6462 (株)リケン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 455 | 463 | 455 | 460 | 115,000 | 4,600 |
| 2004-12-29 | 464 | 464 | 456 | 459 | 129,000 | 4,590 |
| 2004-12-28 | 459 | 463 | 457 | 461 | 243,000 | 4,610 |
| 2004-12-27 | 455 | 459 | 449 | 459 | 190,000 | 4,590 |
| 2004-12-24 | 459 | 460 | 456 | 457 | 213,000 | 4,570 |
| 2004-12-22 | 455 | 460 | 450 | 456 | 522,000 | 4,560 |
| 2004-12-21 | 445 | 450 | 445 | 450 | 339,000 | 4,500 |
| 2004-12-20 | 443 | 450 | 442 | 444 | 308,000 | 4,440 |
| 2004-12-17 | 436 | 440 | 436 | 440 | 227,000 | 4,400 |
| 2004-12-16 | 433 | 435 | 433 | 435 | 101,000 | 4,350 |
| 2004-12-15 | 430 | 436 | 430 | 434 | 138,000 | 4,340 |
| 2004-12-14 | 430 | 431 | 429 | 430 | 314,000 | 4,300 |
| 2004-12-13 | 429 | 435 | 428 | 435 | 127,000 | 4,350 |
| 2004-12-10 | 428 | 433 | 426 | 430 | 218,000 | 4,300 |
| 2004-12-09 | 437 | 437 | 430 | 430 | 158,000 | 4,300 |
| 2004-12-08 | 425 | 430 | 425 | 428 | 83,000 | 4,280 |
| 2004-12-07 | 426 | 432 | 424 | 428 | 208,000 | 4,280 |
| 2004-12-06 | 427 | 427 | 423 | 423 | 415,000 | 4,230 |
| 2004-12-03 | 428 | 428 | 426 | 427 | 275,000 | 4,270 |
| 2004-12-02 | 425 | 433 | 424 | 433 | 266,000 | 4,330 |
| 2004-12-01 | 425 | 425 | 422 | 425 | 140,000 | 4,250 |
| 2004-11-30 | 428 | 430 | 426 | 430 | 113,000 | 4,300 |
| 2004-11-29 | 425 | 429 | 422 | 428 | 80,000 | 4,280 |
| 2004-11-26 | 432 | 432 | 423 | 425 | 448,000 | 4,250 |
| 2004-11-25 | 435 | 435 | 427 | 434 | 142,000 | 4,340 |
| 2004-11-24 | 426 | 432 | 426 | 430 | 152,000 | 4,300 |
| 2004-11-22 | 427 | 427 | 416 | 422 | 99,000 | 4,220 |
| 2004-11-19 | 430 | 435 | 424 | 427 | 240,000 | 4,270 |
| 2004-11-18 | 436 | 441 | 433 | 435 | 177,000 | 4,350 |
| 2004-11-17 | 438 | 443 | 432 | 438 | 230,000 | 4,380 |
| 2004-11-16 | 439 | 441 | 436 | 436 | 132,000 | 4,360 |
| 2004-11-15 | 438 | 440 | 433 | 440 | 211,000 | 4,400 |
| 2004-11-12 | 423 | 437 | 423 | 436 | 257,000 | 4,360 |
| 2004-11-11 | 430 | 434 | 421 | 428 | 167,000 | 4,280 |
| 2004-11-10 | 422 | 437 | 422 | 431 | 224,000 | 4,310 |
| 2004-11-09 | 426 | 429 | 425 | 426 | 91,000 | 4,260 |
| 2004-11-08 | 438 | 438 | 431 | 431 | 205,000 | 4,310 |
| 2004-11-05 | 433 | 435 | 429 | 432 | 347,000 | 4,320 |
| 2004-11-04 | 424 | 427 | 420 | 423 | 243,000 | 4,230 |
| 2004-11-02 | 410 | 414 | 410 | 414 | 159,000 | 4,140 |
| 2004-11-01 | 415 | 415 | 410 | 414 | 222,000 | 4,140 |
| 2004-10-29 | 411 | 414 | 411 | 413 | 169,000 | 4,130 |
| 2004-10-28 | 414 | 414 | 411 | 413 | 121,000 | 4,130 |
| 2004-10-27 | 419 | 419 | 410 | 412 | 237,000 | 4,120 |
| 2004-10-26 | 408 | 417 | 408 | 416 | 290,000 | 4,160 |
| 2004-10-25 | 415 | 415 | 409 | 413 | 220,000 | 4,130 |
| 2004-10-22 | 417 | 419 | 411 | 415 | 272,000 | 4,150 |
| 2004-10-21 | 416 | 419 | 416 | 417 | 234,000 | 4,170 |
| 2004-10-20 | 420 | 420 | 413 | 416 | 254,000 | 4,160 |
| 2004-10-19 | 406 | 420 | 406 | 417 | 309,000 | 4,170 |
| 2004-10-18 | 412 | 415 | 403 | 405 | 187,000 | 4,050 |
| 2004-10-15 | 407 | 411 | 402 | 410 | 214,000 | 4,100 |
| 2004-10-14 | 420 | 420 | 410 | 414 | 199,000 | 4,140 |
| 2004-10-13 | 426 | 429 | 423 | 423 | 94,000 | 4,230 |
| 2004-10-12 | 423 | 426 | 423 | 425 | 116,000 | 4,250 |
| 2004-10-08 | 423 | 430 | 423 | 426 | 105,000 | 4,260 |
| 2004-10-07 | 430 | 432 | 425 | 428 | 169,000 | 4,280 |
| 2004-10-06 | 427 | 433 | 426 | 431 | 163,000 | 4,310 |
| 2004-10-05 | 425 | 429 | 425 | 426 | 147,000 | 4,260 |
| 2004-10-04 | 425 | 427 | 423 | 427 | 143,000 | 4,270 |
| 2004-10-01 | 418 | 421 | 415 | 421 | 118,000 | 4,210 |
| 2004-09-30 | 412 | 418 | 406 | 415 | 109,000 | 4,150 |
| 2004-09-29 | 408 | 412 | 407 | 409 | 206,000 | 4,090 |
| 2004-09-28 | 405 | 407 | 402 | 404 | 150,000 | 4,040 |
| 2004-09-27 | 407 | 414 | 403 | 405 | 265,000 | 4,050 |
| 2004-09-24 | 407 | 407 | 400 | 405 | 161,000 | 4,050 |
| 2004-09-22 | 410 | 412 | 406 | 407 | 292,000 | 4,070 |
| 2004-09-21 | 425 | 425 | 414 | 414 | 185,000 | 4,140 |
| 2004-09-17 | 425 | 425 | 414 | 417 | 199,000 | 4,170 |
| 2004-09-16 | 425 | 425 | 421 | 423 | 152,000 | 4,230 |
| 2004-09-15 | 434 | 434 | 425 | 426 | 196,000 | 4,260 |
| 2004-09-14 | 432 | 439 | 432 | 433 | 146,000 | 4,330 |
| 2004-09-13 | 428 | 433 | 427 | 432 | 86,000 | 4,320 |
| 2004-09-10 | 430 | 430 | 425 | 427 | 294,000 | 4,270 |
| 2004-09-09 | 440 | 443 | 435 | 435 | 224,000 | 4,350 |
| 2004-09-08 | 442 | 446 | 439 | 440 | 334,000 | 4,400 |
| 2004-09-07 | 445 | 447 | 439 | 442 | 223,000 | 4,420 |
| 2004-09-06 | 441 | 447 | 440 | 443 | 145,000 | 4,430 |
| 2004-09-03 | 448 | 450 | 443 | 443 | 159,000 | 4,430 |
| 2004-09-02 | 445 | 448 | 444 | 448 | 165,000 | 4,480 |
| 2004-09-01 | 441 | 445 | 441 | 445 | 122,000 | 4,450 |
| 2004-08-31 | 445 | 445 | 436 | 445 | 138,000 | 4,450 |
| 2004-08-30 | 446 | 450 | 445 | 447 | 153,000 | 4,470 |
| 2004-08-27 | 438 | 448 | 433 | 445 | 308,000 | 4,450 |
| 2004-08-26 | 443 | 444 | 441 | 442 | 325,000 | 4,420 |
| 2004-08-25 | 438 | 443 | 436 | 442 | 147,000 | 4,420 |
| 2004-08-24 | 439 | 439 | 434 | 437 | 80,000 | 4,370 |
| 2004-08-23 | 433 | 440 | 433 | 438 | 130,000 | 4,380 |
| 2004-08-20 | 429 | 434 | 424 | 434 | 190,000 | 4,340 |
| 2004-08-19 | 426 | 429 | 423 | 428 | 94,000 | 4,280 |
| 2004-08-18 | 427 | 427 | 414 | 424 | 116,000 | 4,240 |
| 2004-08-17 | 425 | 426 | 423 | 423 | 192,000 | 4,230 |
| 2004-08-16 | 418 | 418 | 406 | 417 | 122,000 | 4,170 |
| 2004-08-13 | 421 | 423 | 417 | 419 | 161,000 | 4,190 |
| 2004-08-12 | 419 | 426 | 419 | 421 | 134,000 | 4,210 |
| 2004-08-11 | 422 | 424 | 416 | 423 | 220,000 | 4,230 |
| 2004-08-10 | 411 | 417 | 410 | 417 | 148,000 | 4,170 |
| 2004-08-09 | 410 | 417 | 409 | 416 | 246,000 | 4,160 |
| 2004-08-06 | 422 | 428 | 420 | 425 | 329,000 | 4,250 |
| 2004-08-05 | 438 | 438 | 427 | 434 | 237,000 | 4,340 |
| 2004-08-04 | 438 | 438 | 427 | 438 | 211,000 | 4,380 |
| 2004-08-03 | 449 | 455 | 443 | 448 | 325,000 | 4,480 |
| 2004-08-02 | 443 | 452 | 442 | 449 | 527,000 | 4,490 |
| 2004-07-30 | 431 | 442 | 430 | 442 | 264,000 | 4,420 |
| 2004-07-29 | 435 | 436 | 426 | 430 | 141,000 | 4,300 |
| 2004-07-28 | 436 | 438 | 429 | 433 | 155,000 | 4,330 |
| 2004-07-27 | 435 | 438 | 424 | 426 | 199,000 | 4,260 |
| 2004-07-26 | 444 | 444 | 432 | 439 | 307,000 | 4,390 |
| 2004-07-23 | 449 | 449 | 440 | 443 | 651,000 | 4,430 |
| 2004-07-22 | 437 | 453 | 437 | 452 | 1,076,000 | 4,520 |
| 2004-07-21 | 441 | 448 | 440 | 447 | 947,000 | 4,470 |
| 2004-07-20 | 441 | 441 | 432 | 438 | 671,000 | 4,380 |
| 2004-07-16 | 422 | 428 | 420 | 426 | 162,000 | 4,260 |
| 2004-07-15 | 430 | 432 | 420 | 427 | 409,000 | 4,270 |
| 2004-07-14 | 435 | 436 | 429 | 429 | 826,000 | 4,290 |
| 2004-07-13 | 412 | 432 | 411 | 427 | 1,067,000 | 4,270 |
| 2004-07-12 | 406 | 412 | 405 | 412 | 172,000 | 4,120 |
| 2004-07-09 | 399 | 405 | 399 | 404 | 432,000 | 4,040 |
| 2004-07-08 | 395 | 403 | 395 | 399 | 243,000 | 3,990 |
| 2004-07-07 | 398 | 398 | 387 | 394 | 306,000 | 3,940 |
| 2004-07-06 | 403 | 409 | 402 | 402 | 347,000 | 4,020 |
| 2004-07-05 | 411 | 415 | 406 | 409 | 308,000 | 4,090 |
| 2004-07-02 | 413 | 418 | 411 | 415 | 303,000 | 4,150 |
| 2004-07-01 | 418 | 422 | 414 | 418 | 603,000 | 4,180 |
| 2004-06-30 | 417 | 417 | 412 | 416 | 334,000 | 4,160 |
| 2004-06-29 | 408 | 418 | 407 | 414 | 1,015,000 | 4,140 |
| 2004-06-28 | 404 | 408 | 403 | 407 | 224,000 | 4,070 |
| 2004-06-25 | 402 | 405 | 397 | 403 | 328,000 | 4,030 |
| 2004-06-24 | 398 | 405 | 398 | 400 | 696,000 | 4,000 |
| 2004-06-23 | 398 | 399 | 394 | 395 | 293,000 | 3,950 |
| 2004-06-22 | 397 | 397 | 391 | 395 | 236,000 | 3,950 |
| 2004-06-21 | 400 | 409 | 394 | 396 | 1,021,000 | 3,960 |
| 2004-06-18 | 410 | 410 | 396 | 401 | 666,000 | 4,010 |
| 2004-06-17 | 404 | 412 | 403 | 407 | 1,197,000 | 4,070 |
| 2004-06-16 | 394 | 406 | 393 | 399 | 851,000 | 3,990 |
| 2004-06-15 | 384 | 393 | 383 | 389 | 503,000 | 3,890 |
| 2004-06-14 | 382 | 386 | 381 | 383 | 136,000 | 3,830 |
| 2004-06-11 | 383 | 386 | 381 | 381 | 370,000 | 3,810 |
| 2004-06-10 | 383 | 388 | 379 | 386 | 258,000 | 3,860 |
| 2004-06-09 | 380 | 388 | 379 | 380 | 447,000 | 3,800 |
| 2004-06-08 | 385 | 386 | 381 | 385 | 288,000 | 3,850 |
| 2004-06-07 | 376 | 382 | 372 | 377 | 328,000 | 3,770 |
| 2004-06-04 | 362 | 367 | 360 | 366 | 171,000 | 3,660 |
| 2004-06-03 | 365 | 368 | 355 | 359 | 297,000 | 3,590 |
| 2004-06-02 | 368 | 370 | 363 | 364 | 357,000 | 3,640 |
| 2004-06-01 | 365 | 367 | 361 | 366 | 132,000 | 3,660 |
| 2004-05-31 | 363 | 364 | 357 | 364 | 152,000 | 3,640 |
| 2004-05-28 | 359 | 363 | 359 | 363 | 254,000 | 3,630 |
| 2004-05-27 | 362 | 362 | 358 | 360 | 249,000 | 3,600 |
| 2004-05-26 | 361 | 364 | 358 | 363 | 139,000 | 3,630 |
| 2004-05-25 | 363 | 363 | 354 | 356 | 137,000 | 3,560 |
| 2004-05-24 | 359 | 366 | 357 | 358 | 152,000 | 3,580 |
| 2004-05-21 | 359 | 364 | 355 | 362 | 161,000 | 3,620 |
| 2004-05-20 | 351 | 360 | 342 | 359 | 505,000 | 3,590 |
| 2004-05-19 | 344 | 346 | 338 | 346 | 131,000 | 3,460 |
| 2004-05-18 | 329 | 339 | 328 | 334 | 294,000 | 3,340 |
| 2004-05-17 | 349 | 349 | 329 | 332 | 183,000 | 3,320 |
| 2004-05-14 | 350 | 357 | 349 | 349 | 117,000 | 3,490 |
| 2004-05-13 | 357 | 360 | 351 | 351 | 99,000 | 3,510 |
| 2004-05-12 | 361 | 362 | 355 | 359 | 104,000 | 3,590 |
| 2004-05-11 | 338 | 355 | 338 | 351 | 194,000 | 3,510 |
| 2004-05-10 | 363 | 368 | 353 | 353 | 222,000 | 3,530 |
| 2004-05-07 | 368 | 380 | 368 | 373 | 154,000 | 3,730 |
| 2004-05-06 | 388 | 389 | 378 | 378 | 192,000 | 3,780 |
| 2004-04-30 | 389 | 393 | 382 | 388 | 274,000 | 3,880 |
| 2004-04-28 | 402 | 405 | 399 | 401 | 179,000 | 4,010 |
| 2004-04-27 | 409 | 410 | 405 | 405 | 372,000 | 4,050 |
| 2004-04-26 | 403 | 411 | 402 | 408 | 630,000 | 4,080 |
| 2004-04-23 | 402 | 402 | 398 | 399 | 316,000 | 3,990 |
| 2004-04-22 | 397 | 404 | 396 | 402 | 370,000 | 4,020 |
| 2004-04-21 | 394 | 396 | 391 | 395 | 219,000 | 3,950 |
| 2004-04-20 | 397 | 397 | 390 | 394 | 119,000 | 3,940 |
| 2004-04-19 | 399 | 399 | 389 | 390 | 149,000 | 3,900 |
| 2004-04-16 | 396 | 400 | 395 | 400 | 251,000 | 4,000 |
| 2004-04-15 | 404 | 412 | 395 | 395 | 520,000 | 3,950 |
| 2004-04-14 | 401 | 403 | 399 | 403 | 184,000 | 4,030 |
| 2004-04-13 | 402 | 402 | 398 | 399 | 214,000 | 3,990 |
| 2004-04-12 | 400 | 405 | 398 | 400 | 127,000 | 4,000 |
| 2004-04-09 | 398 | 400 | 394 | 397 | 274,000 | 3,970 |
| 2004-04-08 | 407 | 408 | 400 | 402 | 365,000 | 4,020 |
| 2004-04-07 | 408 | 415 | 406 | 408 | 736,000 | 4,080 |
| 2004-04-06 | 403 | 410 | 401 | 409 | 1,039,000 | 4,090 |
| 2004-04-05 | 390 | 398 | 385 | 395 | 562,000 | 3,950 |
| 2004-04-02 | 382 | 387 | 382 | 386 | 215,000 | 3,860 |
| 2004-04-01 | 385 | 389 | 381 | 382 | 305,000 | 3,820 |
| 2004-03-31 | 385 | 386 | 384 | 385 | 200,000 | 3,850 |
| 2004-03-30 | 387 | 388 | 384 | 385 | 193,000 | 3,850 |
| 2004-03-29 | 385 | 385 | 383 | 385 | 139,000 | 3,850 |
| 2004-03-26 | 388 | 390 | 382 | 383 | 335,000 | 3,830 |
| 2004-03-25 | 395 | 396 | 390 | 396 | 268,000 | 3,960 |
| 2004-03-24 | 387 | 392 | 386 | 390 | 292,000 | 3,900 |
| 2004-03-23 | 387 | 387 | 381 | 385 | 168,000 | 3,850 |
| 2004-03-22 | 386 | 386 | 383 | 383 | 299,000 | 3,830 |
| 2004-03-19 | 381 | 386 | 381 | 385 | 279,000 | 3,850 |
| 2004-03-18 | 390 | 391 | 383 | 384 | 543,000 | 3,840 |
| 2004-03-17 | 387 | 390 | 386 | 388 | 303,000 | 3,880 |
| 2004-03-16 | 386 | 387 | 384 | 385 | 201,000 | 3,850 |
| 2004-03-15 | 385 | 387 | 381 | 385 | 255,000 | 3,850 |
| 2004-03-12 | 378 | 381 | 377 | 377 | 393,000 | 3,770 |
| 2004-03-11 | 381 | 385 | 381 | 381 | 231,000 | 3,810 |
| 2004-03-10 | 381 | 382 | 380 | 381 | 324,000 | 3,810 |
| 2004-03-09 | 382 | 386 | 380 | 381 | 243,000 | 3,810 |
| 2004-03-08 | 378 | 386 | 378 | 384 | 304,000 | 3,840 |
| 2004-03-05 | 377 | 377 | 374 | 376 | 192,000 | 3,760 |
| 2004-03-04 | 370 | 377 | 370 | 375 | 478,000 | 3,750 |
| 2004-03-03 | 379 | 381 | 370 | 370 | 652,000 | 3,700 |
| 2004-03-02 | 384 | 387 | 375 | 376 | 1,184,000 | 3,760 |
| 2004-03-01 | 383 | 384 | 377 | 379 | 254,000 | 3,790 |
| 2004-02-27 | 375 | 379 | 370 | 378 | 474,000 | 3,780 |
| 2004-02-26 | 375 | 380 | 369 | 374 | 522,000 | 3,740 |
| 2004-02-25 | 379 | 383 | 373 | 375 | 364,000 | 3,750 |
| 2004-02-24 | 389 | 392 | 385 | 385 | 108,000 | 3,850 |
| 2004-02-23 | 387 | 395 | 387 | 394 | 142,000 | 3,940 |
| 2004-02-20 | 390 | 394 | 388 | 390 | 317,000 | 3,900 |
| 2004-02-19 | 389 | 390 | 379 | 390 | 283,000 | 3,900 |
| 2004-02-18 | 389 | 392 | 386 | 390 | 235,000 | 3,900 |
| 2004-02-17 | 383 | 389 | 381 | 389 | 296,000 | 3,890 |
| 2004-02-16 | 383 | 385 | 381 | 383 | 227,000 | 3,830 |
| 2004-02-13 | 380 | 383 | 379 | 381 | 189,000 | 3,810 |
| 2004-02-12 | 378 | 381 | 377 | 377 | 163,000 | 3,770 |
| 2004-02-10 | 378 | 379 | 374 | 376 | 175,000 | 3,760 |
| 2004-02-09 | 375 | 381 | 372 | 374 | 174,000 | 3,740 |
| 2004-02-06 | 377 | 379 | 373 | 377 | 143,000 | 3,770 |
| 2004-02-05 | 373 | 380 | 372 | 377 | 204,000 | 3,770 |
| 2004-02-04 | 385 | 385 | 374 | 380 | 213,000 | 3,800 |
| 2004-02-03 | 387 | 389 | 379 | 383 | 180,000 | 3,830 |
| 2004-02-02 | 380 | 390 | 380 | 389 | 337,000 | 3,890 |
| 2004-01-30 | 381 | 383 | 380 | 382 | 355,000 | 3,820 |
| 2004-01-29 | 385 | 385 | 376 | 381 | 360,000 | 3,810 |
| 2004-01-28 | 380 | 390 | 378 | 388 | 1,024,000 | 3,880 |
| 2004-01-27 | 383 | 384 | 379 | 382 | 303,000 | 3,820 |
| 2004-01-26 | 377 | 382 | 377 | 382 | 229,000 | 3,820 |
| 2004-01-23 | 376 | 381 | 375 | 380 | 222,000 | 3,800 |
| 2004-01-22 | 377 | 381 | 375 | 376 | 568,000 | 3,760 |
| 2004-01-21 | 376 | 379 | 375 | 375 | 165,000 | 3,750 |
| 2004-01-20 | 382 | 383 | 377 | 380 | 403,000 | 3,800 |
| 2004-01-19 | 380 | 384 | 376 | 382 | 870,000 | 3,820 |
| 2004-01-16 | 371 | 383 | 371 | 379 | 419,000 | 3,790 |
| 2004-01-15 | 378 | 381 | 373 | 376 | 1,362,000 | 3,760 |
| 2004-01-14 | 355 | 371 | 355 | 368 | 312,000 | 3,680 |
| 2004-01-13 | 367 | 375 | 367 | 367 | 203,000 | 3,670 |
| 2004-01-09 | 368 | 371 | 361 | 369 | 691,000 | 3,690 |
| 2004-01-08 | 352 | 361 | 352 | 359 | 326,000 | 3,590 |
| 2004-01-07 | 352 | 359 | 350 | 352 | 556,000 | 3,520 |
| 2004-01-06 | 347 | 353 | 343 | 352 | 392,000 | 3,520 |
| 2004-01-05 | 336 | 341 | 334 | 341 | 152,000 | 3,410 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
