6462 (株)リケン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 245 | 246 | 242 | 246 | 117,000 | 2,460 |
| 2002-12-27 | 242 | 246 | 241 | 245 | 293,000 | 2,450 |
| 2002-12-26 | 237 | 241 | 232 | 240 | 313,000 | 2,400 |
| 2002-12-25 | 230 | 235 | 228 | 235 | 170,000 | 2,350 |
| 2002-12-24 | 228 | 230 | 227 | 229 | 169,000 | 2,290 |
| 2002-12-20 | 224 | 228 | 224 | 226 | 138,000 | 2,260 |
| 2002-12-19 | 222 | 224 | 220 | 224 | 325,000 | 2,240 |
| 2002-12-18 | 227 | 229 | 225 | 225 | 239,000 | 2,250 |
| 2002-12-17 | 229 | 234 | 226 | 229 | 297,000 | 2,290 |
| 2002-12-16 | 226 | 231 | 225 | 226 | 245,000 | 2,260 |
| 2002-12-13 | 226 | 230 | 226 | 226 | 438,000 | 2,260 |
| 2002-12-12 | 234 | 235 | 230 | 230 | 232,000 | 2,300 |
| 2002-12-11 | 235 | 238 | 234 | 235 | 171,000 | 2,350 |
| 2002-12-10 | 236 | 238 | 233 | 235 | 188,000 | 2,350 |
| 2002-12-09 | 237 | 238 | 235 | 238 | 152,000 | 2,380 |
| 2002-12-06 | 237 | 237 | 233 | 235 | 165,000 | 2,350 |
| 2002-12-05 | 230 | 236 | 230 | 235 | 234,000 | 2,350 |
| 2002-12-04 | 238 | 238 | 230 | 232 | 396,000 | 2,320 |
| 2002-12-03 | 241 | 244 | 235 | 238 | 377,000 | 2,380 |
| 2002-12-02 | 249 | 249 | 242 | 242 | 162,000 | 2,420 |
| 2002-11-29 | 247 | 250 | 244 | 245 | 150,000 | 2,450 |
| 2002-11-28 | 248 | 252 | 245 | 246 | 392,000 | 2,460 |
| 2002-11-27 | 233 | 244 | 233 | 243 | 321,000 | 2,430 |
| 2002-11-26 | 241 | 246 | 231 | 232 | 206,000 | 2,320 |
| 2002-11-25 | 237 | 246 | 237 | 246 | 152,000 | 2,460 |
| 2002-11-22 | 238 | 239 | 233 | 235 | 286,000 | 2,350 |
| 2002-11-21 | 237 | 239 | 234 | 237 | 149,000 | 2,370 |
| 2002-11-20 | 222 | 234 | 219 | 232 | 258,000 | 2,320 |
| 2002-11-19 | 226 | 232 | 215 | 220 | 228,000 | 2,200 |
| 2002-11-18 | 250 | 250 | 230 | 236 | 205,000 | 2,360 |
| 2002-11-15 | 250 | 252 | 245 | 249 | 111,000 | 2,490 |
| 2002-11-14 | 260 | 260 | 250 | 250 | 118,000 | 2,500 |
| 2002-11-13 | 260 | 263 | 259 | 260 | 64,000 | 2,600 |
| 2002-11-12 | 257 | 264 | 253 | 263 | 139,000 | 2,630 |
| 2002-11-11 | 263 | 267 | 260 | 260 | 134,000 | 2,600 |
| 2002-11-08 | 276 | 277 | 274 | 274 | 43,000 | 2,740 |
| 2002-11-07 | 277 | 278 | 275 | 278 | 59,000 | 2,780 |
| 2002-11-06 | 279 | 280 | 274 | 276 | 90,000 | 2,760 |
| 2002-11-05 | 274 | 278 | 270 | 278 | 114,000 | 2,780 |
| 2002-11-01 | 273 | 273 | 267 | 269 | 91,000 | 2,690 |
| 2002-10-31 | 277 | 278 | 272 | 272 | 52,000 | 2,720 |
| 2002-10-30 | 271 | 279 | 271 | 277 | 146,000 | 2,770 |
| 2002-10-29 | 283 | 283 | 275 | 275 | 58,000 | 2,750 |
| 2002-10-28 | 288 | 288 | 278 | 283 | 125,000 | 2,830 |
| 2002-10-25 | 283 | 283 | 279 | 283 | 66,000 | 2,830 |
| 2002-10-24 | 283 | 289 | 279 | 279 | 167,000 | 2,790 |
| 2002-10-23 | 272 | 280 | 272 | 279 | 57,000 | 2,790 |
| 2002-10-22 | 283 | 285 | 272 | 272 | 77,000 | 2,720 |
| 2002-10-21 | 273 | 285 | 270 | 282 | 82,000 | 2,820 |
| 2002-10-18 | 277 | 280 | 276 | 278 | 69,000 | 2,780 |
| 2002-10-17 | 274 | 280 | 274 | 275 | 69,000 | 2,750 |
| 2002-10-16 | 268 | 278 | 267 | 272 | 205,000 | 2,720 |
| 2002-10-15 | 268 | 268 | 260 | 264 | 94,000 | 2,640 |
| 2002-10-11 | 250 | 257 | 250 | 255 | 130,000 | 2,550 |
| 2002-10-10 | 245 | 249 | 241 | 245 | 138,000 | 2,450 |
| 2002-10-09 | 262 | 264 | 248 | 248 | 110,000 | 2,480 |
| 2002-10-08 | 263 | 267 | 260 | 265 | 130,000 | 2,650 |
| 2002-10-07 | 270 | 270 | 262 | 262 | 105,000 | 2,620 |
| 2002-10-04 | 275 | 275 | 270 | 275 | 52,000 | 2,750 |
| 2002-10-03 | 276 | 277 | 270 | 270 | 89,000 | 2,700 |
| 2002-10-02 | 285 | 285 | 275 | 276 | 97,000 | 2,760 |
| 2002-10-01 | 278 | 280 | 276 | 280 | 128,000 | 2,800 |
| 2002-09-30 | 293 | 293 | 287 | 287 | 22,000 | 2,870 |
| 2002-09-27 | 298 | 298 | 290 | 290 | 102,000 | 2,900 |
| 2002-09-26 | 287 | 291 | 285 | 289 | 88,000 | 2,890 |
| 2002-09-25 | 289 | 290 | 285 | 286 | 63,000 | 2,860 |
| 2002-09-24 | 286 | 290 | 284 | 290 | 77,000 | 2,900 |
| 2002-09-20 | 294 | 297 | 291 | 291 | 103,000 | 2,910 |
| 2002-09-19 | 301 | 304 | 298 | 299 | 129,000 | 2,990 |
| 2002-09-18 | 293 | 296 | 290 | 296 | 85,000 | 2,960 |
| 2002-09-17 | 297 | 300 | 291 | 300 | 104,000 | 3,000 |
| 2002-09-13 | 272 | 283 | 272 | 282 | 237,000 | 2,820 |
| 2002-09-12 | 287 | 291 | 286 | 287 | 78,000 | 2,870 |
| 2002-09-11 | 285 | 289 | 281 | 287 | 155,000 | 2,870 |
| 2002-09-10 | 279 | 284 | 279 | 284 | 62,000 | 2,840 |
| 2002-09-09 | 276 | 279 | 275 | 279 | 94,000 | 2,790 |
| 2002-09-06 | 259 | 267 | 250 | 266 | 195,000 | 2,660 |
| 2002-09-05 | 272 | 275 | 267 | 273 | 205,000 | 2,730 |
| 2002-09-04 | 267 | 271 | 263 | 271 | 327,000 | 2,710 |
| 2002-09-03 | 291 | 291 | 279 | 284 | 108,000 | 2,840 |
| 2002-09-02 | 291 | 295 | 290 | 294 | 57,000 | 2,940 |
| 2002-08-30 | 292 | 294 | 285 | 287 | 86,000 | 2,870 |
| 2002-08-29 | 300 | 300 | 292 | 292 | 73,000 | 2,920 |
| 2002-08-28 | 303 | 303 | 298 | 298 | 52,000 | 2,980 |
| 2002-08-27 | 306 | 307 | 303 | 303 | 58,000 | 3,030 |
| 2002-08-26 | 300 | 306 | 299 | 302 | 101,000 | 3,020 |
| 2002-08-23 | 301 | 304 | 298 | 298 | 88,000 | 2,980 |
| 2002-08-22 | 298 | 306 | 295 | 304 | 131,000 | 3,040 |
| 2002-08-21 | 295 | 300 | 294 | 298 | 48,000 | 2,980 |
| 2002-08-20 | 302 | 302 | 295 | 295 | 65,000 | 2,950 |
| 2002-08-19 | 300 | 301 | 292 | 301 | 120,000 | 3,010 |
| 2002-08-16 | 301 | 301 | 297 | 297 | 56,000 | 2,970 |
| 2002-08-15 | 299 | 301 | 293 | 301 | 74,000 | 3,010 |
| 2002-08-14 | 287 | 297 | 287 | 295 | 128,000 | 2,950 |
| 2002-08-13 | 284 | 292 | 284 | 292 | 64,000 | 2,920 |
| 2002-08-12 | 294 | 297 | 285 | 287 | 69,000 | 2,870 |
| 2002-08-09 | 290 | 298 | 288 | 297 | 132,000 | 2,970 |
| 2002-08-08 | 288 | 290 | 285 | 290 | 104,000 | 2,900 |
| 2002-08-07 | 280 | 283 | 279 | 283 | 52,000 | 2,830 |
| 2002-08-06 | 281 | 283 | 277 | 282 | 69,000 | 2,820 |
| 2002-08-05 | 290 | 290 | 285 | 286 | 43,000 | 2,860 |
| 2002-08-02 | 288 | 292 | 287 | 288 | 66,000 | 2,880 |
| 2002-08-01 | 288 | 290 | 286 | 289 | 39,000 | 2,890 |
| 2002-07-31 | 291 | 294 | 290 | 293 | 108,000 | 2,930 |
| 2002-07-30 | 291 | 292 | 289 | 290 | 45,000 | 2,900 |
| 2002-07-29 | 287 | 288 | 281 | 281 | 113,000 | 2,810 |
| 2002-07-26 | 291 | 294 | 285 | 285 | 115,000 | 2,850 |
| 2002-07-25 | 300 | 300 | 290 | 290 | 97,000 | 2,900 |
| 2002-07-24 | 291 | 293 | 288 | 292 | 159,000 | 2,920 |
| 2002-07-23 | 290 | 295 | 288 | 295 | 88,000 | 2,950 |
| 2002-07-22 | 300 | 300 | 292 | 292 | 106,000 | 2,920 |
| 2002-07-19 | 298 | 300 | 291 | 296 | 189,000 | 2,960 |
| 2002-07-18 | 294 | 298 | 290 | 296 | 86,000 | 2,960 |
| 2002-07-17 | 292 | 293 | 288 | 289 | 64,000 | 2,890 |
| 2002-07-16 | 298 | 300 | 292 | 292 | 164,000 | 2,920 |
| 2002-07-15 | 303 | 303 | 298 | 298 | 174,000 | 2,980 |
| 2002-07-12 | 298 | 307 | 298 | 298 | 127,000 | 2,980 |
| 2002-07-11 | 301 | 302 | 297 | 298 | 150,000 | 2,980 |
| 2002-07-10 | 310 | 310 | 303 | 303 | 136,000 | 3,030 |
| 2002-07-09 | 305 | 309 | 304 | 309 | 126,000 | 3,090 |
| 2002-07-08 | 313 | 313 | 304 | 306 | 211,000 | 3,060 |
| 2002-07-05 | 305 | 306 | 301 | 304 | 137,000 | 3,040 |
| 2002-07-04 | 308 | 308 | 300 | 300 | 136,000 | 3,000 |
| 2002-07-03 | 298 | 308 | 298 | 304 | 191,000 | 3,040 |
| 2002-07-02 | 297 | 305 | 295 | 305 | 162,000 | 3,050 |
| 2002-07-01 | 297 | 300 | 295 | 298 | 89,000 | 2,980 |
| 2002-06-28 | 288 | 295 | 288 | 295 | 135,000 | 2,950 |
| 2002-06-27 | 292 | 292 | 287 | 287 | 104,000 | 2,870 |
| 2002-06-26 | 291 | 296 | 286 | 288 | 72,000 | 2,880 |
| 2002-06-25 | 292 | 296 | 290 | 293 | 160,000 | 2,930 |
| 2002-06-24 | 291 | 292 | 285 | 292 | 227,000 | 2,920 |
| 2002-06-21 | 303 | 303 | 287 | 287 | 178,000 | 2,870 |
| 2002-06-20 | 286 | 299 | 286 | 298 | 150,000 | 2,980 |
| 2002-06-19 | 305 | 305 | 295 | 295 | 129,000 | 2,950 |
| 2002-06-18 | 302 | 306 | 299 | 304 | 182,000 | 3,040 |
| 2002-06-17 | 310 | 311 | 295 | 296 | 221,000 | 2,960 |
| 2002-06-14 | 313 | 316 | 307 | 310 | 674,000 | 3,100 |
| 2002-06-13 | 335 | 335 | 321 | 323 | 328,000 | 3,230 |
| 2002-06-12 | 331 | 335 | 326 | 333 | 238,000 | 3,330 |
| 2002-06-11 | 336 | 338 | 332 | 336 | 364,000 | 3,360 |
| 2002-06-10 | 344 | 344 | 335 | 341 | 185,000 | 3,410 |
| 2002-06-07 | 333 | 339 | 333 | 337 | 248,000 | 3,370 |
| 2002-06-06 | 350 | 351 | 338 | 340 | 457,000 | 3,400 |
| 2002-06-05 | 350 | 356 | 346 | 346 | 1,436,000 | 3,460 |
| 2002-06-04 | 343 | 352 | 342 | 348 | 1,615,000 | 3,480 |
| 2002-06-03 | 317 | 344 | 317 | 344 | 1,647,000 | 3,440 |
| 2002-05-31 | 316 | 322 | 315 | 317 | 180,000 | 3,170 |
| 2002-05-30 | 321 | 322 | 315 | 319 | 255,000 | 3,190 |
| 2002-05-29 | 322 | 324 | 321 | 322 | 251,000 | 3,220 |
| 2002-05-28 | 328 | 330 | 322 | 324 | 346,000 | 3,240 |
| 2002-05-27 | 322 | 329 | 321 | 329 | 437,000 | 3,290 |
| 2002-05-24 | 323 | 328 | 319 | 322 | 338,000 | 3,220 |
| 2002-05-23 | 327 | 332 | 324 | 328 | 1,020,000 | 3,280 |
| 2002-05-22 | 329 | 340 | 321 | 325 | 2,037,000 | 3,250 |
| 2002-05-21 | 312 | 329 | 312 | 329 | 912,000 | 3,290 |
| 2002-05-20 | 309 | 324 | 309 | 317 | 1,001,000 | 3,170 |
| 2002-05-17 | 307 | 307 | 303 | 304 | 366,000 | 3,040 |
| 2002-05-16 | 288 | 300 | 288 | 300 | 276,000 | 3,000 |
| 2002-05-15 | 289 | 292 | 285 | 288 | 191,000 | 2,880 |
| 2002-05-14 | 289 | 289 | 284 | 284 | 112,000 | 2,840 |
| 2002-05-13 | 283 | 284 | 281 | 284 | 51,000 | 2,840 |
| 2002-05-10 | 285 | 286 | 281 | 283 | 72,000 | 2,830 |
| 2002-05-09 | 290 | 291 | 285 | 285 | 161,000 | 2,850 |
| 2002-05-08 | 280 | 290 | 275 | 284 | 325,000 | 2,840 |
| 2002-05-07 | 286 | 286 | 281 | 281 | 135,000 | 2,810 |
| 2002-05-02 | 292 | 292 | 285 | 289 | 180,000 | 2,890 |
| 2002-05-01 | 283 | 293 | 283 | 293 | 264,000 | 2,930 |
| 2002-04-30 | 286 | 288 | 281 | 281 | 132,000 | 2,810 |
| 2002-04-26 | 296 | 296 | 289 | 293 | 194,000 | 2,930 |
| 2002-04-25 | 300 | 300 | 293 | 296 | 184,000 | 2,960 |
| 2002-04-24 | 305 | 305 | 293 | 298 | 226,000 | 2,980 |
| 2002-04-23 | 306 | 309 | 306 | 306 | 133,000 | 3,060 |
| 2002-04-22 | 297 | 308 | 297 | 308 | 295,000 | 3,080 |
| 2002-04-19 | 292 | 293 | 289 | 293 | 117,000 | 2,930 |
| 2002-04-18 | 293 | 296 | 288 | 292 | 135,000 | 2,920 |
| 2002-04-17 | 295 | 295 | 288 | 292 | 203,000 | 2,920 |
| 2002-04-16 | 285 | 290 | 282 | 290 | 68,000 | 2,900 |
| 2002-04-15 | 289 | 293 | 288 | 290 | 66,000 | 2,900 |
| 2002-04-12 | 290 | 290 | 283 | 288 | 222,000 | 2,880 |
| 2002-04-11 | 299 | 299 | 289 | 290 | 300,000 | 2,900 |
| 2002-04-10 | 291 | 293 | 285 | 289 | 431,000 | 2,890 |
| 2002-04-09 | 310 | 313 | 296 | 296 | 126,000 | 2,960 |
| 2002-04-08 | 316 | 316 | 305 | 308 | 155,000 | 3,080 |
| 2002-04-05 | 307 | 316 | 307 | 316 | 178,000 | 3,160 |
| 2002-04-04 | 301 | 307 | 299 | 307 | 165,000 | 3,070 |
| 2002-04-03 | 302 | 302 | 295 | 302 | 106,000 | 3,020 |
| 2002-04-02 | 298 | 299 | 295 | 297 | 102,000 | 2,970 |
| 2002-04-01 | 302 | 304 | 300 | 302 | 104,000 | 3,020 |
| 2002-03-29 | 315 | 315 | 300 | 307 | 145,000 | 3,070 |
| 2002-03-28 | 307 | 312 | 307 | 312 | 133,000 | 3,120 |
| 2002-03-27 | 300 | 311 | 299 | 310 | 201,000 | 3,100 |
| 2002-03-26 | 305 | 310 | 301 | 302 | 247,000 | 3,020 |
| 2002-03-25 | 320 | 321 | 316 | 317 | 197,000 | 3,170 |
| 2002-03-22 | 326 | 326 | 315 | 320 | 447,000 | 3,200 |
| 2002-03-20 | 330 | 330 | 322 | 327 | 290,000 | 3,270 |
| 2002-03-19 | 325 | 332 | 323 | 331 | 559,000 | 3,310 |
| 2002-03-18 | 320 | 324 | 319 | 323 | 457,000 | 3,230 |
| 2002-03-15 | 313 | 318 | 312 | 315 | 405,000 | 3,150 |
| 2002-03-14 | 307 | 311 | 306 | 311 | 373,000 | 3,110 |
| 2002-03-13 | 308 | 312 | 306 | 307 | 356,000 | 3,070 |
| 2002-03-12 | 306 | 310 | 304 | 305 | 561,000 | 3,050 |
| 2002-03-11 | 295 | 304 | 292 | 301 | 384,000 | 3,010 |
| 2002-03-08 | 289 | 295 | 285 | 290 | 453,000 | 2,900 |
| 2002-03-07 | 298 | 298 | 287 | 289 | 335,000 | 2,890 |
| 2002-03-06 | 297 | 297 | 292 | 294 | 128,000 | 2,940 |
| 2002-03-05 | 302 | 302 | 291 | 298 | 295,000 | 2,980 |
| 2002-03-04 | 300 | 304 | 299 | 300 | 420,000 | 3,000 |
| 2002-03-01 | 286 | 295 | 286 | 294 | 305,000 | 2,940 |
| 2002-02-28 | 285 | 288 | 282 | 286 | 197,000 | 2,860 |
| 2002-02-27 | 280 | 284 | 276 | 284 | 311,000 | 2,840 |
| 2002-02-26 | 280 | 280 | 273 | 275 | 194,000 | 2,750 |
| 2002-02-25 | 279 | 279 | 275 | 279 | 175,000 | 2,790 |
| 2002-02-22 | 272 | 275 | 269 | 275 | 152,000 | 2,750 |
| 2002-02-21 | 264 | 278 | 264 | 275 | 340,000 | 2,750 |
| 2002-02-20 | 263 | 266 | 262 | 264 | 169,000 | 2,640 |
| 2002-02-19 | 270 | 270 | 263 | 265 | 222,000 | 2,650 |
| 2002-02-18 | 264 | 271 | 262 | 267 | 277,000 | 2,670 |
| 2002-02-15 | 260 | 263 | 258 | 261 | 96,000 | 2,610 |
| 2002-02-14 | 262 | 267 | 260 | 260 | 303,000 | 2,600 |
| 2002-02-13 | 256 | 262 | 256 | 261 | 248,000 | 2,610 |
| 2002-02-12 | 259 | 259 | 253 | 257 | 187,000 | 2,570 |
| 2002-02-08 | 243 | 252 | 241 | 249 | 182,000 | 2,490 |
| 2002-02-07 | 240 | 246 | 239 | 245 | 137,000 | 2,450 |
| 2002-02-06 | 241 | 244 | 237 | 240 | 218,000 | 2,400 |
| 2002-02-05 | 241 | 244 | 240 | 244 | 127,000 | 2,440 |
| 2002-02-04 | 243 | 244 | 239 | 242 | 164,000 | 2,420 |
| 2002-02-01 | 251 | 252 | 240 | 244 | 365,000 | 2,440 |
| 2002-01-31 | 247 | 252 | 247 | 247 | 152,000 | 2,470 |
| 2002-01-30 | 248 | 250 | 245 | 250 | 190,000 | 2,500 |
| 2002-01-29 | 253 | 254 | 251 | 252 | 166,000 | 2,520 |
| 2002-01-28 | 245 | 254 | 245 | 254 | 363,000 | 2,540 |
| 2002-01-25 | 249 | 249 | 239 | 243 | 332,000 | 2,430 |
| 2002-01-24 | 244 | 247 | 238 | 244 | 572,000 | 2,440 |
| 2002-01-23 | 245 | 247 | 241 | 243 | 240,000 | 2,430 |
| 2002-01-22 | 255 | 256 | 247 | 248 | 311,000 | 2,480 |
| 2002-01-21 | 260 | 261 | 253 | 257 | 403,000 | 2,570 |
| 2002-01-18 | 245 | 262 | 245 | 262 | 391,000 | 2,620 |
| 2002-01-17 | 245 | 250 | 242 | 245 | 145,000 | 2,450 |
| 2002-01-16 | 241 | 250 | 238 | 250 | 161,000 | 2,500 |
| 2002-01-15 | 250 | 250 | 238 | 238 | 142,000 | 2,380 |
| 2002-01-11 | 256 | 259 | 251 | 251 | 185,000 | 2,510 |
| 2002-01-10 | 255 | 260 | 254 | 256 | 193,000 | 2,560 |
| 2002-01-09 | 263 | 263 | 256 | 259 | 231,000 | 2,590 |
| 2002-01-08 | 269 | 269 | 258 | 259 | 176,000 | 2,590 |
| 2002-01-07 | 274 | 274 | 265 | 267 | 92,000 | 2,670 |
| 2002-01-04 | 267 | 272 | 266 | 272 | 188,000 | 2,720 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
