6462 (株)リケン の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30330334328330145,0003,300
2003-12-29325329323328125,0003,280
2003-12-26319323316323179,0003,230
2003-12-25314317308314136,0003,140
2003-12-24320320302310730,0003,100
2003-12-22317322316318238,0003,180
2003-12-193203213143161,243,0003,160
2003-12-18318321316320312,0003,200
2003-12-17323323317317314,0003,170
2003-12-16326327323324267,0003,240
2003-12-15328333325333749,0003,330
2003-12-12330330326327180,0003,270
2003-12-11331331322327155,0003,270
2003-12-1032733132432796,0003,270
2003-12-09335335326332198,0003,320
2003-12-0833933933333494,0003,340
2003-12-0534034033333783,0003,370
2003-12-0433634133633889,0003,380
2003-12-03340342336341143,0003,410
2003-12-02342344330336135,0003,360
2003-12-01332340330340173,0003,400
2003-11-28337341332332146,0003,320
2003-11-27344344337340302,0003,400
2003-11-26327340327339154,0003,390
2003-11-25329331322330243,0003,300
2003-11-21311322311318188,0003,180
2003-11-20318320310315191,0003,150
2003-11-19320320309313263,0003,130
2003-11-18320324310320252,0003,200
2003-11-17338338325325167,0003,250
2003-11-1434034534034595,0003,450
2003-11-13346349340340209,0003,400
2003-11-12347347337338141,0003,380
2003-11-11357357344349217,0003,490
2003-11-10365369359361166,0003,610
2003-11-07364364358361234,0003,610
2003-11-06368370362363237,0003,630
2003-11-05372372368370250,0003,700
2003-11-04377380372373257,0003,730
2003-10-31377381372375184,0003,750
2003-10-3037437637337574,0003,750
2003-10-2937738437437790,0003,770
2003-10-2837337837137342,0003,730
2003-10-27371379371375142,0003,750
2003-10-24383383371371132,0003,710
2003-10-23384384373378297,0003,780
2003-10-22382395379393410,0003,930
2003-10-21378385377377291,0003,770
2003-10-20375378373376113,0003,760
2003-10-17371378371373300,0003,730
2003-10-16375376370370220,0003,700
2003-10-15381381375375187,0003,750
2003-10-14380380375376103,0003,760
2003-10-10373379371375253,0003,750
2003-10-09374378371375176,0003,750
2003-10-08385385377378197,0003,780
2003-10-07389389382382140,0003,820
2003-10-06387390383385233,0003,850
2003-10-03387387377382124,0003,820
2003-10-02380385375377193,0003,770
2003-10-01380383370377382,0003,770
2003-09-3038639138438598,0003,850
2003-09-2938639638338687,0003,860
2003-09-26373392372383242,0003,830
2003-09-25375380371376251,0003,760
2003-09-24394396384385323,0003,850
2003-09-22406406390394291,0003,940
2003-09-19408408402404410,0004,040
2003-09-18409409403403204,0004,030
2003-09-17410411405406377,0004,060
2003-09-16406409403405246,0004,050
2003-09-12405409400406456,0004,060
2003-09-11404404399401283,0004,010
2003-09-10402410402405299,0004,050
2003-09-09404405400403216,0004,030
2003-09-08401408398405225,0004,050
2003-09-05405407402404202,0004,040
2003-09-04405410404405202,0004,050
2003-09-03416416402405277,0004,050
2003-09-02420420410411404,0004,110
2003-09-01416423413418804,0004,180
2003-08-29407415406413663,0004,130
2003-08-28405405400402311,0004,020
2003-08-27409409402404319,0004,040
2003-08-26404408402406323,0004,060
2003-08-25401410401408269,0004,080
2003-08-22413413403403279,0004,030
2003-08-21408413403408452,0004,080
2003-08-20414414404408420,0004,080
2003-08-19420421406409964,0004,090
2003-08-184094224044172,598,0004,170
2003-08-15398405396398690,0003,980
2003-08-14391396389394391,0003,940
2003-08-13391392388389592,0003,890
2003-08-12394396391393714,0003,930
2003-08-11392397388392598,0003,920
2003-08-08389395384388298,0003,880
2003-08-07387400387399869,0003,990
2003-08-06386389381383567,0003,830
2003-08-05403403391391730,0003,910
2003-08-044014103914011,010,0004,010
2003-08-014004043934001,570,0004,000
2003-07-313984083853912,712,0003,910
2003-07-303803953773903,611,0003,900
2003-07-29361380356380936,0003,800
2003-07-28353364353356525,0003,560
2003-07-25350355343348231,0003,480
2003-07-24352356351353171,0003,530
2003-07-23349353345353154,0003,530
2003-07-22349350344345135,0003,450
2003-07-18336345336344230,0003,440
2003-07-17353353341345437,0003,450
2003-07-16364367357360318,0003,600
2003-07-15377378363363806,0003,630
2003-07-143713773673731,337,0003,730
2003-07-11366368361364386,0003,640
2003-07-103713753633671,054,0003,670
2003-07-093613723573691,092,0003,690
2003-07-08365370356357978,0003,570
2003-07-07346362346360881,0003,600
2003-07-04337345337345291,0003,450
2003-07-03359359340343605,0003,430
2003-07-02360363352354693,0003,540
2003-07-01351358348355816,0003,550
2003-06-30357363351351598,0003,510
2003-06-273603663563592,861,0003,590
2003-06-26338344336344362,0003,440
2003-06-25334340333336190,0003,360
2003-06-24340340335336348,0003,360
2003-06-23345349338338811,0003,380
2003-06-20340347338342957,0003,420
2003-06-193303453303451,537,0003,450
2003-06-18322326321325256,0003,250
2003-06-17318324318319238,0003,190
2003-06-16324324313318143,0003,180
2003-06-13313319313319242,0003,190
2003-06-12321323314314150,0003,140
2003-06-11321324318318195,0003,180
2003-06-10322322319319105,0003,190
2003-06-09319325319324252,0003,240
2003-06-06332332305324427,0003,240
2003-06-05331332328330242,0003,300
2003-06-04330331326328167,0003,280
2003-06-03328328321326138,0003,260
2003-06-02325334325328332,0003,280
2003-05-30324327320325151,0003,250
2003-05-29323325320325195,0003,250
2003-05-28327330322323154,0003,230
2003-05-27329333323324206,0003,240
2003-05-26334334330333316,0003,330
2003-05-23332332326326434,0003,260
2003-05-223453463233231,306,0003,230
2003-05-21330339328339481,0003,390
2003-05-20327333323330457,0003,300
2003-05-19323325312322267,0003,220
2003-05-16320328320324271,0003,240
2003-05-15332332319319452,0003,190
2003-05-14321333321331303,0003,310
2003-05-13342343328329696,0003,290
2003-05-123393463313382,373,0003,380
2003-05-09325330311330680,0003,300
2003-05-08310328308326874,0003,260
2003-05-07320326315319339,0003,190
2003-05-06327330317318905,0003,180
2003-05-023233453193254,395,0003,250
2003-05-012873272873272,132,0003,270
2003-04-30285289285286108,0002,860
2003-04-2829029028328576,0002,850
2003-04-25293295284284176,0002,840
2003-04-24295298293293101,0002,930
2003-04-23299300295297218,0002,970
2003-04-22301304297299664,0002,990
2003-04-21292298286297489,0002,970
2003-04-18290290286290209,0002,900
2003-04-17289290287289145,0002,890
2003-04-16287290286289326,0002,890
2003-04-15282286281285210,0002,850
2003-04-14284284276280162,0002,800
2003-04-11283284278282126,0002,820
2003-04-10286286279283193,0002,830
2003-04-09275285275283301,0002,830
2003-04-08275276273274133,0002,740
2003-04-0727127827127476,0002,740
2003-04-04274274272273132,0002,730
2003-04-03278279274274148,0002,740
2003-04-02280280273275240,0002,750
2003-04-01278278273278143,0002,780
2003-03-31281286273281267,0002,810
2003-03-28282287280285174,0002,850
2003-03-27282288278287326,0002,870
2003-03-26288288278282499,0002,820
2003-03-25284289282289388,0002,890
2003-03-24287289283289217,0002,890
2003-03-20277283275282220,0002,820
2003-03-19269270265268110,0002,680
2003-03-18271272263266255,0002,660
2003-03-17267268262263174,0002,630
2003-03-14267272267272324,0002,720
2003-03-13265268262267220,0002,670
2003-03-12264268263264147,0002,640
2003-03-11264272263268168,0002,680
2003-03-10271274267274147,0002,740
2003-03-07285285276277161,0002,770
2003-03-06285287284286159,0002,860
2003-03-05290290285287209,0002,870
2003-03-04281290281288261,0002,880
2003-03-03285285280283247,0002,830
2003-02-2828328528128581,0002,850
2003-02-27280280276278109,0002,780
2003-02-2627528027527575,0002,750
2003-02-25280281275277235,0002,770
2003-02-24285288284284100,0002,840
2003-02-21288293287287183,0002,870
2003-02-20294294288289231,0002,890
2003-02-19292295289294370,0002,940
2003-02-18292292288288233,0002,880
2003-02-17290294288288397,0002,880
2003-02-14285289284285272,0002,850
2003-02-13284290284285651,0002,850
2003-02-12284286282285207,0002,850
2003-02-10281287281284337,0002,840
2003-02-07279281276278184,0002,780
2003-02-06278284277279399,0002,790
2003-02-05275278273274290,0002,740
2003-02-04268272267271123,0002,710
2003-02-0326526826326892,0002,680
2003-01-31259267259260149,0002,600
2003-01-3025926425926291,0002,620
2003-01-29270270258258315,0002,580
2003-01-28265270264269200,0002,690
2003-01-27265267261266285,0002,660
2003-01-24269272268269245,0002,690
2003-01-23271274270272317,0002,720
2003-01-22275278273275253,0002,750
2003-01-21276279273276126,0002,760
2003-01-20276278272278252,0002,780
2003-01-17270276268276452,0002,760
2003-01-16265271264270260,0002,700
2003-01-15272273265268581,0002,680
2003-01-142552692542691,124,0002,690
2003-01-10246253243250274,0002,500
2003-01-09248248244246200,0002,460
2003-01-08250252248249327,0002,490
2003-01-07254254245249229,0002,490
2003-01-06249254249252215,0002,520

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