6462 (株)リケン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 258 | 265 | 256 | 265 | 216,000 | 2,650 |
| 2001-12-27 | 262 | 262 | 252 | 258 | 255,000 | 2,580 |
| 2001-12-26 | 280 | 280 | 266 | 267 | 113,000 | 2,670 |
| 2001-12-25 | 288 | 291 | 275 | 280 | 169,000 | 2,800 |
| 2001-12-21 | 270 | 285 | 270 | 283 | 128,000 | 2,830 |
| 2001-12-20 | 275 | 280 | 271 | 275 | 118,000 | 2,750 |
| 2001-12-19 | 261 | 279 | 261 | 275 | 164,000 | 2,750 |
| 2001-12-18 | 256 | 266 | 256 | 263 | 157,000 | 2,630 |
| 2001-12-17 | 262 | 263 | 256 | 256 | 174,000 | 2,560 |
| 2001-12-14 | 272 | 272 | 257 | 257 | 401,000 | 2,570 |
| 2001-12-13 | 283 | 283 | 277 | 277 | 200,000 | 2,770 |
| 2001-12-12 | 288 | 288 | 281 | 283 | 272,000 | 2,830 |
| 2001-12-11 | 299 | 299 | 290 | 290 | 272,000 | 2,900 |
| 2001-12-10 | 298 | 303 | 294 | 301 | 282,000 | 3,010 |
| 2001-12-07 | 303 | 305 | 293 | 299 | 231,000 | 2,990 |
| 2001-12-06 | 305 | 306 | 297 | 301 | 488,000 | 3,010 |
| 2001-12-05 | 308 | 308 | 301 | 301 | 213,000 | 3,010 |
| 2001-12-04 | 310 | 312 | 305 | 307 | 132,000 | 3,070 |
| 2001-12-03 | 311 | 314 | 303 | 310 | 232,000 | 3,100 |
| 2001-11-30 | 315 | 315 | 310 | 311 | 90,000 | 3,110 |
| 2001-11-29 | 298 | 310 | 298 | 310 | 210,000 | 3,100 |
| 2001-11-28 | 317 | 317 | 304 | 310 | 262,000 | 3,100 |
| 2001-11-27 | 330 | 330 | 315 | 322 | 540,000 | 3,220 |
| 2001-11-26 | 332 | 333 | 323 | 325 | 211,000 | 3,250 |
| 2001-11-22 | 340 | 340 | 320 | 327 | 192,000 | 3,270 |
| 2001-11-21 | 340 | 347 | 336 | 339 | 148,000 | 3,390 |
| 2001-11-20 | 339 | 341 | 335 | 336 | 138,000 | 3,360 |
| 2001-11-19 | 335 | 337 | 334 | 334 | 70,000 | 3,340 |
| 2001-11-16 | 333 | 335 | 324 | 335 | 102,000 | 3,350 |
| 2001-11-15 | 324 | 333 | 320 | 333 | 129,000 | 3,330 |
| 2001-11-14 | 335 | 335 | 325 | 325 | 171,000 | 3,250 |
| 2001-11-13 | 330 | 330 | 322 | 328 | 148,000 | 3,280 |
| 2001-11-12 | 335 | 335 | 332 | 332 | 66,000 | 3,320 |
| 2001-11-09 | 339 | 343 | 336 | 340 | 63,000 | 3,400 |
| 2001-11-08 | 341 | 348 | 341 | 344 | 140,000 | 3,440 |
| 2001-11-07 | 353 | 353 | 336 | 340 | 198,000 | 3,400 |
| 2001-11-06 | 350 | 354 | 345 | 348 | 177,000 | 3,480 |
| 2001-11-05 | 338 | 345 | 337 | 345 | 204,000 | 3,450 |
| 2001-11-02 | 347 | 356 | 338 | 338 | 144,000 | 3,380 |
| 2001-11-01 | 363 | 363 | 345 | 345 | 147,000 | 3,450 |
| 2001-10-31 | 346 | 360 | 346 | 360 | 109,000 | 3,600 |
| 2001-10-30 | 350 | 352 | 346 | 349 | 82,000 | 3,490 |
| 2001-10-29 | 368 | 368 | 355 | 355 | 72,000 | 3,550 |
| 2001-10-26 | 371 | 372 | 362 | 366 | 84,000 | 3,660 |
| 2001-10-25 | 372 | 374 | 365 | 373 | 155,000 | 3,730 |
| 2001-10-24 | 365 | 375 | 365 | 367 | 179,000 | 3,670 |
| 2001-10-23 | 369 | 380 | 369 | 375 | 531,000 | 3,750 |
| 2001-10-22 | 338 | 360 | 338 | 359 | 181,000 | 3,590 |
| 2001-10-19 | 336 | 353 | 336 | 342 | 232,000 | 3,420 |
| 2001-10-18 | 351 | 351 | 341 | 346 | 121,000 | 3,460 |
| 2001-10-17 | 352 | 359 | 351 | 355 | 180,000 | 3,550 |
| 2001-10-16 | 361 | 364 | 355 | 355 | 87,000 | 3,550 |
| 2001-10-15 | 353 | 364 | 349 | 359 | 198,000 | 3,590 |
| 2001-10-12 | 360 | 365 | 351 | 354 | 191,000 | 3,540 |
| 2001-10-11 | 370 | 371 | 354 | 360 | 325,000 | 3,600 |
| 2001-10-10 | 344 | 367 | 343 | 360 | 1,218,000 | 3,600 |
| 2001-10-09 | 328 | 350 | 328 | 349 | 482,000 | 3,490 |
| 2001-10-05 | 330 | 337 | 326 | 332 | 231,000 | 3,320 |
| 2001-10-04 | 335 | 344 | 331 | 337 | 204,000 | 3,370 |
| 2001-10-03 | 349 | 349 | 335 | 335 | 333,000 | 3,350 |
| 2001-10-02 | 330 | 340 | 329 | 336 | 270,000 | 3,360 |
| 2001-10-01 | 318 | 330 | 311 | 321 | 314,000 | 3,210 |
| 2001-09-28 | 300 | 320 | 298 | 310 | 424,000 | 3,100 |
| 2001-09-27 | 298 | 299 | 291 | 299 | 206,000 | 2,990 |
| 2001-09-26 | 293 | 295 | 285 | 289 | 390,000 | 2,890 |
| 2001-09-25 | 320 | 325 | 293 | 297 | 821,000 | 2,970 |
| 2001-09-21 | 327 | 330 | 310 | 310 | 570,000 | 3,100 |
| 2001-09-20 | 350 | 351 | 341 | 349 | 212,000 | 3,490 |
| 2001-09-19 | 355 | 360 | 347 | 360 | 446,000 | 3,600 |
| 2001-09-18 | 325 | 350 | 325 | 335 | 370,000 | 3,350 |
| 2001-09-17 | 325 | 325 | 311 | 311 | 217,000 | 3,110 |
| 2001-09-14 | 321 | 342 | 321 | 332 | 313,000 | 3,320 |
| 2001-09-13 | 317 | 324 | 311 | 316 | 262,000 | 3,160 |
| 2001-09-12 | 305 | 330 | 305 | 315 | 464,000 | 3,150 |
| 2001-09-11 | 348 | 349 | 343 | 344 | 207,000 | 3,440 |
| 2001-09-10 | 345 | 352 | 341 | 343 | 260,000 | 3,430 |
| 2001-09-07 | 356 | 364 | 353 | 364 | 183,000 | 3,640 |
| 2001-09-06 | 355 | 374 | 353 | 358 | 315,000 | 3,580 |
| 2001-09-05 | 365 | 369 | 359 | 359 | 316,000 | 3,590 |
| 2001-09-04 | 361 | 380 | 352 | 380 | 651,000 | 3,800 |
| 2001-09-03 | 385 | 385 | 365 | 368 | 383,000 | 3,680 |
| 2001-08-31 | 380 | 400 | 378 | 393 | 612,000 | 3,930 |
| 2001-08-30 | 409 | 410 | 397 | 405 | 334,000 | 4,050 |
| 2001-08-29 | 413 | 425 | 410 | 416 | 476,000 | 4,160 |
| 2001-08-28 | 429 | 429 | 408 | 418 | 704,000 | 4,180 |
| 2001-08-27 | 421 | 439 | 416 | 439 | 2,255,000 | 4,390 |
| 2001-08-24 | 397 | 415 | 397 | 414 | 755,000 | 4,140 |
| 2001-08-23 | 397 | 400 | 392 | 394 | 421,000 | 3,940 |
| 2001-08-22 | 386 | 397 | 384 | 392 | 269,000 | 3,920 |
| 2001-08-21 | 386 | 390 | 386 | 388 | 319,000 | 3,880 |
| 2001-08-20 | 384 | 390 | 383 | 386 | 124,000 | 3,860 |
| 2001-08-17 | 393 | 395 | 386 | 394 | 160,000 | 3,940 |
| 2001-08-16 | 389 | 400 | 389 | 393 | 344,000 | 3,930 |
| 2001-08-15 | 398 | 398 | 386 | 393 | 175,000 | 3,930 |
| 2001-08-14 | 385 | 398 | 383 | 396 | 354,000 | 3,960 |
| 2001-08-13 | 378 | 385 | 371 | 382 | 428,000 | 3,820 |
| 2001-08-10 | 391 | 397 | 388 | 388 | 364,000 | 3,880 |
| 2001-08-09 | 400 | 402 | 390 | 396 | 433,000 | 3,960 |
| 2001-08-08 | 413 | 423 | 405 | 412 | 913,000 | 4,120 |
| 2001-08-07 | 391 | 419 | 387 | 414 | 1,215,000 | 4,140 |
| 2001-08-06 | 376 | 395 | 375 | 386 | 485,000 | 3,860 |
| 2001-08-03 | 391 | 391 | 372 | 376 | 422,000 | 3,760 |
| 2001-08-02 | 374 | 388 | 371 | 386 | 826,000 | 3,860 |
| 2001-08-01 | 358 | 373 | 355 | 364 | 483,000 | 3,640 |
| 2001-07-31 | 336 | 353 | 336 | 348 | 273,000 | 3,480 |
| 2001-07-30 | 358 | 364 | 340 | 341 | 301,000 | 3,410 |
| 2001-07-27 | 374 | 374 | 355 | 355 | 511,000 | 3,550 |
| 2001-07-26 | 357 | 370 | 357 | 364 | 540,000 | 3,640 |
| 2001-07-25 | 340 | 359 | 336 | 355 | 620,000 | 3,550 |
| 2001-07-24 | 321 | 345 | 315 | 344 | 590,000 | 3,440 |
| 2001-07-23 | 341 | 344 | 321 | 324 | 515,000 | 3,240 |
| 2001-07-19 | 351 | 355 | 341 | 346 | 678,000 | 3,460 |
| 2001-07-18 | 381 | 381 | 350 | 358 | 722,000 | 3,580 |
| 2001-07-17 | 385 | 390 | 383 | 383 | 530,000 | 3,830 |
| 2001-07-16 | 389 | 394 | 382 | 394 | 684,000 | 3,940 |
| 2001-07-13 | 410 | 410 | 390 | 392 | 666,000 | 3,920 |
| 2001-07-12 | 403 | 405 | 401 | 402 | 353,000 | 4,020 |
| 2001-07-11 | 395 | 413 | 395 | 408 | 1,169,000 | 4,080 |
| 2001-07-10 | 419 | 419 | 402 | 415 | 1,002,000 | 4,150 |
| 2001-07-09 | 432 | 435 | 412 | 420 | 854,000 | 4,200 |
| 2001-07-06 | 444 | 451 | 438 | 447 | 1,087,000 | 4,470 |
| 2001-07-05 | 439 | 454 | 438 | 453 | 2,389,000 | 4,530 |
| 2001-07-04 | 442 | 446 | 435 | 439 | 1,472,000 | 4,390 |
| 2001-07-03 | 422 | 442 | 422 | 442 | 2,424,000 | 4,420 |
| 2001-07-02 | 421 | 422 | 411 | 421 | 783,000 | 4,210 |
| 2001-06-29 | 405 | 421 | 403 | 416 | 1,830,000 | 4,160 |
| 2001-06-28 | 400 | 412 | 400 | 406 | 1,551,000 | 4,060 |
| 2001-06-27 | 403 | 403 | 395 | 396 | 668,000 | 3,960 |
| 2001-06-26 | 404 | 407 | 400 | 404 | 890,000 | 4,040 |
| 2001-06-25 | 393 | 409 | 390 | 407 | 1,818,000 | 4,070 |
| 2001-06-22 | 375 | 395 | 372 | 395 | 1,457,000 | 3,950 |
| 2001-06-21 | 382 | 383 | 371 | 379 | 572,000 | 3,790 |
| 2001-06-20 | 383 | 391 | 380 | 382 | 1,211,000 | 3,820 |
| 2001-06-19 | 380 | 388 | 378 | 385 | 2,273,000 | 3,850 |
| 2001-06-18 | 368 | 381 | 366 | 377 | 2,240,000 | 3,770 |
| 2001-06-15 | 361 | 370 | 358 | 364 | 1,289,000 | 3,640 |
| 2001-06-14 | 355 | 374 | 354 | 370 | 3,213,000 | 3,700 |
| 2001-06-13 | 352 | 357 | 351 | 351 | 457,000 | 3,510 |
| 2001-06-12 | 357 | 360 | 352 | 352 | 968,000 | 3,520 |
| 2001-06-11 | 361 | 361 | 354 | 357 | 734,000 | 3,570 |
| 2001-06-08 | 363 | 363 | 355 | 360 | 1,671,000 | 3,600 |
| 2001-06-07 | 352 | 363 | 348 | 363 | 2,452,000 | 3,630 |
| 2001-06-06 | 344 | 359 | 341 | 356 | 5,034,000 | 3,560 |
| 2001-06-05 | 344 | 344 | 330 | 340 | 1,188,000 | 3,400 |
| 2001-06-04 | 339 | 347 | 337 | 338 | 1,608,000 | 3,380 |
| 2001-06-01 | 324 | 341 | 319 | 339 | 2,597,000 | 3,390 |
| 2001-05-31 | 310 | 317 | 307 | 310 | 532,000 | 3,100 |
| 2001-05-30 | 326 | 326 | 318 | 318 | 595,000 | 3,180 |
| 2001-05-29 | 329 | 340 | 326 | 326 | 1,314,000 | 3,260 |
| 2001-05-28 | 323 | 329 | 321 | 329 | 1,012,000 | 3,290 |
| 2001-05-25 | 336 | 336 | 322 | 333 | 1,930,000 | 3,330 |
| 2001-05-24 | 317 | 334 | 315 | 328 | 3,693,000 | 3,280 |
| 2001-05-23 | 308 | 327 | 300 | 318 | 6,646,000 | 3,180 |
| 2001-05-22 | 277 | 315 | 273 | 313 | 4,671,000 | 3,130 |
| 2001-05-21 | 273 | 283 | 270 | 280 | 851,000 | 2,800 |
| 2001-05-18 | 261 | 273 | 261 | 273 | 323,000 | 2,730 |
| 2001-05-17 | 267 | 268 | 262 | 266 | 316,000 | 2,660 |
| 2001-05-16 | 262 | 273 | 262 | 267 | 553,000 | 2,670 |
| 2001-05-15 | 258 | 264 | 251 | 261 | 159,000 | 2,610 |
| 2001-05-14 | 260 | 265 | 258 | 263 | 194,000 | 2,630 |
| 2001-05-11 | 254 | 260 | 254 | 260 | 88,000 | 2,600 |
| 2001-05-10 | 252 | 259 | 252 | 254 | 95,000 | 2,540 |
| 2001-05-09 | 256 | 259 | 250 | 259 | 140,000 | 2,590 |
| 2001-05-08 | 267 | 267 | 255 | 262 | 194,000 | 2,620 |
| 2001-05-07 | 270 | 273 | 268 | 269 | 138,000 | 2,690 |
| 2001-05-02 | 277 | 277 | 271 | 274 | 498,000 | 2,740 |
| 2001-05-01 | 268 | 276 | 265 | 274 | 542,000 | 2,740 |
| 2001-04-27 | 274 | 274 | 267 | 268 | 303,000 | 2,680 |
| 2001-04-26 | 272 | 273 | 267 | 268 | 285,000 | 2,680 |
| 2001-04-25 | 269 | 274 | 265 | 272 | 1,065,000 | 2,720 |
| 2001-04-24 | 252 | 274 | 252 | 274 | 1,501,000 | 2,740 |
| 2001-04-23 | 258 | 258 | 252 | 255 | 134,000 | 2,550 |
| 2001-04-20 | 255 | 255 | 253 | 255 | 154,000 | 2,550 |
| 2001-04-19 | 257 | 258 | 251 | 255 | 200,000 | 2,550 |
| 2001-04-18 | 255 | 258 | 255 | 258 | 127,000 | 2,580 |
| 2001-04-17 | 263 | 264 | 255 | 258 | 150,000 | 2,580 |
| 2001-04-16 | 254 | 263 | 253 | 261 | 400,000 | 2,610 |
| 2001-04-13 | 255 | 258 | 251 | 255 | 200,000 | 2,550 |
| 2001-04-12 | 257 | 260 | 256 | 256 | 156,000 | 2,560 |
| 2001-04-11 | 260 | 264 | 257 | 259 | 178,000 | 2,590 |
| 2001-04-10 | 253 | 264 | 250 | 264 | 271,000 | 2,640 |
| 2001-04-09 | 260 | 260 | 250 | 256 | 171,000 | 2,560 |
| 2001-04-06 | 262 | 265 | 260 | 261 | 797,000 | 2,610 |
| 2001-04-05 | 260 | 268 | 259 | 263 | 1,539,000 | 2,630 |
| 2001-04-04 | 250 | 253 | 245 | 250 | 475,000 | 2,500 |
| 2001-04-03 | 242 | 253 | 238 | 253 | 602,000 | 2,530 |
| 2001-04-02 | 240 | 244 | 239 | 242 | 216,000 | 2,420 |
| 2001-03-30 | 240 | 244 | 238 | 238 | 227,000 | 2,380 |
| 2001-03-29 | 242 | 243 | 238 | 243 | 184,000 | 2,430 |
| 2001-03-28 | 246 | 247 | 241 | 246 | 168,000 | 2,460 |
| 2001-03-27 | 245 | 250 | 238 | 245 | 314,000 | 2,450 |
| 2001-03-26 | 240 | 255 | 240 | 255 | 632,000 | 2,550 |
| 2001-03-23 | 242 | 242 | 236 | 240 | 273,000 | 2,400 |
| 2001-03-22 | 236 | 245 | 235 | 242 | 1,112,000 | 2,420 |
| 2001-03-21 | 225 | 236 | 222 | 231 | 261,000 | 2,310 |
| 2001-03-19 | 220 | 221 | 218 | 220 | 62,000 | 2,200 |
| 2001-03-16 | 222 | 224 | 216 | 216 | 38,000 | 2,160 |
| 2001-03-15 | 214 | 222 | 210 | 222 | 110,000 | 2,220 |
| 2001-03-14 | 220 | 224 | 215 | 216 | 117,000 | 2,160 |
| 2001-03-13 | 217 | 220 | 213 | 213 | 114,000 | 2,130 |
| 2001-03-12 | 223 | 225 | 220 | 222 | 68,000 | 2,220 |
| 2001-03-09 | 225 | 229 | 223 | 228 | 292,000 | 2,280 |
| 2001-03-08 | 215 | 224 | 215 | 220 | 101,000 | 2,200 |
| 2001-03-07 | 215 | 215 | 212 | 214 | 23,000 | 2,140 |
| 2001-03-06 | 210 | 214 | 210 | 214 | 90,000 | 2,140 |
| 2001-03-05 | 211 | 213 | 210 | 211 | 63,000 | 2,110 |
| 2001-03-02 | 217 | 217 | 211 | 211 | 98,000 | 2,110 |
| 2001-03-01 | 219 | 219 | 215 | 219 | 39,000 | 2,190 |
| 2001-02-28 | 218 | 219 | 215 | 215 | 68,000 | 2,150 |
| 2001-02-27 | 221 | 225 | 216 | 218 | 91,000 | 2,180 |
| 2001-02-26 | 212 | 219 | 212 | 216 | 60,000 | 2,160 |
| 2001-02-23 | 211 | 220 | 210 | 220 | 93,000 | 2,200 |
| 2001-02-22 | 215 | 215 | 210 | 211 | 110,000 | 2,110 |
| 2001-02-21 | 215 | 216 | 212 | 216 | 85,000 | 2,160 |
| 2001-02-20 | 218 | 218 | 213 | 216 | 103,000 | 2,160 |
| 2001-02-19 | 219 | 219 | 213 | 213 | 152,000 | 2,130 |
| 2001-02-16 | 221 | 228 | 217 | 223 | 405,000 | 2,230 |
| 2001-02-15 | 213 | 224 | 212 | 217 | 288,000 | 2,170 |
| 2001-02-14 | 210 | 211 | 208 | 211 | 68,000 | 2,110 |
| 2001-02-13 | 213 | 213 | 209 | 210 | 85,000 | 2,100 |
| 2001-02-09 | 215 | 215 | 209 | 210 | 121,000 | 2,100 |
| 2001-02-08 | 211 | 217 | 210 | 210 | 77,000 | 2,100 |
| 2001-02-07 | 211 | 216 | 210 | 214 | 145,000 | 2,140 |
| 2001-02-06 | 212 | 213 | 209 | 210 | 110,000 | 2,100 |
| 2001-02-05 | 216 | 216 | 210 | 210 | 67,000 | 2,100 |
| 2001-02-02 | 224 | 224 | 221 | 221 | 61,000 | 2,210 |
| 2001-02-01 | 230 | 230 | 220 | 227 | 153,000 | 2,270 |
| 2001-01-31 | 220 | 235 | 220 | 230 | 300,000 | 2,300 |
| 2001-01-30 | 220 | 222 | 218 | 222 | 106,000 | 2,220 |
| 2001-01-29 | 210 | 222 | 210 | 215 | 109,000 | 2,150 |
| 2001-01-26 | 217 | 217 | 205 | 213 | 65,000 | 2,130 |
| 2001-01-25 | 211 | 217 | 209 | 217 | 87,000 | 2,170 |
| 2001-01-24 | 206 | 211 | 204 | 207 | 63,000 | 2,070 |
| 2001-01-23 | 200 | 210 | 200 | 207 | 81,000 | 2,070 |
| 2001-01-22 | 216 | 217 | 209 | 209 | 43,000 | 2,090 |
| 2001-01-19 | 212 | 216 | 210 | 211 | 60,000 | 2,110 |
| 2001-01-18 | 203 | 210 | 201 | 209 | 87,000 | 2,090 |
| 2001-01-17 | 209 | 209 | 200 | 200 | 42,000 | 2,000 |
| 2001-01-16 | 203 | 205 | 200 | 205 | 26,000 | 2,050 |
| 2001-01-15 | 201 | 204 | 201 | 201 | 28,000 | 2,010 |
| 2001-01-12 | 192 | 200 | 192 | 200 | 81,000 | 2,000 |
| 2001-01-11 | 197 | 201 | 195 | 196 | 90,000 | 1,960 |
| 2001-01-10 | 201 | 203 | 198 | 203 | 83,000 | 2,030 |
| 2001-01-09 | 202 | 202 | 196 | 201 | 43,000 | 2,010 |
| 2001-01-05 | 202 | 205 | 201 | 205 | 51,000 | 2,050 |
| 2001-01-04 | 212 | 216 | 202 | 212 | 38,000 | 2,120 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
