6462 (株)リケン の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 833 | 840 | 826 | 826 | 102,000 | 8,260 |
2005-12-29 | 843 | 852 | 843 | 843 | 129,000 | 8,430 |
2005-12-28 | 826 | 850 | 822 | 842 | 162,000 | 8,420 |
2005-12-27 | 842 | 848 | 832 | 835 | 199,000 | 8,350 |
2005-12-26 | 845 | 857 | 845 | 847 | 210,000 | 8,470 |
2005-12-22 | 858 | 858 | 846 | 855 | 258,000 | 8,550 |
2005-12-21 | 855 | 861 | 841 | 851 | 397,000 | 8,510 |
2005-12-20 | 837 | 860 | 834 | 855 | 548,000 | 8,550 |
2005-12-19 | 820 | 840 | 810 | 837 | 484,000 | 8,370 |
2005-12-16 | 807 | 820 | 802 | 810 | 369,000 | 8,100 |
2005-12-15 | 821 | 830 | 816 | 817 | 398,000 | 8,170 |
2005-12-14 | 850 | 864 | 829 | 838 | 770,000 | 8,380 |
2005-12-13 | 835 | 851 | 825 | 841 | 1,528,000 | 8,410 |
2005-12-12 | 791 | 800 | 788 | 789 | 459,000 | 7,890 |
2005-12-09 | 773 | 791 | 773 | 787 | 312,000 | 7,870 |
2005-12-08 | 796 | 797 | 775 | 776 | 254,000 | 7,760 |
2005-12-07 | 799 | 803 | 795 | 796 | 186,000 | 7,960 |
2005-12-06 | 805 | 808 | 792 | 794 | 280,000 | 7,940 |
2005-12-05 | 810 | 810 | 803 | 807 | 305,000 | 8,070 |
2005-12-02 | 814 | 817 | 802 | 809 | 341,000 | 8,090 |
2005-12-01 | 799 | 815 | 794 | 814 | 434,000 | 8,140 |
2005-11-30 | 795 | 795 | 787 | 790 | 162,000 | 7,900 |
2005-11-29 | 783 | 790 | 782 | 785 | 248,000 | 7,850 |
2005-11-28 | 778 | 785 | 774 | 783 | 224,000 | 7,830 |
2005-11-25 | 780 | 780 | 762 | 770 | 449,000 | 7,700 |
2005-11-24 | 794 | 796 | 782 | 785 | 295,000 | 7,850 |
2005-11-22 | 781 | 792 | 775 | 784 | 382,000 | 7,840 |
2005-11-21 | 800 | 800 | 781 | 781 | 307,000 | 7,810 |
2005-11-18 | 802 | 806 | 791 | 794 | 301,000 | 7,940 |
2005-11-17 | 795 | 800 | 782 | 798 | 517,000 | 7,980 |
2005-11-16 | 783 | 795 | 771 | 789 | 257,000 | 7,890 |
2005-11-15 | 787 | 790 | 774 | 786 | 215,000 | 7,860 |
2005-11-14 | 810 | 820 | 782 | 786 | 241,000 | 7,860 |
2005-11-11 | 796 | 821 | 792 | 820 | 328,000 | 8,200 |
2005-11-10 | 820 | 820 | 775 | 786 | 243,000 | 7,860 |
2005-11-09 | 803 | 820 | 802 | 812 | 257,000 | 8,120 |
2005-11-08 | 815 | 815 | 794 | 798 | 289,000 | 7,980 |
2005-11-07 | 810 | 820 | 800 | 814 | 231,000 | 8,140 |
2005-11-04 | 814 | 835 | 812 | 830 | 795,000 | 8,300 |
2005-11-02 | 778 | 795 | 768 | 792 | 744,000 | 7,920 |
2005-11-01 | 767 | 780 | 767 | 775 | 365,000 | 7,750 |
2005-10-31 | 751 | 778 | 751 | 766 | 491,000 | 7,660 |
2005-10-28 | 741 | 750 | 740 | 750 | 252,000 | 7,500 |
2005-10-27 | 740 | 746 | 736 | 741 | 445,000 | 7,410 |
2005-10-26 | 720 | 739 | 720 | 739 | 305,000 | 7,390 |
2005-10-25 | 705 | 719 | 705 | 717 | 194,000 | 7,170 |
2005-10-24 | 713 | 720 | 711 | 711 | 188,000 | 7,110 |
2005-10-21 | 712 | 715 | 704 | 713 | 211,000 | 7,130 |
2005-10-20 | 735 | 735 | 720 | 722 | 195,000 | 7,220 |
2005-10-19 | 729 | 729 | 717 | 727 | 237,000 | 7,270 |
2005-10-18 | 740 | 746 | 730 | 730 | 184,000 | 7,300 |
2005-10-17 | 744 | 748 | 735 | 736 | 172,000 | 7,360 |
2005-10-14 | 743 | 750 | 735 | 744 | 202,000 | 7,440 |
2005-10-13 | 751 | 757 | 739 | 752 | 309,000 | 7,520 |
2005-10-12 | 756 | 773 | 756 | 761 | 345,000 | 7,610 |
2005-10-11 | 735 | 758 | 734 | 758 | 287,000 | 7,580 |
2005-10-07 | 745 | 756 | 742 | 745 | 239,000 | 7,450 |
2005-10-06 | 751 | 761 | 749 | 755 | 451,000 | 7,550 |
2005-10-05 | 772 | 776 | 747 | 761 | 491,000 | 7,610 |
2005-10-04 | 730 | 770 | 730 | 764 | 1,014,000 | 7,640 |
2005-10-03 | 739 | 739 | 712 | 715 | 365,000 | 7,150 |
2005-09-30 | 750 | 755 | 726 | 735 | 407,000 | 7,350 |
2005-09-29 | 740 | 760 | 740 | 759 | 385,000 | 7,590 |
2005-09-28 | 750 | 754 | 737 | 750 | 275,000 | 7,500 |
2005-09-27 | 750 | 750 | 738 | 740 | 253,000 | 7,400 |
2005-09-26 | 732 | 760 | 721 | 753 | 328,000 | 7,530 |
2005-09-22 | 732 | 738 | 723 | 734 | 211,000 | 7,340 |
2005-09-21 | 735 | 746 | 730 | 739 | 262,000 | 7,390 |
2005-09-20 | 729 | 748 | 729 | 739 | 297,000 | 7,390 |
2005-09-16 | 735 | 739 | 725 | 739 | 390,000 | 7,390 |
2005-09-15 | 730 | 738 | 715 | 737 | 451,000 | 7,370 |
2005-09-14 | 700 | 733 | 700 | 729 | 1,175,000 | 7,290 |
2005-09-13 | 682 | 700 | 682 | 699 | 422,000 | 6,990 |
2005-09-12 | 691 | 694 | 685 | 687 | 221,000 | 6,870 |
2005-09-09 | 685 | 689 | 674 | 687 | 548,000 | 6,870 |
2005-09-08 | 680 | 682 | 674 | 680 | 458,000 | 6,800 |
2005-09-07 | 665 | 678 | 661 | 674 | 356,000 | 6,740 |
2005-09-06 | 660 | 669 | 656 | 663 | 306,000 | 6,630 |
2005-09-05 | 653 | 658 | 650 | 654 | 366,000 | 6,540 |
2005-09-02 | 650 | 653 | 647 | 650 | 309,000 | 6,500 |
2005-09-01 | 654 | 660 | 652 | 653 | 154,000 | 6,530 |
2005-08-31 | 656 | 656 | 652 | 652 | 134,000 | 6,520 |
2005-08-30 | 654 | 663 | 652 | 661 | 130,000 | 6,610 |
2005-08-29 | 656 | 659 | 654 | 654 | 176,000 | 6,540 |
2005-08-26 | 661 | 667 | 655 | 665 | 411,000 | 6,650 |
2005-08-25 | 669 | 671 | 665 | 669 | 250,000 | 6,690 |
2005-08-24 | 677 | 681 | 675 | 679 | 191,000 | 6,790 |
2005-08-23 | 684 | 692 | 683 | 687 | 205,000 | 6,870 |
2005-08-22 | 683 | 683 | 675 | 681 | 299,000 | 6,810 |
2005-08-19 | 690 | 690 | 687 | 687 | 172,000 | 6,870 |
2005-08-18 | 694 | 698 | 686 | 696 | 302,000 | 6,960 |
2005-08-17 | 695 | 702 | 692 | 693 | 421,000 | 6,930 |
2005-08-16 | 684 | 690 | 682 | 690 | 238,000 | 6,900 |
2005-08-15 | 681 | 683 | 675 | 680 | 252,000 | 6,800 |
2005-08-12 | 676 | 681 | 672 | 674 | 244,000 | 6,740 |
2005-08-11 | 685 | 685 | 674 | 675 | 339,000 | 6,750 |
2005-08-10 | 679 | 683 | 666 | 670 | 604,000 | 6,700 |
2005-08-09 | 654 | 666 | 652 | 661 | 541,000 | 6,610 |
2005-08-08 | 625 | 643 | 610 | 635 | 585,000 | 6,350 |
2005-08-05 | 684 | 684 | 642 | 645 | 719,000 | 6,450 |
2005-08-04 | 670 | 684 | 658 | 683 | 657,000 | 6,830 |
2005-08-03 | 676 | 676 | 669 | 671 | 284,000 | 6,710 |
2005-08-02 | 680 | 680 | 668 | 671 | 325,000 | 6,710 |
2005-08-01 | 665 | 685 | 665 | 680 | 560,000 | 6,800 |
2005-07-29 | 662 | 663 | 658 | 660 | 248,000 | 6,600 |
2005-07-28 | 656 | 663 | 650 | 654 | 428,000 | 6,540 |
2005-07-27 | 648 | 655 | 647 | 655 | 415,000 | 6,550 |
2005-07-26 | 643 | 647 | 643 | 647 | 231,000 | 6,470 |
2005-07-25 | 625 | 645 | 625 | 642 | 464,000 | 6,420 |
2005-07-22 | 635 | 641 | 620 | 629 | 325,000 | 6,290 |
2005-07-21 | 646 | 647 | 636 | 642 | 380,000 | 6,420 |
2005-07-20 | 644 | 648 | 640 | 646 | 340,000 | 6,460 |
2005-07-19 | 640 | 645 | 640 | 641 | 212,000 | 6,410 |
2005-07-15 | 640 | 645 | 638 | 640 | 294,000 | 6,400 |
2005-07-14 | 630 | 641 | 630 | 638 | 502,000 | 6,380 |
2005-07-13 | 620 | 631 | 615 | 630 | 403,000 | 6,300 |
2005-07-12 | 630 | 630 | 618 | 620 | 253,000 | 6,200 |
2005-07-11 | 630 | 639 | 628 | 628 | 318,000 | 6,280 |
2005-07-08 | 618 | 630 | 615 | 624 | 403,000 | 6,240 |
2005-07-07 | 611 | 618 | 609 | 618 | 362,000 | 6,180 |
2005-07-06 | 621 | 625 | 615 | 616 | 394,000 | 6,160 |
2005-07-05 | 614 | 620 | 610 | 619 | 530,000 | 6,190 |
2005-07-04 | 600 | 611 | 596 | 610 | 690,000 | 6,100 |
2005-07-01 | 594 | 600 | 593 | 595 | 394,000 | 5,950 |
2005-06-30 | 583 | 595 | 583 | 594 | 460,000 | 5,940 |
2005-06-29 | 579 | 584 | 575 | 583 | 306,000 | 5,830 |
2005-06-28 | 572 | 578 | 569 | 578 | 350,000 | 5,780 |
2005-06-27 | 566 | 573 | 560 | 571 | 495,000 | 5,710 |
2005-06-24 | 556 | 564 | 556 | 563 | 300,000 | 5,630 |
2005-06-23 | 545 | 560 | 545 | 556 | 253,000 | 5,560 |
2005-06-22 | 547 | 549 | 545 | 549 | 220,000 | 5,490 |
2005-06-21 | 558 | 558 | 548 | 550 | 184,000 | 5,500 |
2005-06-20 | 560 | 563 | 558 | 561 | 179,000 | 5,610 |
2005-06-17 | 557 | 561 | 556 | 560 | 251,000 | 5,600 |
2005-06-16 | 560 | 564 | 557 | 560 | 182,000 | 5,600 |
2005-06-15 | 562 | 563 | 554 | 558 | 172,000 | 5,580 |
2005-06-14 | 564 | 567 | 558 | 558 | 177,000 | 5,580 |
2005-06-13 | 565 | 567 | 563 | 564 | 361,000 | 5,640 |
2005-06-10 | 549 | 558 | 549 | 557 | 420,000 | 5,570 |
2005-06-09 | 550 | 552 | 546 | 549 | 229,000 | 5,490 |
2005-06-08 | 542 | 548 | 541 | 546 | 235,000 | 5,460 |
2005-06-07 | 547 | 548 | 544 | 545 | 233,000 | 5,450 |
2005-06-06 | 546 | 553 | 544 | 546 | 465,000 | 5,460 |
2005-06-03 | 541 | 545 | 534 | 545 | 298,000 | 5,450 |
2005-06-02 | 535 | 543 | 534 | 540 | 501,000 | 5,400 |
2005-06-01 | 533 | 534 | 528 | 534 | 162,000 | 5,340 |
2005-05-31 | 530 | 535 | 530 | 534 | 318,000 | 5,340 |
2005-05-30 | 528 | 540 | 528 | 530 | 659,000 | 5,300 |
2005-05-27 | 519 | 524 | 518 | 523 | 176,000 | 5,230 |
2005-05-26 | 515 | 519 | 510 | 518 | 268,000 | 5,180 |
2005-05-25 | 520 | 522 | 516 | 517 | 216,000 | 5,170 |
2005-05-24 | 520 | 521 | 515 | 519 | 183,000 | 5,190 |
2005-05-23 | 520 | 521 | 519 | 520 | 163,000 | 5,200 |
2005-05-20 | 511 | 525 | 511 | 520 | 676,000 | 5,200 |
2005-05-19 | 483 | 506 | 483 | 505 | 278,000 | 5,050 |
2005-05-18 | 474 | 479 | 474 | 476 | 55,000 | 4,760 |
2005-05-17 | 490 | 490 | 473 | 478 | 125,000 | 4,780 |
2005-05-16 | 497 | 497 | 485 | 486 | 83,000 | 4,860 |
2005-05-13 | 495 | 498 | 490 | 496 | 84,000 | 4,960 |
2005-05-12 | 503 | 506 | 499 | 499 | 94,000 | 4,990 |
2005-05-11 | 508 | 510 | 502 | 509 | 136,000 | 5,090 |
2005-05-10 | 509 | 510 | 505 | 508 | 160,000 | 5,080 |
2005-05-09 | 503 | 508 | 502 | 505 | 160,000 | 5,050 |
2005-05-06 | 493 | 500 | 491 | 499 | 96,000 | 4,990 |
2005-05-02 | 489 | 495 | 488 | 495 | 116,000 | 4,950 |
2005-04-28 | 487 | 492 | 487 | 490 | 64,000 | 4,900 |
2005-04-27 | 485 | 492 | 483 | 492 | 68,000 | 4,920 |
2005-04-26 | 487 | 490 | 486 | 490 | 70,000 | 4,900 |
2005-04-25 | 494 | 494 | 482 | 492 | 107,000 | 4,920 |
2005-04-22 | 488 | 494 | 486 | 494 | 116,000 | 4,940 |
2005-04-21 | 478 | 487 | 476 | 486 | 147,000 | 4,860 |
2005-04-20 | 492 | 493 | 486 | 490 | 165,000 | 4,900 |
2005-04-19 | 481 | 490 | 478 | 487 | 226,000 | 4,870 |
2005-04-18 | 472 | 480 | 465 | 476 | 321,000 | 4,760 |
2005-04-15 | 487 | 501 | 482 | 497 | 281,000 | 4,970 |
2005-04-14 | 495 | 496 | 489 | 495 | 203,000 | 4,950 |
2005-04-13 | 503 | 509 | 502 | 503 | 154,000 | 5,030 |
2005-04-12 | 510 | 510 | 501 | 502 | 127,000 | 5,020 |
2005-04-11 | 517 | 518 | 511 | 512 | 106,000 | 5,120 |
2005-04-08 | 511 | 517 | 511 | 516 | 165,000 | 5,160 |
2005-04-07 | 513 | 514 | 510 | 512 | 172,000 | 5,120 |
2005-04-06 | 516 | 518 | 513 | 516 | 152,000 | 5,160 |
2005-04-05 | 513 | 519 | 513 | 516 | 147,000 | 5,160 |
2005-04-04 | 508 | 519 | 508 | 518 | 169,000 | 5,180 |
2005-04-01 | 515 | 523 | 514 | 523 | 149,000 | 5,230 |
2005-03-31 | 513 | 525 | 513 | 525 | 258,000 | 5,250 |
2005-03-30 | 508 | 519 | 506 | 518 | 323,000 | 5,180 |
2005-03-29 | 512 | 521 | 507 | 515 | 346,000 | 5,150 |
2005-03-28 | 509 | 520 | 506 | 518 | 131,000 | 5,180 |
2005-03-25 | 521 | 527 | 517 | 527 | 390,000 | 5,270 |
2005-03-24 | 523 | 524 | 516 | 521 | 323,000 | 5,210 |
2005-03-23 | 523 | 525 | 516 | 520 | 315,000 | 5,200 |
2005-03-22 | 534 | 535 | 525 | 527 | 298,000 | 5,270 |
2005-03-18 | 530 | 534 | 527 | 532 | 119,000 | 5,320 |
2005-03-17 | 536 | 537 | 529 | 529 | 270,000 | 5,290 |
2005-03-16 | 534 | 538 | 532 | 536 | 174,000 | 5,360 |
2005-03-15 | 535 | 539 | 530 | 531 | 283,000 | 5,310 |
2005-03-14 | 528 | 533 | 527 | 530 | 284,000 | 5,300 |
2005-03-11 | 530 | 530 | 526 | 527 | 285,000 | 5,270 |
2005-03-10 | 530 | 531 | 526 | 527 | 205,000 | 5,270 |
2005-03-09 | 525 | 529 | 525 | 527 | 181,000 | 5,270 |
2005-03-08 | 525 | 532 | 525 | 525 | 516,000 | 5,250 |
2005-03-07 | 523 | 523 | 518 | 520 | 133,000 | 5,200 |
2005-03-04 | 518 | 519 | 516 | 518 | 214,000 | 5,180 |
2005-03-03 | 518 | 523 | 517 | 523 | 328,000 | 5,230 |
2005-03-02 | 520 | 527 | 519 | 522 | 238,000 | 5,220 |
2005-03-01 | 519 | 522 | 516 | 522 | 190,000 | 5,220 |
2005-02-28 | 514 | 523 | 514 | 520 | 297,000 | 5,200 |
2005-02-25 | 514 | 515 | 510 | 513 | 192,000 | 5,130 |
2005-02-24 | 505 | 510 | 504 | 509 | 129,000 | 5,090 |
2005-02-23 | 501 | 504 | 500 | 503 | 189,000 | 5,030 |
2005-02-22 | 505 | 507 | 504 | 505 | 129,000 | 5,050 |
2005-02-21 | 508 | 511 | 504 | 506 | 326,000 | 5,060 |
2005-02-18 | 511 | 511 | 505 | 507 | 244,000 | 5,070 |
2005-02-17 | 510 | 517 | 503 | 516 | 364,000 | 5,160 |
2005-02-16 | 518 | 519 | 505 | 508 | 454,000 | 5,080 |
2005-02-15 | 519 | 523 | 517 | 518 | 234,000 | 5,180 |
2005-02-14 | 531 | 534 | 524 | 531 | 287,000 | 5,310 |
2005-02-10 | 517 | 535 | 517 | 531 | 697,000 | 5,310 |
2005-02-09 | 517 | 518 | 514 | 517 | 162,000 | 5,170 |
2005-02-08 | 516 | 517 | 513 | 514 | 189,000 | 5,140 |
2005-02-07 | 514 | 520 | 508 | 517 | 389,000 | 5,170 |
2005-02-04 | 500 | 514 | 498 | 503 | 641,000 | 5,030 |
2005-02-03 | 505 | 508 | 498 | 501 | 319,000 | 5,010 |
2005-02-02 | 495 | 508 | 493 | 508 | 886,000 | 5,080 |
2005-02-01 | 493 | 494 | 489 | 493 | 443,000 | 4,930 |
2005-01-31 | 485 | 493 | 485 | 493 | 348,000 | 4,930 |
2005-01-28 | 485 | 487 | 481 | 485 | 444,000 | 4,850 |
2005-01-27 | 490 | 490 | 481 | 485 | 321,000 | 4,850 |
2005-01-26 | 488 | 496 | 486 | 494 | 851,000 | 4,940 |
2005-01-25 | 466 | 498 | 463 | 490 | 1,165,000 | 4,900 |
2005-01-24 | 453 | 463 | 453 | 463 | 182,000 | 4,630 |
2005-01-21 | 452 | 459 | 450 | 458 | 140,000 | 4,580 |
2005-01-20 | 455 | 455 | 452 | 453 | 152,000 | 4,530 |
2005-01-19 | 458 | 460 | 455 | 458 | 187,000 | 4,580 |
2005-01-18 | 464 | 464 | 454 | 459 | 149,000 | 4,590 |
2005-01-17 | 466 | 466 | 463 | 464 | 138,000 | 4,640 |
2005-01-14 | 459 | 467 | 455 | 466 | 228,000 | 4,660 |
2005-01-13 | 460 | 464 | 458 | 462 | 203,000 | 4,620 |
2005-01-12 | 463 | 467 | 462 | 464 | 205,000 | 4,640 |
2005-01-11 | 463 | 469 | 457 | 468 | 310,000 | 4,680 |
2005-01-07 | 460 | 463 | 456 | 459 | 258,000 | 4,590 |
2005-01-06 | 459 | 463 | 457 | 462 | 170,000 | 4,620 |
2005-01-05 | 463 | 464 | 460 | 460 | 130,000 | 4,600 |
2005-01-04 | 460 | 467 | 459 | 467 | 89,000 | 4,670 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株