6462 (株)リケン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 763 | 773 | 763 | 767 | 117,000 | 7,670 |
| 2006-12-28 | 757 | 764 | 757 | 762 | 129,000 | 7,620 |
| 2006-12-27 | 761 | 767 | 758 | 761 | 110,000 | 7,610 |
| 2006-12-26 | 739 | 763 | 739 | 760 | 235,000 | 7,600 |
| 2006-12-25 | 755 | 756 | 748 | 749 | 149,000 | 7,490 |
| 2006-12-22 | 764 | 765 | 753 | 758 | 226,000 | 7,580 |
| 2006-12-21 | 760 | 773 | 759 | 765 | 382,000 | 7,650 |
| 2006-12-20 | 751 | 755 | 745 | 755 | 353,000 | 7,550 |
| 2006-12-19 | 746 | 756 | 745 | 747 | 511,000 | 7,470 |
| 2006-12-18 | 740 | 745 | 733 | 743 | 502,000 | 7,430 |
| 2006-12-15 | 726 | 741 | 725 | 740 | 657,000 | 7,400 |
| 2006-12-14 | 714 | 723 | 714 | 717 | 470,000 | 7,170 |
| 2006-12-13 | 707 | 712 | 703 | 710 | 346,000 | 7,100 |
| 2006-12-12 | 721 | 724 | 703 | 708 | 541,000 | 7,080 |
| 2006-12-11 | 714 | 717 | 710 | 711 | 368,000 | 7,110 |
| 2006-12-08 | 720 | 720 | 706 | 714 | 832,000 | 7,140 |
| 2006-12-07 | 695 | 726 | 693 | 725 | 766,000 | 7,250 |
| 2006-12-06 | 686 | 694 | 686 | 693 | 370,000 | 6,930 |
| 2006-12-05 | 692 | 705 | 686 | 686 | 600,000 | 6,860 |
| 2006-12-04 | 686 | 688 | 682 | 687 | 436,000 | 6,870 |
| 2006-12-01 | 670 | 684 | 670 | 682 | 471,000 | 6,820 |
| 2006-11-30 | 665 | 669 | 660 | 669 | 456,000 | 6,690 |
| 2006-11-29 | 670 | 675 | 654 | 655 | 1,062,000 | 6,550 |
| 2006-11-28 | 663 | 680 | 661 | 679 | 254,000 | 6,790 |
| 2006-11-27 | 658 | 670 | 657 | 667 | 152,000 | 6,670 |
| 2006-11-24 | 661 | 665 | 650 | 661 | 284,000 | 6,610 |
| 2006-11-22 | 644 | 662 | 644 | 659 | 468,000 | 6,590 |
| 2006-11-21 | 657 | 663 | 640 | 644 | 310,000 | 6,440 |
| 2006-11-20 | 671 | 680 | 655 | 657 | 415,000 | 6,570 |
| 2006-11-17 | 699 | 709 | 690 | 690 | 341,000 | 6,900 |
| 2006-11-16 | 723 | 730 | 707 | 709 | 417,000 | 7,090 |
| 2006-11-15 | 739 | 741 | 712 | 733 | 736,000 | 7,330 |
| 2006-11-14 | 741 | 748 | 738 | 746 | 358,000 | 7,460 |
| 2006-11-13 | 754 | 757 | 734 | 744 | 238,000 | 7,440 |
| 2006-11-10 | 747 | 759 | 747 | 754 | 229,000 | 7,540 |
| 2006-11-09 | 748 | 758 | 745 | 750 | 192,000 | 7,500 |
| 2006-11-08 | 763 | 771 | 752 | 754 | 218,000 | 7,540 |
| 2006-11-07 | 768 | 774 | 759 | 761 | 132,000 | 7,610 |
| 2006-11-06 | 750 | 764 | 750 | 760 | 125,000 | 7,600 |
| 2006-11-02 | 748 | 759 | 746 | 757 | 146,000 | 7,570 |
| 2006-11-01 | 755 | 755 | 746 | 752 | 109,000 | 7,520 |
| 2006-10-31 | 742 | 753 | 741 | 750 | 173,000 | 7,500 |
| 2006-10-30 | 763 | 763 | 741 | 741 | 360,000 | 7,410 |
| 2006-10-27 | 777 | 778 | 764 | 768 | 251,000 | 7,680 |
| 2006-10-26 | 766 | 776 | 765 | 771 | 329,000 | 7,710 |
| 2006-10-25 | 757 | 763 | 755 | 760 | 225,000 | 7,600 |
| 2006-10-24 | 765 | 774 | 756 | 756 | 172,000 | 7,560 |
| 2006-10-23 | 760 | 765 | 753 | 761 | 209,000 | 7,610 |
| 2006-10-20 | 756 | 762 | 756 | 760 | 156,000 | 7,600 |
| 2006-10-19 | 754 | 760 | 750 | 755 | 211,000 | 7,550 |
| 2006-10-18 | 751 | 758 | 743 | 758 | 232,000 | 7,580 |
| 2006-10-17 | 766 | 766 | 754 | 758 | 135,000 | 7,580 |
| 2006-10-16 | 761 | 775 | 761 | 770 | 249,000 | 7,700 |
| 2006-10-13 | 754 | 766 | 754 | 760 | 191,000 | 7,600 |
| 2006-10-12 | 745 | 772 | 738 | 756 | 319,000 | 7,560 |
| 2006-10-11 | 764 | 774 | 750 | 750 | 221,000 | 7,500 |
| 2006-10-10 | 779 | 780 | 761 | 764 | 276,000 | 7,640 |
| 2006-10-06 | 792 | 792 | 782 | 787 | 148,000 | 7,870 |
| 2006-10-05 | 798 | 800 | 789 | 794 | 206,000 | 7,940 |
| 2006-10-04 | 810 | 812 | 765 | 776 | 397,000 | 7,760 |
| 2006-10-03 | 814 | 817 | 800 | 815 | 154,000 | 8,150 |
| 2006-10-02 | 810 | 818 | 807 | 814 | 143,000 | 8,140 |
| 2006-09-29 | 800 | 807 | 792 | 803 | 180,000 | 8,030 |
| 2006-09-28 | 794 | 800 | 785 | 800 | 188,000 | 8,000 |
| 2006-09-27 | 779 | 794 | 774 | 794 | 240,000 | 7,940 |
| 2006-09-26 | 753 | 779 | 753 | 778 | 285,000 | 7,780 |
| 2006-09-25 | 773 | 773 | 735 | 763 | 301,000 | 7,630 |
| 2006-09-22 | 780 | 785 | 773 | 775 | 200,000 | 7,750 |
| 2006-09-21 | 776 | 787 | 767 | 786 | 372,000 | 7,860 |
| 2006-09-20 | 755 | 769 | 755 | 762 | 232,000 | 7,620 |
| 2006-09-19 | 757 | 770 | 750 | 756 | 171,000 | 7,560 |
| 2006-09-15 | 755 | 755 | 737 | 742 | 109,000 | 7,420 |
| 2006-09-14 | 736 | 753 | 736 | 745 | 112,000 | 7,450 |
| 2006-09-13 | 756 | 761 | 733 | 735 | 202,000 | 7,350 |
| 2006-09-12 | 756 | 776 | 749 | 751 | 268,000 | 7,510 |
| 2006-09-11 | 773 | 776 | 761 | 762 | 218,000 | 7,620 |
| 2006-09-08 | 785 | 786 | 772 | 781 | 384,000 | 7,810 |
| 2006-09-07 | 781 | 792 | 775 | 785 | 262,000 | 7,850 |
| 2006-09-06 | 803 | 803 | 793 | 794 | 185,000 | 7,940 |
| 2006-09-05 | 800 | 804 | 793 | 802 | 221,000 | 8,020 |
| 2006-09-04 | 792 | 805 | 789 | 791 | 256,000 | 7,910 |
| 2006-09-01 | 786 | 792 | 770 | 790 | 210,000 | 7,900 |
| 2006-08-31 | 775 | 788 | 775 | 785 | 448,000 | 7,850 |
| 2006-08-30 | 764 | 777 | 763 | 769 | 182,000 | 7,690 |
| 2006-08-29 | 752 | 765 | 752 | 761 | 176,000 | 7,610 |
| 2006-08-28 | 765 | 765 | 749 | 749 | 205,000 | 7,490 |
| 2006-08-25 | 750 | 768 | 745 | 763 | 223,000 | 7,630 |
| 2006-08-24 | 769 | 769 | 745 | 751 | 358,000 | 7,510 |
| 2006-08-23 | 778 | 781 | 768 | 771 | 113,000 | 7,710 |
| 2006-08-22 | 765 | 778 | 765 | 778 | 120,000 | 7,780 |
| 2006-08-21 | 792 | 792 | 769 | 772 | 198,000 | 7,720 |
| 2006-08-18 | 789 | 789 | 767 | 785 | 404,000 | 7,850 |
| 2006-08-17 | 805 | 805 | 785 | 787 | 338,000 | 7,870 |
| 2006-08-16 | 780 | 798 | 776 | 797 | 303,000 | 7,970 |
| 2006-08-15 | 784 | 784 | 773 | 777 | 200,000 | 7,770 |
| 2006-08-14 | 774 | 785 | 770 | 784 | 205,000 | 7,840 |
| 2006-08-11 | 770 | 773 | 757 | 767 | 391,000 | 7,670 |
| 2006-08-10 | 754 | 771 | 753 | 768 | 347,000 | 7,680 |
| 2006-08-09 | 735 | 748 | 730 | 747 | 274,000 | 7,470 |
| 2006-08-08 | 728 | 738 | 727 | 729 | 180,000 | 7,290 |
| 2006-08-07 | 734 | 749 | 726 | 727 | 448,000 | 7,270 |
| 2006-08-04 | 723 | 734 | 723 | 733 | 503,000 | 7,330 |
| 2006-08-03 | 725 | 730 | 714 | 720 | 511,000 | 7,200 |
| 2006-08-02 | 703 | 725 | 695 | 720 | 499,000 | 7,200 |
| 2006-08-01 | 696 | 709 | 693 | 705 | 540,000 | 7,050 |
| 2006-07-31 | 701 | 707 | 697 | 703 | 286,000 | 7,030 |
| 2006-07-28 | 684 | 699 | 675 | 694 | 383,000 | 6,940 |
| 2006-07-27 | 679 | 683 | 667 | 679 | 520,000 | 6,790 |
| 2006-07-26 | 688 | 688 | 677 | 679 | 206,000 | 6,790 |
| 2006-07-25 | 681 | 695 | 681 | 688 | 172,000 | 6,880 |
| 2006-07-24 | 681 | 684 | 670 | 677 | 325,000 | 6,770 |
| 2006-07-21 | 699 | 704 | 686 | 691 | 462,000 | 6,910 |
| 2006-07-20 | 720 | 720 | 705 | 709 | 455,000 | 7,090 |
| 2006-07-19 | 720 | 720 | 685 | 686 | 762,000 | 6,860 |
| 2006-07-18 | 722 | 735 | 711 | 720 | 3,069,000 | 7,200 |
| 2006-07-14 | 680 | 718 | 677 | 712 | 1,954,000 | 7,120 |
| 2006-07-13 | 676 | 682 | 666 | 678 | 567,000 | 6,780 |
| 2006-07-12 | 696 | 703 | 665 | 678 | 639,000 | 6,780 |
| 2006-07-11 | 705 | 719 | 703 | 710 | 702,000 | 7,100 |
| 2006-07-10 | 698 | 718 | 688 | 715 | 841,000 | 7,150 |
| 2006-07-07 | 726 | 728 | 713 | 718 | 638,000 | 7,180 |
| 2006-07-06 | 736 | 739 | 721 | 728 | 895,000 | 7,280 |
| 2006-07-05 | 741 | 758 | 740 | 743 | 600,000 | 7,430 |
| 2006-07-04 | 753 | 764 | 750 | 757 | 592,000 | 7,570 |
| 2006-07-03 | 764 | 783 | 753 | 766 | 597,000 | 7,660 |
| 2006-06-30 | 740 | 752 | 733 | 745 | 598,000 | 7,450 |
| 2006-06-29 | 738 | 739 | 723 | 727 | 398,000 | 7,270 |
| 2006-06-28 | 718 | 732 | 711 | 721 | 376,000 | 7,210 |
| 2006-06-27 | 740 | 740 | 725 | 728 | 573,000 | 7,280 |
| 2006-06-26 | 746 | 755 | 739 | 743 | 437,000 | 7,430 |
| 2006-06-23 | 747 | 753 | 737 | 751 | 362,000 | 7,510 |
| 2006-06-22 | 749 | 760 | 747 | 757 | 452,000 | 7,570 |
| 2006-06-21 | 755 | 755 | 736 | 747 | 317,000 | 7,470 |
| 2006-06-20 | 761 | 768 | 751 | 752 | 362,000 | 7,520 |
| 2006-06-19 | 780 | 780 | 766 | 769 | 358,000 | 7,690 |
| 2006-06-16 | 753 | 782 | 753 | 780 | 433,000 | 7,800 |
| 2006-06-15 | 741 | 765 | 730 | 740 | 369,000 | 7,400 |
| 2006-06-14 | 718 | 746 | 715 | 735 | 429,000 | 7,350 |
| 2006-06-13 | 751 | 765 | 736 | 738 | 339,000 | 7,380 |
| 2006-06-12 | 766 | 782 | 757 | 779 | 296,000 | 7,790 |
| 2006-06-09 | 771 | 793 | 745 | 786 | 406,000 | 7,860 |
| 2006-06-08 | 770 | 787 | 750 | 766 | 353,000 | 7,660 |
| 2006-06-07 | 821 | 827 | 798 | 801 | 316,000 | 8,010 |
| 2006-06-06 | 821 | 834 | 812 | 821 | 135,000 | 8,210 |
| 2006-06-05 | 840 | 843 | 818 | 839 | 268,000 | 8,390 |
| 2006-06-02 | 831 | 847 | 805 | 837 | 393,000 | 8,370 |
| 2006-06-01 | 848 | 860 | 831 | 833 | 210,000 | 8,330 |
| 2006-05-31 | 833 | 850 | 820 | 839 | 206,000 | 8,390 |
| 2006-05-30 | 866 | 866 | 849 | 851 | 114,000 | 8,510 |
| 2006-05-29 | 863 | 878 | 841 | 863 | 223,000 | 8,630 |
| 2006-05-26 | 839 | 862 | 836 | 860 | 207,000 | 8,600 |
| 2006-05-25 | 858 | 861 | 840 | 849 | 145,000 | 8,490 |
| 2006-05-24 | 836 | 864 | 836 | 858 | 223,000 | 8,580 |
| 2006-05-23 | 860 | 874 | 832 | 842 | 344,000 | 8,420 |
| 2006-05-22 | 886 | 909 | 860 | 860 | 228,000 | 8,600 |
| 2006-05-19 | 836 | 870 | 824 | 866 | 177,000 | 8,660 |
| 2006-05-18 | 813 | 847 | 804 | 845 | 311,000 | 8,450 |
| 2006-05-17 | 850 | 871 | 815 | 844 | 279,000 | 8,440 |
| 2006-05-16 | 880 | 888 | 850 | 851 | 264,000 | 8,510 |
| 2006-05-15 | 866 | 878 | 857 | 870 | 198,000 | 8,700 |
| 2006-05-12 | 872 | 872 | 836 | 865 | 406,000 | 8,650 |
| 2006-05-11 | 909 | 912 | 883 | 893 | 206,000 | 8,930 |
| 2006-05-10 | 929 | 942 | 911 | 913 | 167,000 | 9,130 |
| 2006-05-09 | 946 | 946 | 924 | 936 | 157,000 | 9,360 |
| 2006-05-08 | 942 | 950 | 920 | 935 | 256,000 | 9,350 |
| 2006-05-02 | 916 | 940 | 903 | 939 | 200,000 | 9,390 |
| 2006-05-01 | 922 | 926 | 904 | 922 | 207,000 | 9,220 |
| 2006-04-28 | 910 | 928 | 896 | 914 | 328,000 | 9,140 |
| 2006-04-27 | 906 | 924 | 906 | 912 | 256,000 | 9,120 |
| 2006-04-26 | 894 | 910 | 894 | 905 | 212,000 | 9,050 |
| 2006-04-25 | 903 | 913 | 895 | 901 | 393,000 | 9,010 |
| 2006-04-24 | 949 | 950 | 908 | 909 | 448,000 | 9,090 |
| 2006-04-21 | 949 | 960 | 945 | 953 | 169,000 | 9,530 |
| 2006-04-20 | 956 | 956 | 945 | 948 | 92,000 | 9,480 |
| 2006-04-19 | 967 | 968 | 951 | 951 | 92,000 | 9,510 |
| 2006-04-18 | 945 | 953 | 935 | 952 | 118,000 | 9,520 |
| 2006-04-17 | 969 | 969 | 942 | 944 | 150,000 | 9,440 |
| 2006-04-14 | 960 | 969 | 953 | 959 | 100,000 | 9,590 |
| 2006-04-13 | 974 | 974 | 952 | 960 | 182,000 | 9,600 |
| 2006-04-12 | 989 | 989 | 965 | 965 | 258,000 | 9,650 |
| 2006-04-11 | 989 | 995 | 970 | 992 | 173,000 | 9,920 |
| 2006-04-10 | 1,000 | 1,000 | 986 | 993 | 189,000 | 9,930 |
| 2006-04-07 | 998 | 1,009 | 983 | 1,004 | 377,000 | 10,040 |
| 2006-04-06 | 973 | 1,000 | 970 | 993 | 254,000 | 9,930 |
| 2006-04-05 | 999 | 999 | 973 | 976 | 350,000 | 9,760 |
| 2006-04-04 | 985 | 999 | 983 | 998 | 336,000 | 9,980 |
| 2006-04-03 | 982 | 1,002 | 975 | 992 | 478,000 | 9,920 |
| 2006-03-31 | 963 | 986 | 958 | 974 | 300,000 | 9,740 |
| 2006-03-30 | 959 | 966 | 951 | 958 | 131,000 | 9,580 |
| 2006-03-29 | 953 | 963 | 950 | 961 | 286,000 | 9,610 |
| 2006-03-28 | 948 | 965 | 938 | 963 | 192,000 | 9,630 |
| 2006-03-27 | 942 | 973 | 935 | 968 | 362,000 | 9,680 |
| 2006-03-24 | 939 | 943 | 930 | 942 | 180,000 | 9,420 |
| 2006-03-23 | 950 | 950 | 931 | 933 | 179,000 | 9,330 |
| 2006-03-22 | 926 | 937 | 923 | 930 | 240,000 | 9,300 |
| 2006-03-20 | 928 | 952 | 928 | 941 | 298,000 | 9,410 |
| 2006-03-17 | 934 | 945 | 916 | 924 | 279,000 | 9,240 |
| 2006-03-16 | 941 | 950 | 933 | 934 | 246,000 | 9,340 |
| 2006-03-15 | 958 | 960 | 934 | 944 | 325,000 | 9,440 |
| 2006-03-14 | 975 | 975 | 951 | 957 | 379,000 | 9,570 |
| 2006-03-13 | 947 | 973 | 939 | 973 | 515,000 | 9,730 |
| 2006-03-10 | 932 | 947 | 930 | 946 | 478,000 | 9,460 |
| 2006-03-09 | 925 | 955 | 925 | 952 | 375,000 | 9,520 |
| 2006-03-08 | 926 | 936 | 920 | 926 | 336,000 | 9,260 |
| 2006-03-07 | 938 | 945 | 933 | 943 | 256,000 | 9,430 |
| 2006-03-06 | 910 | 941 | 907 | 939 | 388,000 | 9,390 |
| 2006-03-03 | 939 | 939 | 910 | 920 | 342,000 | 9,200 |
| 2006-03-02 | 945 | 970 | 940 | 957 | 575,000 | 9,570 |
| 2006-03-01 | 947 | 948 | 935 | 936 | 317,000 | 9,360 |
| 2006-02-28 | 931 | 975 | 918 | 959 | 637,000 | 9,590 |
| 2006-02-27 | 917 | 933 | 904 | 923 | 308,000 | 9,230 |
| 2006-02-24 | 913 | 934 | 913 | 927 | 417,000 | 9,270 |
| 2006-02-23 | 885 | 921 | 870 | 912 | 581,000 | 9,120 |
| 2006-02-22 | 825 | 876 | 822 | 859 | 498,000 | 8,590 |
| 2006-02-21 | 780 | 818 | 780 | 816 | 246,000 | 8,160 |
| 2006-02-20 | 804 | 811 | 770 | 784 | 209,000 | 7,840 |
| 2006-02-17 | 833 | 855 | 820 | 821 | 303,000 | 8,210 |
| 2006-02-16 | 855 | 871 | 840 | 851 | 162,000 | 8,510 |
| 2006-02-15 | 895 | 899 | 871 | 875 | 294,000 | 8,750 |
| 2006-02-14 | 864 | 885 | 850 | 865 | 230,000 | 8,650 |
| 2006-02-13 | 916 | 925 | 867 | 874 | 290,000 | 8,740 |
| 2006-02-10 | 937 | 945 | 916 | 916 | 283,000 | 9,160 |
| 2006-02-09 | 939 | 952 | 922 | 927 | 239,000 | 9,270 |
| 2006-02-08 | 963 | 963 | 921 | 921 | 261,000 | 9,210 |
| 2006-02-07 | 963 | 974 | 943 | 968 | 247,000 | 9,680 |
| 2006-02-06 | 979 | 979 | 947 | 960 | 334,000 | 9,600 |
| 2006-02-03 | 992 | 992 | 952 | 972 | 270,000 | 9,720 |
| 2006-02-02 | 986 | 997 | 980 | 988 | 370,000 | 9,880 |
| 2006-02-01 | 978 | 990 | 957 | 965 | 340,000 | 9,650 |
| 2006-01-31 | 953 | 979 | 946 | 975 | 285,000 | 9,750 |
| 2006-01-30 | 950 | 958 | 942 | 943 | 421,000 | 9,430 |
| 2006-01-27 | 935 | 953 | 935 | 949 | 208,000 | 9,490 |
| 2006-01-26 | 934 | 944 | 927 | 928 | 203,000 | 9,280 |
| 2006-01-25 | 950 | 963 | 930 | 935 | 318,000 | 9,350 |
| 2006-01-24 | 919 | 956 | 919 | 949 | 266,000 | 9,490 |
| 2006-01-23 | 927 | 960 | 920 | 928 | 436,000 | 9,280 |
| 2006-01-20 | 951 | 974 | 925 | 930 | 441,000 | 9,300 |
| 2006-01-19 | 867 | 934 | 865 | 931 | 495,000 | 9,310 |
| 2006-01-18 | 956 | 958 | 863 | 887 | 526,000 | 8,870 |
| 2006-01-17 | 924 | 994 | 913 | 963 | 1,171,000 | 9,630 |
| 2006-01-16 | 903 | 930 | 891 | 917 | 394,000 | 9,170 |
| 2006-01-13 | 895 | 916 | 894 | 904 | 626,000 | 9,040 |
| 2006-01-12 | 880 | 896 | 880 | 885 | 264,000 | 8,850 |
| 2006-01-11 | 883 | 900 | 875 | 900 | 583,000 | 9,000 |
| 2006-01-10 | 880 | 895 | 877 | 881 | 512,000 | 8,810 |
| 2006-01-06 | 852 | 874 | 847 | 870 | 498,000 | 8,700 |
| 2006-01-05 | 842 | 854 | 840 | 848 | 259,000 | 8,480 |
| 2006-01-04 | 845 | 847 | 836 | 841 | 63,000 | 8,410 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
