-02-22	167	167	161	167	57,000	1,670
1999-02-19	163	163	162	162	52,000	1,620
1999-02-18	164	164	163	164	34,000	1,640
1999-02-17	163	164	163	164	32,000	1,640
1999-02-16	170	170	163	163	18,000	1,630
1999-02-15	174	174	162	162	31,000	1,620
1999-02-12	162	169	162	168	51,000	1,680
1999-02-10	163	163	161	161	17,000	1,610
1999-02-09	163	165	162	165	10,000	1,650
1999-02-08	165	165	162	163	44,000	1,630
1999-02-05	168	168	163	164	61,000	1,640
1999-02-04	164	169	164	164	31,000	1,640
1999-02-03	170	170	160	169	43,000	1,690
1999-02-02	175	176	172	174	30,000	1,740
1999-02-01	180	180	175	175	33,000	1,750
1999-01-29	177	179	176	179	28,000	1,790
1999-01-28	174	177	174	175	57,000	1,750
1999-01-27	175	175	174	175	52,000	1,750
1999-01-26	170	172	166	171	45,000	1,710
1999-01-25	170	170	165	169	48,000	1,690
1999-01-22	168	169	166	168	43,000	1,680
1999-01-21	169	169	165	168	24,000	1,680
1999-01-20	168	170	161	166	64,000	1,660
1999-01-19	165	165	162	165	26,000	1,650
1999-01-18	174	174	164	165	23,000	1,650
1999-01-14	158	166	156	165	32,000	1,650
1999-01-13	160	162	158	158	67,000	1,580
1999-01-12	163	164	160	160	85,000	1,600
1999-01-11	166	167	163	163	120,000	1,630
1999-01-08	166	168	165	166	61,000	1,660
1999-01-07	168	174	165	168	101,000	1,680
1999-01-06	167	170	165	165	71,000	1,650
1999-01-05	171	174	168	169	41,000	1,690
1999-01-04	177	177	168	168	68,000	1,680

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 [1999年度]

6462 (株)リケンの時系列データ [1999年度]