6462 (株)リケン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 205 | 217 | 205 | 217 | 66,000 | 2,170 |
| 2000-12-28 | 205 | 210 | 204 | 208 | 48,000 | 2,080 |
| 2000-12-27 | 209 | 209 | 204 | 207 | 41,000 | 2,070 |
| 2000-12-26 | 204 | 209 | 202 | 204 | 61,000 | 2,040 |
| 2000-12-25 | 209 | 209 | 204 | 209 | 41,000 | 2,090 |
| 2000-12-22 | 210 | 210 | 202 | 204 | 71,000 | 2,040 |
| 2000-12-21 | 202 | 202 | 196 | 196 | 97,000 | 1,960 |
| 2000-12-20 | 207 | 209 | 202 | 202 | 68,000 | 2,020 |
| 2000-12-19 | 217 | 217 | 202 | 202 | 129,000 | 2,020 |
| 2000-12-18 | 216 | 217 | 210 | 215 | 45,000 | 2,150 |
| 2000-12-15 | 223 | 223 | 217 | 217 | 41,000 | 2,170 |
| 2000-12-14 | 220 | 222 | 217 | 222 | 84,000 | 2,220 |
| 2000-12-13 | 225 | 225 | 220 | 220 | 50,000 | 2,200 |
| 2000-12-12 | 220 | 228 | 220 | 226 | 149,000 | 2,260 |
| 2000-12-11 | 223 | 228 | 223 | 226 | 46,000 | 2,260 |
| 2000-12-08 | 225 | 229 | 223 | 223 | 103,000 | 2,230 |
| 2000-12-07 | 230 | 233 | 224 | 230 | 201,000 | 2,300 |
| 2000-12-06 | 231 | 231 | 222 | 228 | 146,000 | 2,280 |
| 2000-12-05 | 219 | 234 | 219 | 226 | 271,000 | 2,260 |
| 2000-12-04 | 213 | 234 | 213 | 234 | 394,000 | 2,340 |
| 2000-12-01 | 200 | 207 | 198 | 206 | 122,000 | 2,060 |
| 2000-11-30 | 196 | 200 | 196 | 200 | 27,000 | 2,000 |
| 2000-11-29 | 200 | 200 | 195 | 198 | 37,000 | 1,980 |
| 2000-11-28 | 200 | 200 | 195 | 198 | 31,000 | 1,980 |
| 2000-11-27 | 201 | 201 | 197 | 198 | 41,000 | 1,980 |
| 2000-11-24 | 199 | 200 | 196 | 200 | 47,000 | 2,000 |
| 2000-11-22 | 199 | 199 | 192 | 192 | 81,000 | 1,920 |
| 2000-11-21 | 192 | 200 | 192 | 200 | 47,000 | 2,000 |
| 2000-11-20 | 198 | 198 | 191 | 196 | 48,000 | 1,960 |
| 2000-11-17 | 194 | 194 | 188 | 193 | 73,000 | 1,930 |
| 2000-11-16 | 188 | 194 | 188 | 188 | 119,000 | 1,880 |
| 2000-11-15 | 200 | 200 | 193 | 193 | 77,000 | 1,930 |
| 2000-11-14 | 201 | 201 | 198 | 198 | 20,000 | 1,980 |
| 2000-11-13 | 200 | 202 | 199 | 202 | 28,000 | 2,020 |
| 2000-11-10 | 203 | 203 | 196 | 202 | 39,000 | 2,020 |
| 2000-11-09 | 204 | 204 | 200 | 204 | 65,000 | 2,040 |
| 2000-11-08 | 202 | 205 | 201 | 205 | 29,000 | 2,050 |
| 2000-11-07 | 205 | 206 | 200 | 201 | 42,000 | 2,010 |
| 2000-11-06 | 203 | 204 | 200 | 204 | 29,000 | 2,040 |
| 2000-11-02 | 205 | 205 | 198 | 200 | 30,000 | 2,000 |
| 2000-11-01 | 201 | 202 | 193 | 200 | 36,000 | 2,000 |
| 2000-10-31 | 205 | 205 | 198 | 200 | 38,000 | 2,000 |
| 2000-10-30 | 203 | 206 | 199 | 206 | 30,000 | 2,060 |
| 2000-10-27 | 209 | 209 | 199 | 199 | 36,000 | 1,990 |
| 2000-10-26 | 200 | 205 | 198 | 205 | 60,000 | 2,050 |
| 2000-10-25 | 205 | 205 | 198 | 202 | 62,000 | 2,020 |
| 2000-10-24 | 206 | 210 | 201 | 205 | 54,000 | 2,050 |
| 2000-10-23 | 210 | 210 | 203 | 206 | 25,000 | 2,060 |
| 2000-10-20 | 210 | 210 | 201 | 205 | 50,000 | 2,050 |
| 2000-10-19 | 204 | 209 | 202 | 204 | 36,000 | 2,040 |
| 2000-10-18 | 210 | 210 | 202 | 202 | 49,000 | 2,020 |
| 2000-10-17 | 211 | 212 | 205 | 210 | 49,000 | 2,100 |
| 2000-10-16 | 217 | 217 | 211 | 211 | 20,000 | 2,110 |
| 2000-10-13 | 205 | 206 | 202 | 203 | 86,000 | 2,030 |
| 2000-10-12 | 211 | 211 | 208 | 208 | 17,000 | 2,080 |
| 2000-10-11 | 219 | 219 | 207 | 212 | 36,000 | 2,120 |
| 2000-10-10 | 212 | 217 | 211 | 216 | 18,000 | 2,160 |
| 2000-10-06 | 215 | 216 | 215 | 215 | 45,000 | 2,150 |
| 2000-10-05 | 220 | 220 | 215 | 215 | 22,000 | 2,150 |
| 2000-10-04 | 214 | 220 | 214 | 220 | 29,000 | 2,200 |
| 2000-10-03 | 220 | 220 | 215 | 216 | 24,000 | 2,160 |
| 2000-10-02 | 215 | 222 | 214 | 222 | 28,000 | 2,220 |
| 2000-09-29 | 220 | 224 | 219 | 224 | 137,000 | 2,240 |
| 2000-09-28 | 211 | 217 | 208 | 210 | 68,000 | 2,100 |
| 2000-09-27 | 221 | 221 | 213 | 213 | 49,000 | 2,130 |
| 2000-09-26 | 224 | 224 | 216 | 221 | 25,000 | 2,210 |
| 2000-09-25 | 220 | 225 | 216 | 225 | 38,000 | 2,250 |
| 2000-09-22 | 221 | 223 | 210 | 215 | 57,000 | 2,150 |
| 2000-09-21 | 223 | 225 | 220 | 225 | 52,000 | 2,250 |
| 2000-09-20 | 216 | 225 | 214 | 220 | 83,000 | 2,200 |
| 2000-09-19 | 210 | 226 | 210 | 226 | 64,000 | 2,260 |
| 2000-09-18 | 212 | 214 | 208 | 214 | 68,000 | 2,140 |
| 2000-09-14 | 208 | 208 | 205 | 208 | 36,000 | 2,080 |
| 2000-09-13 | 205 | 208 | 205 | 206 | 27,000 | 2,060 |
| 2000-09-12 | 209 | 209 | 205 | 206 | 38,000 | 2,060 |
| 2000-09-11 | 208 | 210 | 206 | 210 | 37,000 | 2,100 |
| 2000-09-08 | 215 | 215 | 208 | 210 | 44,000 | 2,100 |
| 2000-09-07 | 206 | 210 | 205 | 206 | 36,000 | 2,060 |
| 2000-09-06 | 208 | 208 | 206 | 206 | 37,000 | 2,060 |
| 2000-09-05 | 212 | 212 | 205 | 205 | 76,000 | 2,050 |
| 2000-09-04 | 216 | 216 | 210 | 211 | 30,000 | 2,110 |
| 2000-09-01 | 217 | 217 | 215 | 216 | 36,000 | 2,160 |
| 2000-08-31 | 222 | 222 | 216 | 219 | 42,000 | 2,190 |
| 2000-08-30 | 216 | 221 | 216 | 216 | 68,000 | 2,160 |
| 2000-08-29 | 224 | 226 | 215 | 226 | 82,000 | 2,260 |
| 2000-08-28 | 227 | 227 | 221 | 221 | 32,000 | 2,210 |
| 2000-08-25 | 228 | 228 | 222 | 228 | 52,000 | 2,280 |
| 2000-08-24 | 221 | 225 | 220 | 224 | 37,000 | 2,240 |
| 2000-08-23 | 223 | 223 | 220 | 220 | 63,000 | 2,200 |
| 2000-08-22 | 224 | 225 | 221 | 224 | 31,000 | 2,240 |
| 2000-08-21 | 228 | 228 | 222 | 222 | 37,000 | 2,220 |
| 2000-08-18 | 229 | 229 | 223 | 225 | 25,000 | 2,250 |
| 2000-08-17 | 228 | 228 | 223 | 228 | 34,000 | 2,280 |
| 2000-08-16 | 225 | 229 | 223 | 223 | 32,000 | 2,230 |
| 2000-08-15 | 230 | 230 | 224 | 225 | 24,000 | 2,250 |
| 2000-08-14 | 223 | 224 | 221 | 224 | 25,000 | 2,240 |
| 2000-08-11 | 226 | 226 | 221 | 222 | 29,000 | 2,220 |
| 2000-08-10 | 223 | 223 | 221 | 221 | 18,000 | 2,210 |
| 2000-08-09 | 227 | 227 | 220 | 223 | 57,000 | 2,230 |
| 2000-08-08 | 229 | 233 | 222 | 223 | 34,000 | 2,230 |
| 2000-08-07 | 224 | 225 | 220 | 225 | 44,000 | 2,250 |
| 2000-08-04 | 221 | 225 | 220 | 225 | 42,000 | 2,250 |
| 2000-08-03 | 221 | 227 | 220 | 222 | 49,000 | 2,220 |
| 2000-08-02 | 223 | 229 | 223 | 229 | 73,000 | 2,290 |
| 2000-08-01 | 227 | 227 | 217 | 220 | 82,000 | 2,200 |
| 2000-07-31 | 227 | 227 | 215 | 217 | 56,000 | 2,170 |
| 2000-07-28 | 233 | 233 | 222 | 222 | 71,000 | 2,220 |
| 2000-07-27 | 235 | 235 | 225 | 225 | 87,000 | 2,250 |
| 2000-07-26 | 236 | 236 | 229 | 230 | 36,000 | 2,300 |
| 2000-07-25 | 233 | 233 | 228 | 230 | 72,000 | 2,300 |
| 2000-07-24 | 236 | 236 | 227 | 227 | 87,000 | 2,270 |
| 2000-07-21 | 247 | 247 | 240 | 241 | 66,000 | 2,410 |
| 2000-07-19 | 240 | 242 | 238 | 240 | 53,000 | 2,400 |
| 2000-07-18 | 248 | 250 | 241 | 241 | 95,000 | 2,410 |
| 2000-07-17 | 253 | 256 | 247 | 247 | 114,000 | 2,470 |
| 2000-07-14 | 253 | 253 | 245 | 248 | 81,000 | 2,480 |
| 2000-07-13 | 247 | 253 | 245 | 249 | 216,000 | 2,490 |
| 2000-07-12 | 256 | 263 | 251 | 262 | 405,000 | 2,620 |
| 2000-07-11 | 248 | 253 | 245 | 253 | 144,000 | 2,530 |
| 2000-07-10 | 250 | 250 | 241 | 245 | 61,000 | 2,450 |
| 2000-07-07 | 248 | 248 | 240 | 245 | 36,000 | 2,450 |
| 2000-07-06 | 250 | 250 | 244 | 248 | 69,000 | 2,480 |
| 2000-07-05 | 246 | 250 | 245 | 246 | 51,000 | 2,460 |
| 2000-07-04 | 260 | 260 | 245 | 249 | 157,000 | 2,490 |
| 2000-07-03 | 249 | 255 | 245 | 255 | 126,000 | 2,550 |
| 2000-06-30 | 243 | 245 | 237 | 245 | 118,000 | 2,450 |
| 2000-06-29 | 240 | 240 | 236 | 237 | 83,000 | 2,370 |
| 2000-06-28 | 241 | 241 | 237 | 239 | 32,000 | 2,390 |
| 2000-06-27 | 240 | 240 | 236 | 239 | 107,000 | 2,390 |
| 2000-06-26 | 234 | 235 | 230 | 230 | 192,000 | 2,300 |
| 2000-06-23 | 231 | 235 | 230 | 233 | 91,000 | 2,330 |
| 2000-06-22 | 236 | 239 | 231 | 236 | 146,000 | 2,360 |
| 2000-06-21 | 243 | 243 | 233 | 240 | 170,000 | 2,400 |
| 2000-06-20 | 245 | 245 | 232 | 237 | 129,000 | 2,370 |
| 2000-06-19 | 240 | 240 | 236 | 240 | 75,000 | 2,400 |
| 2000-06-16 | 252 | 252 | 240 | 240 | 180,000 | 2,400 |
| 2000-06-15 | 255 | 258 | 247 | 247 | 113,000 | 2,470 |
| 2000-06-14 | 250 | 253 | 249 | 252 | 125,000 | 2,520 |
| 2000-06-13 | 257 | 258 | 250 | 250 | 233,000 | 2,500 |
| 2000-06-12 | 243 | 252 | 240 | 248 | 223,000 | 2,480 |
| 2000-06-09 | 241 | 241 | 235 | 237 | 97,000 | 2,370 |
| 2000-06-08 | 243 | 243 | 234 | 236 | 99,000 | 2,360 |
| 2000-06-07 | 243 | 243 | 230 | 236 | 130,000 | 2,360 |
| 2000-06-06 | 242 | 242 | 235 | 240 | 116,000 | 2,400 |
| 2000-06-05 | 243 | 243 | 235 | 239 | 106,000 | 2,390 |
| 2000-06-02 | 233 | 236 | 231 | 233 | 142,000 | 2,330 |
| 2000-06-01 | 226 | 231 | 226 | 231 | 86,000 | 2,310 |
| 2000-05-31 | 237 | 237 | 224 | 226 | 95,000 | 2,260 |
| 2000-05-30 | 236 | 236 | 229 | 229 | 87,000 | 2,290 |
| 2000-05-29 | 225 | 228 | 224 | 228 | 108,000 | 2,280 |
| 2000-05-26 | 228 | 229 | 226 | 226 | 83,000 | 2,260 |
| 2000-05-25 | 230 | 230 | 225 | 227 | 139,000 | 2,270 |
| 2000-05-24 | 228 | 230 | 226 | 228 | 244,000 | 2,280 |
| 2000-05-23 | 248 | 248 | 238 | 240 | 107,000 | 2,400 |
| 2000-05-22 | 243 | 245 | 235 | 243 | 105,000 | 2,430 |
| 2000-05-19 | 250 | 253 | 247 | 253 | 116,000 | 2,530 |
| 2000-05-18 | 255 | 256 | 250 | 255 | 136,000 | 2,550 |
| 2000-05-17 | 267 | 272 | 256 | 260 | 496,000 | 2,600 |
| 2000-05-16 | 253 | 265 | 253 | 264 | 827,000 | 2,640 |
| 2000-05-15 | 238 | 253 | 238 | 245 | 295,000 | 2,450 |
| 2000-05-12 | 233 | 234 | 233 | 233 | 65,000 | 2,330 |
| 2000-05-11 | 230 | 234 | 226 | 233 | 68,000 | 2,330 |
| 2000-05-10 | 234 | 234 | 230 | 233 | 76,000 | 2,330 |
| 2000-05-09 | 230 | 230 | 226 | 230 | 61,000 | 2,300 |
| 2000-05-08 | 229 | 230 | 225 | 226 | 64,000 | 2,260 |
| 2000-05-02 | 227 | 228 | 225 | 225 | 30,000 | 2,250 |
| 2000-05-01 | 222 | 228 | 215 | 228 | 61,000 | 2,280 |
| 2000-04-28 | 226 | 228 | 218 | 218 | 50,000 | 2,180 |
| 2000-04-27 | 228 | 229 | 221 | 221 | 51,000 | 2,210 |
| 2000-04-26 | 226 | 229 | 221 | 225 | 41,000 | 2,250 |
| 2000-04-25 | 229 | 229 | 221 | 224 | 84,000 | 2,240 |
| 2000-04-24 | 225 | 230 | 225 | 228 | 55,000 | 2,280 |
| 2000-04-21 | 233 | 238 | 225 | 225 | 80,000 | 2,250 |
| 2000-04-20 | 238 | 239 | 235 | 238 | 71,000 | 2,380 |
| 2000-04-19 | 229 | 239 | 229 | 233 | 77,000 | 2,330 |
| 2000-04-18 | 240 | 244 | 225 | 228 | 173,000 | 2,280 |
| 2000-04-17 | 222 | 230 | 220 | 230 | 173,000 | 2,300 |
| 2000-04-14 | 249 | 250 | 241 | 242 | 362,000 | 2,420 |
| 2000-04-13 | 238 | 251 | 235 | 246 | 469,000 | 2,460 |
| 2000-04-12 | 231 | 235 | 229 | 235 | 113,000 | 2,350 |
| 2000-04-11 | 229 | 234 | 228 | 228 | 86,000 | 2,280 |
| 2000-04-10 | 235 | 235 | 230 | 235 | 73,000 | 2,350 |
| 2000-04-07 | 230 | 235 | 225 | 235 | 75,000 | 2,350 |
| 2000-04-06 | 230 | 230 | 227 | 229 | 145,000 | 2,290 |
| 2000-04-05 | 229 | 229 | 225 | 229 | 71,000 | 2,290 |
| 2000-04-04 | 230 | 230 | 226 | 226 | 44,000 | 2,260 |
| 2000-04-03 | 225 | 229 | 225 | 227 | 58,000 | 2,270 |
| 2000-03-31 | 229 | 230 | 224 | 230 | 68,000 | 2,300 |
| 2000-03-30 | 226 | 230 | 222 | 222 | 89,000 | 2,220 |
| 2000-03-29 | 228 | 232 | 220 | 230 | 96,000 | 2,300 |
| 2000-03-28 | 237 | 240 | 225 | 226 | 48,000 | 2,260 |
| 2000-03-27 | 230 | 235 | 227 | 235 | 153,000 | 2,350 |
| 2000-03-24 | 236 | 237 | 225 | 227 | 104,000 | 2,270 |
| 2000-03-23 | 230 | 233 | 225 | 233 | 78,000 | 2,330 |
| 2000-03-22 | 225 | 227 | 217 | 217 | 188,000 | 2,170 |
| 2000-03-21 | 236 | 236 | 224 | 225 | 130,000 | 2,250 |
| 2000-03-17 | 236 | 238 | 220 | 222 | 102,000 | 2,220 |
| 2000-03-16 | 228 | 237 | 227 | 231 | 92,000 | 2,310 |
| 2000-03-15 | 240 | 240 | 230 | 235 | 75,000 | 2,350 |
| 2000-03-14 | 245 | 247 | 235 | 239 | 143,000 | 2,390 |
| 2000-03-13 | 247 | 254 | 241 | 245 | 435,000 | 2,450 |
| 2000-03-10 | 230 | 235 | 222 | 232 | 306,000 | 2,320 |
| 2000-03-09 | 218 | 230 | 215 | 223 | 123,000 | 2,230 |
| 2000-03-08 | 217 | 219 | 213 | 213 | 50,000 | 2,130 |
| 2000-03-07 | 213 | 219 | 213 | 219 | 30,000 | 2,190 |
| 2000-03-06 | 219 | 220 | 210 | 219 | 84,000 | 2,190 |
| 2000-03-03 | 215 | 225 | 215 | 215 | 79,000 | 2,150 |
| 2000-03-02 | 228 | 228 | 216 | 220 | 98,000 | 2,200 |
| 2000-03-01 | 216 | 216 | 202 | 206 | 68,000 | 2,060 |
| 2000-02-29 | 207 | 210 | 200 | 201 | 83,000 | 2,010 |
| 2000-02-28 | 209 | 209 | 201 | 202 | 33,000 | 2,020 |
| 2000-02-25 | 206 | 206 | 199 | 204 | 34,000 | 2,040 |
| 2000-02-24 | 202 | 205 | 195 | 196 | 46,000 | 1,960 |
| 2000-02-23 | 191 | 200 | 191 | 197 | 25,000 | 1,970 |
| 2000-02-22 | 198 | 200 | 190 | 190 | 82,000 | 1,900 |
| 2000-02-21 | 205 | 205 | 198 | 198 | 58,000 | 1,980 |
| 2000-02-18 | 198 | 205 | 198 | 200 | 133,000 | 2,000 |
| 2000-02-17 | 210 | 215 | 202 | 203 | 72,000 | 2,030 |
| 2000-02-16 | 215 | 215 | 210 | 215 | 80,000 | 2,150 |
| 2000-02-15 | 226 | 226 | 215 | 215 | 61,000 | 2,150 |
| 2000-02-14 | 215 | 226 | 215 | 216 | 63,000 | 2,160 |
| 2000-02-10 | 215 | 220 | 215 | 215 | 56,000 | 2,150 |
| 2000-02-09 | 218 | 220 | 215 | 215 | 109,000 | 2,150 |
| 2000-02-08 | 224 | 226 | 220 | 220 | 79,000 | 2,200 |
| 2000-02-07 | 230 | 231 | 222 | 222 | 50,000 | 2,220 |
| 2000-02-04 | 232 | 235 | 230 | 231 | 96,000 | 2,310 |
| 2000-02-03 | 231 | 232 | 230 | 230 | 35,000 | 2,300 |
| 2000-02-02 | 225 | 230 | 223 | 223 | 74,000 | 2,230 |
| 2000-02-01 | 225 | 230 | 220 | 230 | 85,000 | 2,300 |
| 2000-01-31 | 223 | 229 | 223 | 225 | 57,000 | 2,250 |
| 2000-01-28 | 225 | 230 | 222 | 222 | 78,000 | 2,220 |
| 2000-01-27 | 234 | 238 | 227 | 227 | 112,000 | 2,270 |
| 2000-01-26 | 230 | 230 | 223 | 229 | 38,000 | 2,290 |
| 2000-01-25 | 234 | 235 | 228 | 228 | 32,000 | 2,280 |
| 2000-01-24 | 230 | 235 | 228 | 233 | 43,000 | 2,330 |
| 2000-01-21 | 231 | 234 | 230 | 230 | 43,000 | 2,300 |
| 2000-01-20 | 240 | 240 | 232 | 237 | 64,000 | 2,370 |
| 2000-01-19 | 235 | 240 | 235 | 238 | 92,000 | 2,380 |
| 2000-01-18 | 237 | 240 | 235 | 235 | 128,000 | 2,350 |
| 2000-01-17 | 235 | 238 | 226 | 230 | 159,000 | 2,300 |
| 2000-01-14 | 230 | 230 | 215 | 216 | 132,000 | 2,160 |
| 2000-01-13 | 211 | 220 | 210 | 220 | 119,000 | 2,200 |
| 2000-01-12 | 210 | 215 | 210 | 210 | 92,000 | 2,100 |
| 2000-01-11 | 222 | 222 | 210 | 210 | 110,000 | 2,100 |
| 2000-01-07 | 215 | 219 | 215 | 215 | 56,000 | 2,150 |
| 2000-01-06 | 220 | 220 | 215 | 218 | 42,000 | 2,180 |
| 2000-01-05 | 202 | 219 | 201 | 219 | 101,000 | 2,190 |
| 2000-01-04 | 214 | 219 | 212 | 212 | 48,000 | 2,120 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
