6462 (株)リケン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 581 | 581 | 574 | 575 | 112,000 | 5,750 |
| 2007-12-27 | 587 | 587 | 577 | 583 | 177,000 | 5,830 |
| 2007-12-26 | 585 | 587 | 579 | 585 | 218,000 | 5,850 |
| 2007-12-25 | 584 | 595 | 576 | 580 | 315,000 | 5,800 |
| 2007-12-21 | 573 | 589 | 569 | 575 | 345,000 | 5,750 |
| 2007-12-20 | 589 | 589 | 568 | 569 | 288,000 | 5,690 |
| 2007-12-19 | 582 | 595 | 578 | 579 | 324,000 | 5,790 |
| 2007-12-18 | 586 | 597 | 580 | 586 | 381,000 | 5,860 |
| 2007-12-17 | 600 | 600 | 579 | 585 | 297,000 | 5,850 |
| 2007-12-14 | 603 | 607 | 597 | 599 | 340,000 | 5,990 |
| 2007-12-13 | 612 | 612 | 597 | 601 | 507,000 | 6,010 |
| 2007-12-12 | 603 | 614 | 598 | 611 | 294,000 | 6,110 |
| 2007-12-11 | 620 | 621 | 610 | 613 | 508,000 | 6,130 |
| 2007-12-10 | 621 | 625 | 617 | 621 | 189,000 | 6,210 |
| 2007-12-07 | 619 | 627 | 619 | 621 | 364,000 | 6,210 |
| 2007-12-06 | 621 | 623 | 607 | 616 | 237,000 | 6,160 |
| 2007-12-05 | 611 | 618 | 599 | 617 | 332,000 | 6,170 |
| 2007-12-04 | 616 | 620 | 608 | 611 | 331,000 | 6,110 |
| 2007-12-03 | 618 | 620 | 610 | 616 | 301,000 | 6,160 |
| 2007-11-30 | 603 | 622 | 603 | 617 | 360,000 | 6,170 |
| 2007-11-29 | 605 | 608 | 602 | 607 | 374,000 | 6,070 |
| 2007-11-28 | 604 | 604 | 593 | 598 | 353,000 | 5,980 |
| 2007-11-27 | 584 | 602 | 576 | 598 | 589,000 | 5,980 |
| 2007-11-26 | 570 | 587 | 566 | 583 | 643,000 | 5,830 |
| 2007-11-22 | 560 | 577 | 555 | 564 | 438,000 | 5,640 |
| 2007-11-21 | 570 | 581 | 567 | 570 | 488,000 | 5,700 |
| 2007-11-20 | 575 | 587 | 555 | 583 | 551,000 | 5,830 |
| 2007-11-19 | 577 | 590 | 572 | 578 | 343,000 | 5,780 |
| 2007-11-16 | 586 | 595 | 578 | 587 | 745,000 | 5,870 |
| 2007-11-15 | 600 | 612 | 597 | 610 | 631,000 | 6,100 |
| 2007-11-14 | 578 | 610 | 578 | 608 | 461,000 | 6,080 |
| 2007-11-13 | 565 | 578 | 561 | 568 | 524,000 | 5,680 |
| 2007-11-12 | 580 | 586 | 566 | 574 | 561,000 | 5,740 |
| 2007-11-09 | 595 | 616 | 592 | 598 | 631,000 | 5,980 |
| 2007-11-08 | 606 | 614 | 595 | 604 | 482,000 | 6,040 |
| 2007-11-07 | 642 | 642 | 631 | 636 | 497,000 | 6,360 |
| 2007-11-06 | 624 | 646 | 624 | 641 | 247,000 | 6,410 |
| 2007-11-05 | 649 | 650 | 637 | 639 | 294,000 | 6,390 |
| 2007-11-02 | 635 | 654 | 635 | 648 | 508,000 | 6,480 |
| 2007-11-01 | 652 | 654 | 639 | 651 | 406,000 | 6,510 |
| 2007-10-31 | 641 | 653 | 636 | 653 | 519,000 | 6,530 |
| 2007-10-30 | 648 | 649 | 628 | 642 | 850,000 | 6,420 |
| 2007-10-29 | 640 | 648 | 639 | 648 | 901,000 | 6,480 |
| 2007-10-26 | 610 | 632 | 603 | 627 | 1,105,000 | 6,270 |
| 2007-10-25 | 601 | 603 | 593 | 603 | 602,000 | 6,030 |
| 2007-10-24 | 590 | 600 | 589 | 597 | 707,000 | 5,970 |
| 2007-10-23 | 584 | 584 | 575 | 580 | 343,000 | 5,800 |
| 2007-10-22 | 575 | 583 | 567 | 583 | 826,000 | 5,830 |
| 2007-10-19 | 595 | 595 | 575 | 587 | 1,297,000 | 5,870 |
| 2007-10-18 | 592 | 607 | 591 | 605 | 223,000 | 6,050 |
| 2007-10-17 | 600 | 602 | 581 | 591 | 642,000 | 5,910 |
| 2007-10-16 | 610 | 615 | 600 | 604 | 313,000 | 6,040 |
| 2007-10-15 | 617 | 619 | 609 | 616 | 260,000 | 6,160 |
| 2007-10-12 | 605 | 615 | 605 | 610 | 422,000 | 6,100 |
| 2007-10-11 | 597 | 605 | 594 | 604 | 405,000 | 6,040 |
| 2007-10-10 | 599 | 599 | 590 | 596 | 371,000 | 5,960 |
| 2007-10-09 | 591 | 599 | 588 | 594 | 527,000 | 5,940 |
| 2007-10-05 | 590 | 593 | 584 | 589 | 413,000 | 5,890 |
| 2007-10-04 | 600 | 603 | 589 | 593 | 366,000 | 5,930 |
| 2007-10-03 | 591 | 600 | 587 | 600 | 460,000 | 6,000 |
| 2007-10-02 | 589 | 590 | 584 | 590 | 220,000 | 5,900 |
| 2007-10-01 | 577 | 581 | 573 | 578 | 276,000 | 5,780 |
| 2007-09-28 | 589 | 589 | 574 | 578 | 407,000 | 5,780 |
| 2007-09-27 | 578 | 583 | 572 | 582 | 216,000 | 5,820 |
| 2007-09-26 | 559 | 572 | 559 | 570 | 290,000 | 5,700 |
| 2007-09-25 | 555 | 560 | 550 | 557 | 288,000 | 5,570 |
| 2007-09-21 | 546 | 553 | 544 | 553 | 354,000 | 5,530 |
| 2007-09-20 | 558 | 571 | 548 | 551 | 654,000 | 5,510 |
| 2007-09-19 | 552 | 564 | 551 | 558 | 273,000 | 5,580 |
| 2007-09-18 | 556 | 557 | 540 | 542 | 323,000 | 5,420 |
| 2007-09-14 | 556 | 560 | 553 | 556 | 421,000 | 5,560 |
| 2007-09-13 | 554 | 558 | 548 | 548 | 242,000 | 5,480 |
| 2007-09-12 | 557 | 566 | 550 | 553 | 305,000 | 5,530 |
| 2007-09-11 | 562 | 564 | 554 | 557 | 333,000 | 5,570 |
| 2007-09-10 | 560 | 566 | 558 | 562 | 263,000 | 5,620 |
| 2007-09-07 | 571 | 581 | 571 | 578 | 297,000 | 5,780 |
| 2007-09-06 | 568 | 574 | 561 | 574 | 238,000 | 5,740 |
| 2007-09-05 | 587 | 588 | 571 | 575 | 376,000 | 5,750 |
| 2007-09-04 | 583 | 590 | 581 | 586 | 192,000 | 5,860 |
| 2007-09-03 | 591 | 591 | 581 | 582 | 214,000 | 5,820 |
| 2007-08-31 | 568 | 589 | 566 | 589 | 564,000 | 5,890 |
| 2007-08-30 | 567 | 568 | 556 | 561 | 267,000 | 5,610 |
| 2007-08-29 | 563 | 568 | 554 | 557 | 429,000 | 5,570 |
| 2007-08-28 | 576 | 578 | 572 | 577 | 194,000 | 5,770 |
| 2007-08-27 | 584 | 585 | 574 | 576 | 343,000 | 5,760 |
| 2007-08-24 | 584 | 585 | 572 | 578 | 356,000 | 5,780 |
| 2007-08-23 | 572 | 584 | 571 | 584 | 348,000 | 5,840 |
| 2007-08-22 | 572 | 577 | 561 | 562 | 804,000 | 5,620 |
| 2007-08-21 | 570 | 583 | 570 | 576 | 1,021,000 | 5,760 |
| 2007-08-20 | 587 | 587 | 568 | 572 | 642,000 | 5,720 |
| 2007-08-17 | 580 | 583 | 544 | 547 | 1,140,000 | 5,470 |
| 2007-08-16 | 596 | 597 | 577 | 590 | 917,000 | 5,900 |
| 2007-08-15 | 603 | 607 | 595 | 597 | 667,000 | 5,970 |
| 2007-08-14 | 621 | 621 | 603 | 611 | 779,000 | 6,110 |
| 2007-08-13 | 618 | 626 | 615 | 620 | 970,000 | 6,200 |
| 2007-08-10 | 625 | 645 | 613 | 618 | 1,187,000 | 6,180 |
| 2007-08-09 | 618 | 648 | 600 | 637 | 2,168,000 | 6,370 |
| 2007-08-08 | 605 | 607 | 591 | 597 | 1,116,000 | 5,970 |
| 2007-08-07 | 634 | 634 | 605 | 609 | 1,304,000 | 6,090 |
| 2007-08-06 | 632 | 636 | 617 | 633 | 740,000 | 6,330 |
| 2007-08-03 | 644 | 644 | 627 | 635 | 911,000 | 6,350 |
| 2007-08-02 | 659 | 659 | 636 | 643 | 673,000 | 6,430 |
| 2007-08-01 | 657 | 658 | 644 | 645 | 758,000 | 6,450 |
| 2007-07-31 | 683 | 685 | 656 | 664 | 934,000 | 6,640 |
| 2007-07-30 | 650 | 681 | 650 | 677 | 706,000 | 6,770 |
| 2007-07-27 | 656 | 664 | 650 | 658 | 938,000 | 6,580 |
| 2007-07-26 | 685 | 686 | 665 | 670 | 1,116,000 | 6,700 |
| 2007-07-25 | 693 | 693 | 682 | 688 | 1,222,000 | 6,880 |
| 2007-07-24 | 705 | 707 | 699 | 701 | 1,979,000 | 7,010 |
| 2007-07-23 | 700 | 702 | 690 | 697 | 3,441,000 | 6,970 |
| 2007-07-20 | 678 | 699 | 670 | 690 | 6,560,000 | 6,900 |
| 2007-07-19 | 636 | 658 | 635 | 648 | 4,690,000 | 6,480 |
| 2007-07-18 | 615 | 619 | 606 | 616 | 1,416,000 | 6,160 |
| 2007-07-17 | 630 | 631 | 614 | 625 | 1,264,000 | 6,250 |
| 2007-07-13 | 659 | 660 | 651 | 652 | 347,000 | 6,520 |
| 2007-07-12 | 662 | 671 | 650 | 655 | 951,000 | 6,550 |
| 2007-07-11 | 658 | 661 | 655 | 658 | 388,000 | 6,580 |
| 2007-07-10 | 662 | 663 | 657 | 663 | 313,000 | 6,630 |
| 2007-07-09 | 664 | 665 | 659 | 661 | 481,000 | 6,610 |
| 2007-07-06 | 670 | 670 | 661 | 663 | 420,000 | 6,630 |
| 2007-07-05 | 676 | 676 | 668 | 669 | 660,000 | 6,690 |
| 2007-07-04 | 662 | 677 | 660 | 677 | 1,257,000 | 6,770 |
| 2007-07-03 | 666 | 667 | 657 | 660 | 919,000 | 6,600 |
| 2007-07-02 | 655 | 665 | 651 | 664 | 926,000 | 6,640 |
| 2007-06-29 | 650 | 656 | 645 | 656 | 455,000 | 6,560 |
| 2007-06-28 | 644 | 649 | 642 | 649 | 478,000 | 6,490 |
| 2007-06-27 | 645 | 645 | 638 | 641 | 559,000 | 6,410 |
| 2007-06-26 | 645 | 645 | 640 | 645 | 387,000 | 6,450 |
| 2007-06-25 | 645 | 652 | 642 | 643 | 750,000 | 6,430 |
| 2007-06-22 | 656 | 659 | 643 | 648 | 1,027,000 | 6,480 |
| 2007-06-21 | 640 | 646 | 639 | 643 | 909,000 | 6,430 |
| 2007-06-20 | 628 | 645 | 626 | 641 | 1,500,000 | 6,410 |
| 2007-06-19 | 626 | 626 | 620 | 624 | 619,000 | 6,240 |
| 2007-06-18 | 632 | 635 | 625 | 629 | 713,000 | 6,290 |
| 2007-06-15 | 619 | 627 | 615 | 627 | 1,165,000 | 6,270 |
| 2007-06-14 | 609 | 612 | 606 | 611 | 507,000 | 6,110 |
| 2007-06-13 | 610 | 610 | 597 | 606 | 572,000 | 6,060 |
| 2007-06-12 | 617 | 617 | 606 | 610 | 324,000 | 6,100 |
| 2007-06-11 | 625 | 625 | 610 | 611 | 492,000 | 6,110 |
| 2007-06-08 | 613 | 616 | 608 | 615 | 533,000 | 6,150 |
| 2007-06-07 | 623 | 624 | 615 | 621 | 827,000 | 6,210 |
| 2007-06-06 | 607 | 627 | 607 | 627 | 1,525,000 | 6,270 |
| 2007-06-05 | 606 | 608 | 600 | 606 | 590,000 | 6,060 |
| 2007-06-04 | 613 | 615 | 599 | 604 | 862,000 | 6,040 |
| 2007-06-01 | 617 | 617 | 606 | 610 | 798,000 | 6,100 |
| 2007-05-31 | 615 | 617 | 606 | 613 | 1,196,000 | 6,130 |
| 2007-05-30 | 588 | 604 | 586 | 603 | 1,349,000 | 6,030 |
| 2007-05-29 | 576 | 579 | 571 | 578 | 350,000 | 5,780 |
| 2007-05-28 | 576 | 577 | 569 | 574 | 697,000 | 5,740 |
| 2007-05-25 | 573 | 574 | 562 | 566 | 834,000 | 5,660 |
| 2007-05-24 | 577 | 581 | 571 | 575 | 723,000 | 5,750 |
| 2007-05-23 | 579 | 585 | 578 | 581 | 866,000 | 5,810 |
| 2007-05-22 | 582 | 582 | 573 | 580 | 683,000 | 5,800 |
| 2007-05-21 | 577 | 588 | 576 | 583 | 768,000 | 5,830 |
| 2007-05-18 | 590 | 595 | 566 | 571 | 1,208,000 | 5,710 |
| 2007-05-17 | 603 | 607 | 595 | 596 | 637,000 | 5,960 |
| 2007-05-16 | 603 | 613 | 600 | 602 | 618,000 | 6,020 |
| 2007-05-15 | 614 | 614 | 600 | 602 | 809,000 | 6,020 |
| 2007-05-14 | 634 | 639 | 615 | 617 | 1,005,000 | 6,170 |
| 2007-05-11 | 636 | 643 | 628 | 633 | 957,000 | 6,330 |
| 2007-05-10 | 656 | 656 | 630 | 637 | 1,126,000 | 6,370 |
| 2007-05-09 | 655 | 669 | 652 | 655 | 1,223,000 | 6,550 |
| 2007-05-08 | 665 | 667 | 652 | 655 | 558,000 | 6,550 |
| 2007-05-07 | 677 | 678 | 661 | 664 | 626,000 | 6,640 |
| 2007-05-02 | 675 | 677 | 669 | 670 | 338,000 | 6,700 |
| 2007-05-01 | 677 | 679 | 672 | 674 | 341,000 | 6,740 |
| 2007-04-27 | 662 | 674 | 661 | 667 | 381,000 | 6,670 |
| 2007-04-26 | 655 | 662 | 651 | 657 | 468,000 | 6,570 |
| 2007-04-25 | 661 | 664 | 652 | 653 | 407,000 | 6,530 |
| 2007-04-24 | 656 | 663 | 656 | 659 | 340,000 | 6,590 |
| 2007-04-23 | 669 | 672 | 657 | 661 | 603,000 | 6,610 |
| 2007-04-20 | 674 | 674 | 664 | 665 | 317,000 | 6,650 |
| 2007-04-19 | 673 | 675 | 659 | 664 | 737,000 | 6,640 |
| 2007-04-18 | 670 | 679 | 658 | 667 | 1,595,000 | 6,670 |
| 2007-04-17 | 709 | 711 | 687 | 688 | 871,000 | 6,880 |
| 2007-04-16 | 719 | 719 | 708 | 711 | 268,000 | 7,110 |
| 2007-04-13 | 716 | 720 | 704 | 709 | 455,000 | 7,090 |
| 2007-04-12 | 727 | 728 | 710 | 719 | 619,000 | 7,190 |
| 2007-04-11 | 734 | 734 | 726 | 730 | 408,000 | 7,300 |
| 2007-04-10 | 733 | 740 | 728 | 739 | 480,000 | 7,390 |
| 2007-04-09 | 732 | 733 | 726 | 730 | 483,000 | 7,300 |
| 2007-04-06 | 721 | 728 | 715 | 724 | 405,000 | 7,240 |
| 2007-04-05 | 729 | 729 | 716 | 720 | 299,000 | 7,200 |
| 2007-04-04 | 723 | 727 | 718 | 723 | 355,000 | 7,230 |
| 2007-04-03 | 714 | 714 | 705 | 713 | 601,000 | 7,130 |
| 2007-04-02 | 741 | 742 | 708 | 713 | 1,044,000 | 7,130 |
| 2007-03-30 | 754 | 758 | 733 | 750 | 1,214,000 | 7,500 |
| 2007-03-29 | 702 | 775 | 702 | 748 | 2,255,000 | 7,480 |
| 2007-03-28 | 700 | 703 | 697 | 700 | 556,000 | 7,000 |
| 2007-03-27 | 705 | 710 | 695 | 699 | 534,000 | 6,990 |
| 2007-03-26 | 708 | 708 | 697 | 705 | 527,000 | 7,050 |
| 2007-03-23 | 694 | 701 | 691 | 700 | 519,000 | 7,000 |
| 2007-03-22 | 675 | 690 | 675 | 687 | 873,000 | 6,870 |
| 2007-03-20 | 669 | 673 | 655 | 659 | 1,008,000 | 6,590 |
| 2007-03-19 | 669 | 673 | 662 | 664 | 524,000 | 6,640 |
| 2007-03-16 | 683 | 687 | 668 | 673 | 704,000 | 6,730 |
| 2007-03-15 | 689 | 694 | 681 | 689 | 680,000 | 6,890 |
| 2007-03-14 | 702 | 702 | 683 | 687 | 794,000 | 6,870 |
| 2007-03-13 | 710 | 716 | 705 | 705 | 655,000 | 7,050 |
| 2007-03-12 | 720 | 730 | 713 | 720 | 620,000 | 7,200 |
| 2007-03-09 | 730 | 735 | 713 | 715 | 782,000 | 7,150 |
| 2007-03-08 | 715 | 741 | 713 | 740 | 630,000 | 7,400 |
| 2007-03-07 | 700 | 740 | 700 | 714 | 719,000 | 7,140 |
| 2007-03-06 | 685 | 703 | 683 | 700 | 425,000 | 7,000 |
| 2007-03-05 | 713 | 713 | 692 | 693 | 361,000 | 6,930 |
| 2007-03-02 | 724 | 729 | 712 | 723 | 304,000 | 7,230 |
| 2007-03-01 | 724 | 733 | 710 | 720 | 554,000 | 7,200 |
| 2007-02-28 | 694 | 728 | 682 | 725 | 572,000 | 7,250 |
| 2007-02-27 | 766 | 767 | 751 | 754 | 527,000 | 7,540 |
| 2007-02-26 | 770 | 774 | 765 | 767 | 222,000 | 7,670 |
| 2007-02-23 | 768 | 773 | 765 | 769 | 380,000 | 7,690 |
| 2007-02-22 | 768 | 771 | 762 | 768 | 302,000 | 7,680 |
| 2007-02-21 | 758 | 763 | 752 | 758 | 216,000 | 7,580 |
| 2007-02-20 | 761 | 767 | 751 | 752 | 507,000 | 7,520 |
| 2007-02-19 | 757 | 770 | 755 | 762 | 399,000 | 7,620 |
| 2007-02-16 | 761 | 765 | 755 | 757 | 203,000 | 7,570 |
| 2007-02-15 | 766 | 771 | 760 | 763 | 601,000 | 7,630 |
| 2007-02-14 | 747 | 758 | 746 | 756 | 542,000 | 7,560 |
| 2007-02-13 | 750 | 750 | 741 | 748 | 460,000 | 7,480 |
| 2007-02-09 | 742 | 759 | 742 | 756 | 258,000 | 7,560 |
| 2007-02-08 | 758 | 761 | 748 | 750 | 241,000 | 7,500 |
| 2007-02-07 | 767 | 767 | 750 | 752 | 384,000 | 7,520 |
| 2007-02-06 | 752 | 764 | 752 | 759 | 322,000 | 7,590 |
| 2007-02-05 | 768 | 768 | 748 | 748 | 434,000 | 7,480 |
| 2007-02-02 | 773 | 779 | 765 | 769 | 609,000 | 7,690 |
| 2007-02-01 | 762 | 773 | 762 | 769 | 380,000 | 7,690 |
| 2007-01-31 | 777 | 779 | 764 | 768 | 239,000 | 7,680 |
| 2007-01-30 | 768 | 776 | 766 | 772 | 239,000 | 7,720 |
| 2007-01-29 | 756 | 766 | 756 | 765 | 139,000 | 7,650 |
| 2007-01-26 | 762 | 765 | 757 | 761 | 143,000 | 7,610 |
| 2007-01-25 | 772 | 777 | 766 | 766 | 240,000 | 7,660 |
| 2007-01-24 | 780 | 780 | 770 | 775 | 210,000 | 7,750 |
| 2007-01-23 | 774 | 779 | 767 | 777 | 281,000 | 7,770 |
| 2007-01-22 | 774 | 776 | 769 | 770 | 239,000 | 7,700 |
| 2007-01-19 | 774 | 775 | 769 | 770 | 308,000 | 7,700 |
| 2007-01-18 | 777 | 779 | 771 | 775 | 332,000 | 7,750 |
| 2007-01-17 | 779 | 783 | 764 | 775 | 433,000 | 7,750 |
| 2007-01-16 | 777 | 786 | 777 | 784 | 319,000 | 7,840 |
| 2007-01-15 | 760 | 772 | 760 | 770 | 313,000 | 7,700 |
| 2007-01-12 | 756 | 763 | 749 | 762 | 606,000 | 7,620 |
| 2007-01-11 | 759 | 764 | 748 | 756 | 314,000 | 7,560 |
| 2007-01-10 | 757 | 765 | 745 | 754 | 329,000 | 7,540 |
| 2007-01-09 | 765 | 765 | 755 | 760 | 402,000 | 7,600 |
| 2007-01-05 | 792 | 792 | 760 | 768 | 545,000 | 7,680 |
| 2007-01-04 | 779 | 788 | 777 | 787 | 234,000 | 7,870 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
