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 |
---|---|---|---|---|---|---|
2003-12-30 | 330 | 334 | 328 | 330 | 145,000 | 3,300 |
2003-12-29 | 325 | 329 | 323 | 328 | 125,000 | 3,280 |
2003-12-26 | 319 | 323 | 316 | 323 | 179,000 | 3,230 |
2003-12-25 | 314 | 317 | 308 | 314 | 136,000 | 3,140 |
2003-12-24 | 320 | 320 | 302 | 310 | 730,000 | 3,100 |
2003-12-22 | 317 | 322 | 316 | 318 | 238,000 | 3,180 |
2003-12-19 | 320 | 321 | 314 | 316 | 1,243,000 | 3,160 |
2003-12-18 | 318 | 321 | 316 | 320 | 312,000 | 3,200 |
2003-12-17 | 323 | 323 | 317 | 317 | 314,000 | 3,170 |
2003-12-16 | 326 | 327 | 323 | 324 | 267,000 | 3,240 |
2003-12-15 | 328 | 333 | 325 | 333 | 749,000 | 3,330 |
2003-12-12 | 330 | 330 | 326 | 327 | 180,000 | 3,270 |
2003-12-11 | 331 | 331 | 322 | 327 | 155,000 | 3,270 |
2003-12-10 | 327 | 331 | 324 | 327 | 96,000 | 3,270 |
2003-12-09 | 335 | 335 | 326 | 332 | 198,000 | 3,320 |
2003-12-08 | 339 | 339 | 333 | 334 | 94,000 | 3,340 |
2003-12-05 | 340 | 340 | 333 | 337 | 83,000 | 3,370 |
2003-12-04 | 336 | 341 | 336 | 338 | 89,000 | 3,380 |
2003-12-03 | 340 | 342 | 336 | 341 | 143,000 | 3,410 |
2003-12-02 | 342 | 344 | 330 | 336 | 135,000 | 3,360 |
2003-12-01 | 332 | 340 | 330 | 340 | 173,000 | 3,400 |
2003-11-28 | 337 | 341 | 332 | 332 | 146,000 | 3,320 |
2003-11-27 | 344 | 344 | 337 | 340 | 302,000 | 3,400 |
2003-11-26 | 327 | 340 | 327 | 339 | 154,000 | 3,390 |
2003-11-25 | 329 | 331 | 322 | 330 | 243,000 | 3,300 |
2003-11-21 | 311 | 322 | 311 | 318 | 188,000 | 3,180 |
2003-11-20 | 318 | 320 | 310 | 315 | 191,000 | 3,150 |
2003-11-19 | 320 | 320 | 309 | 313 | 263,000 | 3,130 |
2003-11-18 | 320 | 324 | 310 | 320 | 252,000 | 3,200 |
2003-11-17 | 338 | 338 | 325 | 325 | 167,000 | 3,250 |
2003-11-14 | 340 | 345 | 340 | 345 | 95,000 | 3,450 |
2003-11-13 | 346 | 349 | 340 | 340 | 209,000 | 3,400 |
2003-11-12 | 347 | 347 | 337 | 338 | 141,000 | 3,380 |
2003-11-11 | 357 | 357 | 344 | 349 | 217,000 | 3,490 |
2003-11-10 | 365 | 369 | 359 | 361 | 166,000 | 3,610 |
2003-11-07 | 364 | 364 | 358 | 361 | 234,000 | 3,610 |
2003-11-06 | 368 | 370 | 362 | 363 | 237,000 | 3,630 |
2003-11-05 | 372 | 372 | 368 | 370 | 250,000 | 3,700 |
2003-11-04 | 377 | 380 | 372 | 373 | 257,000 | 3,730 |
2003-10-31 | 377 | 381 | 372 | 375 | 184,000 | 3,750 |
2003-10-30 | 374 | 376 | 373 | 375 | 74,000 | 3,750 |
2003-10-29 | 377 | 384 | 374 | 377 | 90,000 | 3,770 |
2003-10-28 | 373 | 378 | 371 | 373 | 42,000 | 3,730 |
2003-10-27 | 371 | 379 | 371 | 375 | 142,000 | 3,750 |
2003-10-24 | 383 | 383 | 371 | 371 | 132,000 | 3,710 |
2003-10-23 | 384 | 384 | 373 | 378 | 297,000 | 3,780 |
2003-10-22 | 382 | 395 | 379 | 393 | 410,000 | 3,930 |
2003-10-21 | 378 | 385 | 377 | 377 | 291,000 | 3,770 |
2003-10-20 | 375 | 378 | 373 | 376 | 113,000 | 3,760 |
2003-10-17 | 371 | 378 | 371 | 373 | 300,000 | 3,730 |
2003-10-16 | 375 | 376 | 370 | 370 | 220,000 | 3,700 |
2003-10-15 | 381 | 381 | 375 | 375 | 187,000 | 3,750 |
2003-10-14 | 380 | 380 | 375 | 376 | 103,000 | 3,760 |
2003-10-10 | 373 | 379 | 371 | 375 | 253,000 | 3,750 |
2003-10-09 | 374 | 378 | 371 | 375 | 176,000 | 3,750 |
2003-10-08 | 385 | 385 | 377 | 378 | 197,000 | 3,780 |
2003-10-07 | 389 | 389 | 382 | 382 | 140,000 | 3,820 |
2003-10-06 | 387 | 390 | 383 | 385 | 233,000 | 3,850 |
2003-10-03 | 387 | 387 | 377 | 382 | 124,000 | 3,820 |
2003-10-02 | 380 | 385 | 375 | 377 | 193,000 | 3,770 |
2003-10-01 | 380 | 383 | 370 | 377 | 382,000 | 3,770 |
2003-09-30 | 386 | 391 | 384 | 385 | 98,000 | 3,850 |
2003-09-29 | 386 | 396 | 383 | 386 | 87,000 | 3,860 |
2003-09-26 | 373 | 392 | 372 | 383 | 242,000 | 3,830 |
2003-09-25 | 375 | 380 | 371 | 376 | 251,000 | 3,760 |
2003-09-24 | 394 | 396 | 384 | 385 | 323,000 | 3,850 |
2003-09-22 | 406 | 406 | 390 | 394 | 291,000 | 3,940 |
2003-09-19 | 408 | 408 | 402 | 404 | 410,000 | 4,040 |
2003-09-18 | 409 | 409 | 403 | 403 | 204,000 | 4,030 |
2003-09-17 | 410 | 411 | 405 | 406 | 377,000 | 4,060 |
2003-09-16 | 406 | 409 | 403 | 405 | 246,000 | 4,050 |
2003-09-12 | 405 | 409 | 400 | 406 | 456,000 | 4,060 |
2003-09-11 | 404 | 404 | 399 | 401 | 283,000 | 4,010 |
2003-09-10 | 402 | 410 | 402 | 405 | 299,000 | 4,050 |
2003-09-09 | 404 | 405 | 400 | 403 | 216,000 | 4,030 |
2003-09-08 | 401 | 408 | 398 | 405 | 225,000 | 4,050 |
2003-09-05 | 405 | 407 | 402 | 404 | 202,000 | 4,040 |
2003-09-04 | 405 | 410 | 404 | 405 | 202,000 | 4,050 |
2003-09-03 | 416 | 416 | 402 | 405 | 277,000 | 4,050 |
2003-09-02 | 420 | 420 | 410 | 411 | 404,000 | 4,110 |
2003-09-01 | 416 | 423 | 413 | 418 | 804,000 | 4,180 |
2003-08-29 | 407 | 415 | 406 | 413 | 663,000 | 4,130 |
2003-08-28 | 405 | 405 | 400 | 402 | 311,000 | 4,020 |
2003-08-27 | 409 | 409 | 402 | 404 | 319,000 | 4,040 |
2003-08-26 | 404 | 408 | 402 | 406 | 323,000 | 4,060 |
2003-08-25 | 401 | 410 | 401 | 408 | 269,000 | 4,080 |
2003-08-22 | 413 | 413 | 403 | 403 | 279,000 | 4,030 |
2003-08-21 | 408 | 413 | 403 | 408 | 452,000 | 4,080 |
2003-08-20 | 414 | 414 | 404 | 408 | 420,000 | 4,080 |
2003-08-19 | 420 | 421 | 406 | 409 | 964,000 | 4,090 |
2003-08-18 | 409 | 422 | 404 | 417 | 2,598,000 | 4,170 |
2003-08-15 | 398 | 405 | 396 | 398 | 690,000 | 3,980 |
2003-08-14 | 391 | 396 | 389 | 394 | 391,000 | 3,940 |
2003-08-13 | 391 | 392 | 388 | 389 | 592,000 | 3,890 |
2003-08-12 | 394 | 396 | 391 | 393 | 714,000 | 3,930 |
2003-08-11 | 392 | 397 | 388 | 392 | 598,000 | 3,920 |
2003-08-08 | 389 | 395 | 384 | 388 | 298,000 | 3,880 |
2003-08-07 | 387 | 400 | 387 | 399 | 869,000 | 3,990 |
2003-08-06 | 386 | 389 | 381 | 383 | 567,000 | 3,830 |
2003-08-05 | 403 | 403 | 391 | 391 | 730,000 | 3,910 |
2003-08-04 | 401 | 410 | 391 | 401 | 1,010,000 | 4,010 |
2003-08-01 | 400 | 404 | 393 | 400 | 1,570,000 | 4,000 |
2003-07-31 | 398 | 408 | 385 | 391 | 2,712,000 | 3,910 |
2003-07-30 | 380 | 395 | 377 | 390 | 3,611,000 | 3,900 |
2003-07-29 | 361 | 380 | 356 | 380 | 936,000 | 3,800 |
2003-07-28 | 353 | 364 | 353 | 356 | 525,000 | 3,560 |
2003-07-25 | 350 | 355 | 343 | 348 | 231,000 | 3,480 |
2003-07-24 | 352 | 356 | 351 | 353 | 171,000 | 3,530 |
2003-07-23 | 349 | 353 | 345 | 353 | 154,000 | 3,530 |
2003-07-22 | 349 | 350 | 344 | 345 | 135,000 | 3,450 |
2003-07-18 | 336 | 345 | 336 | 344 | 230,000 | 3,440 |
2003-07-17 | 353 | 353 | 341 | 345 | 437,000 | 3,450 |
2003-07-16 | 364 | 367 | 357 | 360 | 318,000 | 3,600 |
2003-07-15 | 377 | 378 | 363 | 363 | 806,000 | 3,630 |
2003-07-14 | 371 | 377 | 367 | 373 | 1,337,000 | 3,730 |
2003-07-11 | 366 | 368 | 361 | 364 | 386,000 | 3,640 |
2003-07-10 | 371 | 375 | 363 | 367 | 1,054,000 | 3,670 |
2003-07-09 | 361 | 372 | 357 | 369 | 1,092,000 | 3,690 |
2003-07-08 | 365 | 370 | 356 | 357 | 978,000 | 3,570 |
2003-07-07 | 346 | 362 | 346 | 360 | 881,000 | 3,600 |
2003-07-04 | 337 | 345 | 337 | 345 | 291,000 | 3,450 |
2003-07-03 | 359 | 359 | 340 | 343 | 605,000 | 3,430 |
2003-07-02 | 360 | 363 | 352 | 354 | 693,000 | 3,540 |
2003-07-01 | 351 | 358 | 348 | 355 | 816,000 | 3,550 |
2003-06-30 | 357 | 363 | 351 | 351 | 598,000 | 3,510 |
2003-06-27 | 360 | 366 | 356 | 359 | 2,861,000 | 3,590 |
2003-06-26 | 338 | 344 | 336 | 344 | 362,000 | 3,440 |
2003-06-25 | 334 | 340 | 333 | 336 | 190,000 | 3,360 |
2003-06-24 | 340 | 340 | 335 | 336 | 348,000 | 3,360 |
2003-06-23 | 345 | 349 | 338 | 338 | 811,000 | 3,380 |
2003-06-20 | 340 | 347 | 338 | 342 | 957,000 | 3,420 |
2003-06-19 | 330 | 345 | 330 | 345 | 1,537,000 | 3,450 |
2003-06-18 | 322 | 326 | 321 | 325 | 256,000 | 3,250 |
2003-06-17 | 318 | 324 | 318 | 319 | 238,000 | 3,190 |
2003-06-16 | 324 | 324 | 313 | 318 | 143,000 | 3,180 |
2003-06-13 | 313 | 319 | 313 | 319 | 242,000 | 3,190 |
2003-06-12 | 321 | 323 | 314 | 314 | 150,000 | 3,140 |
2003-06-11 | 321 | 324 | 318 | 318 | 195,000 | 3,180 |
2003-06-10 | 322 | 322 | 319 | 319 | 105,000 | 3,190 |
2003-06-09 | 319 | 325 | 319 | 324 | 252,000 | 3,240 |
2003-06-06 | 332 | 332 | 305 | 324 | 427,000 | 3,240 |
2003-06-05 | 331 | 332 | 328 | 330 | 242,000 | 3,300 |
2003-06-04 | 330 | 331 | 326 | 328 | 167,000 | 3,280 |
2003-06-03 | 328 | 328 | 321 | 326 | 138,000 | 3,260 |
2003-06-02 | 325 | 334 | 325 | 328 | 332,000 | 3,280 |
2003-05-30 | 324 | 327 | 320 | 325 | 151,000 | 3,250 |
2003-05-29 | 323 | 325 | 320 | 325 | 195,000 | 3,250 |
2003-05-28 | 327 | 330 | 322 | 323 | 154,000 | 3,230 |
2003-05-27 | 329 | 333 | 323 | 324 | 206,000 | 3,240 |
2003-05-26 | 334 | 334 | 330 | 333 | 316,000 | 3,330 |
2003-05-23 | 332 | 332 | 326 | 326 | 434,000 | 3,260 |
2003-05-22 | 345 | 346 | 323 | 323 | 1,306,000 | 3,230 |
2003-05-21 | 330 | 339 | 328 | 339 | 481,000 | 3,390 |
2003-05-20 | 327 | 333 | 323 | 330 | 457,000 | 3,300 |
2003-05-19 | 323 | 325 | 312 | 322 | 267,000 | 3,220 |
2003-05-16 | 320 | 328 | 320 | 324 | 271,000 | 3,240 |
2003-05-15 | 332 | 332 | 319 | 319 | 452,000 | 3,190 |
2003-05-14 | 321 | 333 | 321 | 331 | 303,000 | 3,310 |
2003-05-13 | 342 | 343 | 328 | 329 | 696,000 | 3,290 |
2003-05-12 | 339 | 346 | 331 | 338 | 2,373,000 | 3,380 |
2003-05-09 | 325 | 330 | 311 | 330 | 680,000 | 3,300 |
2003-05-08 | 310 | 328 | 308 | 326 | 874,000 | 3,260 |
2003-05-07 | 320 | 326 | 315 | 319 | 339,000 | 3,190 |
2003-05-06 | 327 | 330 | 317 | 318 | 905,000 | 3,180 |
2003-05-02 | 323 | 345 | 319 | 325 | 4,395,000 | 3,250 |
2003-05-01 | 287 | 327 | 287 | 327 | 2,132,000 | 3,270 |
2003-04-30 | 285 | 289 | 285 | 286 | 108,000 | 2,860 |
2003-04-28 | 290 | 290 | 283 | 285 | 76,000 | 2,850 |
2003-04-25 | 293 | 295 | 284 | 284 | 176,000 | 2,840 |
2003-04-24 | 295 | 298 | 293 | 293 | 101,000 | 2,930 |
2003-04-23 | 299 | 300 | 295 | 297 | 218,000 | 2,970 |
2003-04-22 | 301 | 304 | 297 | 299 | 664,000 | 2,990 |
2003-04-21 | 292 | 298 | 286 | 297 | 489,000 | 2,970 |
2003-04-18 | 290 | 290 | 286 | 290 | 209,000 | 2,900 |
2003-04-17 | 289 | 290 | 287 | 289 | 145,000 | 2,890 |
2003-04-16 | 287 | 290 | 286 | 289 | 326,000 | 2,890 |
2003-04-15 | 282 | 286 | 281 | 285 | 210,000 | 2,850 |
2003-04-14 | 284 | 284 | 276 | 280 | 162,000 | 2,800 |
2003-04-11 | 283 | 284 | 278 | 282 | 126,000 | 2,820 |
2003-04-10 | 286 | 286 | 279 | 283 | 193,000 | 2,830 |
2003-04-09 | 275 | 285 | 275 | 283 | 301,000 | 2,830 |
2003-04-08 | 275 | 276 | 273 | 274 | 133,000 | 2,740 |
2003-04-07 | 271 | 278 | 271 | 274 | 76,000 | 2,740 |
2003-04-04 | 274 | 274 | 272 | 273 | 132,000 | 2,730 |
2003-04-03 | 278 | 279 | 274 | 274 | 148,000 | 2,740 |
2003-04-02 | 280 | 280 | 273 | 275 | 240,000 | 2,750 |
2003-04-01 | 278 | 278 | 273 | 278 | 143,000 | 2,780 |
2003-03-31 | 281 | 286 | 273 | 281 | 267,000 | 2,810 |
2003-03-28 | 282 | 287 | 280 | 285 | 174,000 | 2,850 |
2003-03-27 | 282 | 288 | 278 | 287 | 326,000 | 2,870 |
2003-03-26 | 288 | 288 | 278 | 282 | 499,000 | 2,820 |
2003-03-25 | 284 | 289 | 282 | 289 | 388,000 | 2,890 |
2003-03-24 | 287 | 289 | 283 | 289 | 217,000 | 2,890 |
2003-03-20 | 277 | 283 | 275 | 282 | 220,000 | 2,820 |
2003-03-19 | 269 | 270 | 265 | 268 | 110,000 | 2,680 |
2003-03-18 | 271 | 272 | 263 | 266 | 255,000 | 2,660 |
2003-03-17 | 267 | 268 | 262 | 263 | 174,000 | 2,630 |
2003-03-14 | 267 | 272 | 267 | 272 | 324,000 | 2,720 |
2003-03-13 | 265 | 268 | 262 | 267 | 220,000 | 2,670 |
2003-03-12 | 264 | 268 | 263 | 264 | 147,000 | 2,640 |
2003-03-11 | 264 | 272 | 263 | 268 | 168,000 | 2,680 |
2003-03-10 | 271 | 274 | 267 | 274 | 147,000 | 2,740 |
2003-03-07 | 285 | 285 | 276 | 277 | 161,000 | 2,770 |
2003-03-06 | 285 | 287 | 284 | 286 | 159,000 | 2,860 |
2003-03-05 | 290 | 290 | 285 | 287 | 209,000 | 2,870 |
2003-03-04 | 281 | 290 | 281 | 288 | 261,000 | 2,880 |
2003-03-03 | 285 | 285 | 280 | 283 | 247,000 | 2,830 |
2003-02-28 | 283 | 285 | 281 | 285 | 81,000 | 2,850 |
2003-02-27 | 280 | 280 | 276 | 278 | 109,000 | 2,780 |
2003-02-26 | 275 | 280 | 275 | 275 | 75,000 | 2,750 |
2003-02-25 | 280 | 281 | 275 | 277 | 235,000 | 2,770 |
2003-02-24 | 285 | 288 | 284 | 284 | 100,000 | 2,840 |
2003-02-21 | 288 | 293 | 287 | 287 | 183,000 | 2,870 |
2003-02-20 | 294 | 294 | 288 | 289 | 231,000 | 2,890 |
2003-02-19 | 292 | 295 | 289 | 294 | 370,000 | 2,940 |
2003-02-18 | 292 | 292 | 288 | 288 | 233,000 | 2,880 |
2003-02-17 | 290 | 294 | 288 | 288 | 397,000 | 2,880 |
2003-02-14 | 285 | 289 | 284 | 285 | 272,000 | 2,850 |
2003-02-13 | 284 | 290 | 284 | 285 | 651,000 | 2,850 |
2003-02-12 | 284 | 286 | 282 | 285 | 207,000 | 2,850 |
2003-02-10 | 281 | 287 | 281 | 284 | 337,000 | 2,840 |
2003-02-07 | 279 | 281 | 276 | 278 | 184,000 | 2,780 |
2003-02-06 | 278 | 284 | 277 | 279 | 399,000 | 2,790 |
2003-02-05 | 275 | 278 | 273 | 274 | 290,000 | 2,740 |
2003-02-04 | 268 | 272 | 267 | 271 | 123,000 | 2,710 |
2003-02-03 | 265 | 268 | 263 | 268 | 92,000 | 2,680 |
2003-01-31 | 259 | 267 | 259 | 260 | 149,000 | 2,600 |
2003-01-30 | 259 | 264 | 259 | 262 | 91,000 | 2,620 |
2003-01-29 | 270 | 270 | 258 | 258 | 315,000 | 2,580 |
2003-01-28 | 265 | 270 | 264 | 269 | 200,000 | 2,690 |
2003-01-27 | 265 | 267 | 261 | 266 | 285,000 | 2,660 |
2003-01-24 | 269 | 272 | 268 | 269 | 245,000 | 2,690 |
2003-01-23 | 271 | 274 | 270 | 272 | 317,000 | 2,720 |
2003-01-22 | 275 | 278 | 273 | 275 | 253,000 | 2,750 |
2003-01-21 | 276 | 279 | 273 | 276 | 126,000 | 2,760 |
2003-01-20 | 276 | 278 | 272 | 278 | 252,000 | 2,780 |
2003-01-17 | 270 | 276 | 268 | 276 | 452,000 | 2,760 |
2003-01-16 | 265 | 271 | 264 | 270 | 260,000 | 2,700 |
2003-01-15 | 272 | 273 | 265 | 268 | 581,000 | 2,680 |
2003-01-14 | 255 | 269 | 254 | 269 | 1,124,000 | 2,690 |
2003-01-10 | 246 | 253 | 243 | 250 | 274,000 | 2,500 |
2003-01-09 | 248 | 248 | 244 | 246 | 200,000 | 2,460 |
2003-01-08 | 250 | 252 | 248 | 249 | 327,000 | 2,490 |
2003-01-07 | 254 | 254 | 245 | 249 | 229,000 | 2,490 |
2003-01-06 | 249 | 254 | 249 | 252 | 215,000 | 2,520 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株