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
2005-12-30833840826826102,0008,260
2005-12-29843852843843129,0008,430
2005-12-28826850822842162,0008,420
2005-12-27842848832835199,0008,350
2005-12-26845857845847210,0008,470
2005-12-22858858846855258,0008,550
2005-12-21855861841851397,0008,510
2005-12-20837860834855548,0008,550
2005-12-19820840810837484,0008,370
2005-12-16807820802810369,0008,100
2005-12-15821830816817398,0008,170
2005-12-14850864829838770,0008,380
2005-12-138358518258411,528,0008,410
2005-12-12791800788789459,0007,890
2005-12-09773791773787312,0007,870
2005-12-08796797775776254,0007,760
2005-12-07799803795796186,0007,960
2005-12-06805808792794280,0007,940
2005-12-05810810803807305,0008,070
2005-12-02814817802809341,0008,090
2005-12-01799815794814434,0008,140
2005-11-30795795787790162,0007,900
2005-11-29783790782785248,0007,850
2005-11-28778785774783224,0007,830
2005-11-25780780762770449,0007,700
2005-11-24794796782785295,0007,850
2005-11-22781792775784382,0007,840
2005-11-21800800781781307,0007,810
2005-11-18802806791794301,0007,940
2005-11-17795800782798517,0007,980
2005-11-16783795771789257,0007,890
2005-11-15787790774786215,0007,860
2005-11-14810820782786241,0007,860
2005-11-11796821792820328,0008,200
2005-11-10820820775786243,0007,860
2005-11-09803820802812257,0008,120
2005-11-08815815794798289,0007,980
2005-11-07810820800814231,0008,140
2005-11-04814835812830795,0008,300
2005-11-02778795768792744,0007,920
2005-11-01767780767775365,0007,750
2005-10-31751778751766491,0007,660
2005-10-28741750740750252,0007,500
2005-10-27740746736741445,0007,410
2005-10-26720739720739305,0007,390
2005-10-25705719705717194,0007,170
2005-10-24713720711711188,0007,110
2005-10-21712715704713211,0007,130
2005-10-20735735720722195,0007,220
2005-10-19729729717727237,0007,270
2005-10-18740746730730184,0007,300
2005-10-17744748735736172,0007,360
2005-10-14743750735744202,0007,440
2005-10-13751757739752309,0007,520
2005-10-12756773756761345,0007,610
2005-10-11735758734758287,0007,580
2005-10-07745756742745239,0007,450
2005-10-06751761749755451,0007,550
2005-10-05772776747761491,0007,610
2005-10-047307707307641,014,0007,640
2005-10-03739739712715365,0007,150
2005-09-30750755726735407,0007,350
2005-09-29740760740759385,0007,590
2005-09-28750754737750275,0007,500
2005-09-27750750738740253,0007,400
2005-09-26732760721753328,0007,530
2005-09-22732738723734211,0007,340
2005-09-21735746730739262,0007,390
2005-09-20729748729739297,0007,390
2005-09-16735739725739390,0007,390
2005-09-15730738715737451,0007,370
2005-09-147007337007291,175,0007,290
2005-09-13682700682699422,0006,990
2005-09-12691694685687221,0006,870
2005-09-09685689674687548,0006,870
2005-09-08680682674680458,0006,800
2005-09-07665678661674356,0006,740
2005-09-06660669656663306,0006,630
2005-09-05653658650654366,0006,540
2005-09-02650653647650309,0006,500
2005-09-01654660652653154,0006,530
2005-08-31656656652652134,0006,520
2005-08-30654663652661130,0006,610
2005-08-29656659654654176,0006,540
2005-08-26661667655665411,0006,650
2005-08-25669671665669250,0006,690
2005-08-24677681675679191,0006,790
2005-08-23684692683687205,0006,870
2005-08-22683683675681299,0006,810
2005-08-19690690687687172,0006,870
2005-08-18694698686696302,0006,960
2005-08-17695702692693421,0006,930
2005-08-16684690682690238,0006,900
2005-08-15681683675680252,0006,800
2005-08-12676681672674244,0006,740
2005-08-11685685674675339,0006,750
2005-08-10679683666670604,0006,700
2005-08-09654666652661541,0006,610
2005-08-08625643610635585,0006,350
2005-08-05684684642645719,0006,450
2005-08-04670684658683657,0006,830
2005-08-03676676669671284,0006,710
2005-08-02680680668671325,0006,710
2005-08-01665685665680560,0006,800
2005-07-29662663658660248,0006,600
2005-07-28656663650654428,0006,540
2005-07-27648655647655415,0006,550
2005-07-26643647643647231,0006,470
2005-07-25625645625642464,0006,420
2005-07-22635641620629325,0006,290
2005-07-21646647636642380,0006,420
2005-07-20644648640646340,0006,460
2005-07-19640645640641212,0006,410
2005-07-15640645638640294,0006,400
2005-07-14630641630638502,0006,380
2005-07-13620631615630403,0006,300
2005-07-12630630618620253,0006,200
2005-07-11630639628628318,0006,280
2005-07-08618630615624403,0006,240
2005-07-07611618609618362,0006,180
2005-07-06621625615616394,0006,160
2005-07-05614620610619530,0006,190
2005-07-04600611596610690,0006,100
2005-07-01594600593595394,0005,950
2005-06-30583595583594460,0005,940
2005-06-29579584575583306,0005,830
2005-06-28572578569578350,0005,780
2005-06-27566573560571495,0005,710
2005-06-24556564556563300,0005,630
2005-06-23545560545556253,0005,560
2005-06-22547549545549220,0005,490
2005-06-21558558548550184,0005,500
2005-06-20560563558561179,0005,610
2005-06-17557561556560251,0005,600
2005-06-16560564557560182,0005,600
2005-06-15562563554558172,0005,580
2005-06-14564567558558177,0005,580
2005-06-13565567563564361,0005,640
2005-06-10549558549557420,0005,570
2005-06-09550552546549229,0005,490
2005-06-08542548541546235,0005,460
2005-06-07547548544545233,0005,450
2005-06-06546553544546465,0005,460
2005-06-03541545534545298,0005,450
2005-06-02535543534540501,0005,400
2005-06-01533534528534162,0005,340
2005-05-31530535530534318,0005,340
2005-05-30528540528530659,0005,300
2005-05-27519524518523176,0005,230
2005-05-26515519510518268,0005,180
2005-05-25520522516517216,0005,170
2005-05-24520521515519183,0005,190
2005-05-23520521519520163,0005,200
2005-05-20511525511520676,0005,200
2005-05-19483506483505278,0005,050
2005-05-1847447947447655,0004,760
2005-05-17490490473478125,0004,780
2005-05-1649749748548683,0004,860
2005-05-1349549849049684,0004,960
2005-05-1250350649949994,0004,990
2005-05-11508510502509136,0005,090
2005-05-10509510505508160,0005,080
2005-05-09503508502505160,0005,050
2005-05-0649350049149996,0004,990
2005-05-02489495488495116,0004,950
2005-04-2848749248749064,0004,900
2005-04-2748549248349268,0004,920
2005-04-2648749048649070,0004,900
2005-04-25494494482492107,0004,920
2005-04-22488494486494116,0004,940
2005-04-21478487476486147,0004,860
2005-04-20492493486490165,0004,900
2005-04-19481490478487226,0004,870
2005-04-18472480465476321,0004,760
2005-04-15487501482497281,0004,970
2005-04-14495496489495203,0004,950
2005-04-13503509502503154,0005,030
2005-04-12510510501502127,0005,020
2005-04-11517518511512106,0005,120
2005-04-08511517511516165,0005,160
2005-04-07513514510512172,0005,120
2005-04-06516518513516152,0005,160
2005-04-05513519513516147,0005,160
2005-04-04508519508518169,0005,180
2005-04-01515523514523149,0005,230
2005-03-31513525513525258,0005,250
2005-03-30508519506518323,0005,180
2005-03-29512521507515346,0005,150
2005-03-28509520506518131,0005,180
2005-03-25521527517527390,0005,270
2005-03-24523524516521323,0005,210
2005-03-23523525516520315,0005,200
2005-03-22534535525527298,0005,270
2005-03-18530534527532119,0005,320
2005-03-17536537529529270,0005,290
2005-03-16534538532536174,0005,360
2005-03-15535539530531283,0005,310
2005-03-14528533527530284,0005,300
2005-03-11530530526527285,0005,270
2005-03-10530531526527205,0005,270
2005-03-09525529525527181,0005,270
2005-03-08525532525525516,0005,250
2005-03-07523523518520133,0005,200
2005-03-04518519516518214,0005,180
2005-03-03518523517523328,0005,230
2005-03-02520527519522238,0005,220
2005-03-01519522516522190,0005,220
2005-02-28514523514520297,0005,200
2005-02-25514515510513192,0005,130
2005-02-24505510504509129,0005,090
2005-02-23501504500503189,0005,030
2005-02-22505507504505129,0005,050
2005-02-21508511504506326,0005,060
2005-02-18511511505507244,0005,070
2005-02-17510517503516364,0005,160
2005-02-16518519505508454,0005,080
2005-02-15519523517518234,0005,180
2005-02-14531534524531287,0005,310
2005-02-10517535517531697,0005,310
2005-02-09517518514517162,0005,170
2005-02-08516517513514189,0005,140
2005-02-07514520508517389,0005,170
2005-02-04500514498503641,0005,030
2005-02-03505508498501319,0005,010
2005-02-02495508493508886,0005,080
2005-02-01493494489493443,0004,930
2005-01-31485493485493348,0004,930
2005-01-28485487481485444,0004,850
2005-01-27490490481485321,0004,850
2005-01-26488496486494851,0004,940
2005-01-254664984634901,165,0004,900
2005-01-24453463453463182,0004,630
2005-01-21452459450458140,0004,580
2005-01-20455455452453152,0004,530
2005-01-19458460455458187,0004,580
2005-01-18464464454459149,0004,590
2005-01-17466466463464138,0004,640
2005-01-14459467455466228,0004,660
2005-01-13460464458462203,0004,620
2005-01-12463467462464205,0004,640
2005-01-11463469457468310,0004,680
2005-01-07460463456459258,0004,590
2005-01-06459463457462170,0004,620
2005-01-05463464460460130,0004,600
2005-01-0446046745946789,0004,670

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