6462 (株)リケン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 205 | 212 | 205 | 212 | 54,000 | 2,120 |
| 2008-12-29 | 207 | 207 | 203 | 205 | 104,000 | 2,050 |
| 2008-12-26 | 198 | 202 | 196 | 202 | 95,000 | 2,020 |
| 2008-12-25 | 197 | 197 | 193 | 194 | 78,000 | 1,940 |
| 2008-12-24 | 201 | 202 | 192 | 195 | 220,000 | 1,950 |
| 2008-12-22 | 215 | 215 | 199 | 200 | 325,000 | 2,000 |
| 2008-12-19 | 207 | 215 | 207 | 210 | 101,000 | 2,100 |
| 2008-12-18 | 212 | 213 | 210 | 210 | 112,000 | 2,100 |
| 2008-12-17 | 217 | 217 | 207 | 213 | 151,000 | 2,130 |
| 2008-12-16 | 219 | 220 | 210 | 212 | 146,000 | 2,120 |
| 2008-12-15 | 218 | 220 | 216 | 219 | 167,000 | 2,190 |
| 2008-12-12 | 220 | 220 | 208 | 210 | 402,000 | 2,100 |
| 2008-12-11 | 215 | 222 | 212 | 221 | 160,000 | 2,210 |
| 2008-12-10 | 212 | 216 | 210 | 213 | 201,000 | 2,130 |
| 2008-12-09 | 213 | 217 | 212 | 215 | 136,000 | 2,150 |
| 2008-12-08 | 208 | 211 | 203 | 211 | 160,000 | 2,110 |
| 2008-12-05 | 210 | 211 | 203 | 203 | 215,000 | 2,030 |
| 2008-12-04 | 213 | 214 | 210 | 211 | 123,000 | 2,110 |
| 2008-12-03 | 212 | 217 | 211 | 213 | 135,000 | 2,130 |
| 2008-12-02 | 212 | 215 | 210 | 212 | 128,000 | 2,120 |
| 2008-12-01 | 222 | 222 | 218 | 220 | 55,000 | 2,200 |
| 2008-11-28 | 218 | 223 | 218 | 222 | 206,000 | 2,220 |
| 2008-11-27 | 222 | 225 | 218 | 219 | 146,000 | 2,190 |
| 2008-11-26 | 217 | 218 | 215 | 217 | 91,000 | 2,170 |
| 2008-11-25 | 233 | 233 | 212 | 219 | 232,000 | 2,190 |
| 2008-11-21 | 215 | 223 | 208 | 221 | 253,000 | 2,210 |
| 2008-11-20 | 228 | 228 | 218 | 218 | 245,000 | 2,180 |
| 2008-11-19 | 229 | 233 | 226 | 226 | 146,000 | 2,260 |
| 2008-11-18 | 230 | 230 | 224 | 228 | 216,000 | 2,280 |
| 2008-11-17 | 234 | 234 | 224 | 232 | 202,000 | 2,320 |
| 2008-11-14 | 243 | 243 | 230 | 231 | 258,000 | 2,310 |
| 2008-11-13 | 233 | 238 | 231 | 233 | 357,000 | 2,330 |
| 2008-11-12 | 232 | 241 | 232 | 237 | 309,000 | 2,370 |
| 2008-11-11 | 250 | 250 | 236 | 236 | 434,000 | 2,360 |
| 2008-11-10 | 257 | 262 | 250 | 252 | 329,000 | 2,520 |
| 2008-11-07 | 248 | 254 | 241 | 247 | 406,000 | 2,470 |
| 2008-11-06 | 290 | 291 | 261 | 267 | 347,000 | 2,670 |
| 2008-11-05 | 300 | 304 | 294 | 299 | 408,000 | 2,990 |
| 2008-11-04 | 292 | 300 | 277 | 281 | 266,000 | 2,810 |
| 2008-10-31 | 290 | 295 | 275 | 281 | 316,000 | 2,810 |
| 2008-10-30 | 254 | 289 | 248 | 285 | 380,000 | 2,850 |
| 2008-10-29 | 275 | 275 | 238 | 254 | 313,000 | 2,540 |
| 2008-10-28 | 215 | 250 | 215 | 250 | 325,000 | 2,500 |
| 2008-10-27 | 241 | 241 | 213 | 214 | 257,000 | 2,140 |
| 2008-10-24 | 252 | 257 | 225 | 227 | 352,000 | 2,270 |
| 2008-10-23 | 250 | 251 | 233 | 247 | 363,000 | 2,470 |
| 2008-10-22 | 283 | 283 | 265 | 265 | 130,000 | 2,650 |
| 2008-10-21 | 293 | 293 | 278 | 286 | 144,000 | 2,860 |
| 2008-10-20 | 275 | 280 | 268 | 278 | 223,000 | 2,780 |
| 2008-10-17 | 258 | 260 | 251 | 260 | 166,000 | 2,600 |
| 2008-10-16 | 250 | 259 | 242 | 243 | 244,000 | 2,430 |
| 2008-10-15 | 270 | 274 | 260 | 274 | 290,000 | 2,740 |
| 2008-10-14 | 279 | 295 | 271 | 279 | 342,000 | 2,790 |
| 2008-10-10 | 240 | 240 | 223 | 230 | 523,000 | 2,300 |
| 2008-10-09 | 243 | 263 | 240 | 254 | 273,000 | 2,540 |
| 2008-10-08 | 260 | 261 | 230 | 243 | 411,000 | 2,430 |
| 2008-10-07 | 247 | 263 | 240 | 262 | 366,000 | 2,620 |
| 2008-10-06 | 280 | 281 | 257 | 262 | 325,000 | 2,620 |
| 2008-10-03 | 297 | 297 | 283 | 284 | 180,000 | 2,840 |
| 2008-10-02 | 313 | 313 | 294 | 296 | 257,000 | 2,960 |
| 2008-10-01 | 323 | 323 | 311 | 312 | 237,000 | 3,120 |
| 2008-09-30 | 319 | 325 | 317 | 324 | 199,000 | 3,240 |
| 2008-09-29 | 345 | 349 | 335 | 336 | 160,000 | 3,360 |
| 2008-09-26 | 367 | 367 | 342 | 349 | 263,000 | 3,490 |
| 2008-09-25 | 377 | 381 | 358 | 362 | 276,000 | 3,620 |
| 2008-09-24 | 384 | 390 | 369 | 384 | 266,000 | 3,840 |
| 2008-09-22 | 386 | 389 | 379 | 386 | 308,000 | 3,860 |
| 2008-09-19 | 363 | 372 | 358 | 372 | 398,000 | 3,720 |
| 2008-09-18 | 316 | 360 | 316 | 360 | 456,000 | 3,600 |
| 2008-09-17 | 323 | 329 | 323 | 326 | 206,000 | 3,260 |
| 2008-09-16 | 324 | 326 | 313 | 322 | 287,000 | 3,220 |
| 2008-09-12 | 326 | 333 | 326 | 332 | 373,000 | 3,320 |
| 2008-09-11 | 326 | 331 | 325 | 327 | 317,000 | 3,270 |
| 2008-09-10 | 332 | 340 | 326 | 327 | 423,000 | 3,270 |
| 2008-09-09 | 351 | 353 | 341 | 342 | 296,000 | 3,420 |
| 2008-09-08 | 332 | 347 | 331 | 346 | 208,000 | 3,460 |
| 2008-09-05 | 332 | 332 | 325 | 327 | 444,000 | 3,270 |
| 2008-09-04 | 345 | 347 | 335 | 337 | 276,000 | 3,370 |
| 2008-09-03 | 352 | 362 | 346 | 349 | 303,000 | 3,490 |
| 2008-09-02 | 370 | 370 | 350 | 350 | 179,000 | 3,500 |
| 2008-09-01 | 372 | 373 | 366 | 366 | 100,000 | 3,660 |
| 2008-08-29 | 367 | 374 | 367 | 374 | 269,000 | 3,740 |
| 2008-08-28 | 364 | 369 | 357 | 364 | 189,000 | 3,640 |
| 2008-08-27 | 368 | 368 | 362 | 364 | 198,000 | 3,640 |
| 2008-08-26 | 358 | 367 | 358 | 367 | 206,000 | 3,670 |
| 2008-08-25 | 362 | 364 | 354 | 360 | 236,000 | 3,600 |
| 2008-08-22 | 352 | 354 | 351 | 353 | 160,000 | 3,530 |
| 2008-08-21 | 353 | 355 | 351 | 353 | 199,000 | 3,530 |
| 2008-08-20 | 355 | 357 | 352 | 355 | 184,000 | 3,550 |
| 2008-08-19 | 360 | 361 | 353 | 355 | 238,000 | 3,550 |
| 2008-08-18 | 363 | 370 | 359 | 364 | 616,000 | 3,640 |
| 2008-08-15 | 371 | 372 | 358 | 362 | 623,000 | 3,620 |
| 2008-08-14 | 383 | 386 | 370 | 371 | 491,000 | 3,710 |
| 2008-08-13 | 380 | 385 | 377 | 382 | 303,000 | 3,820 |
| 2008-08-12 | 378 | 388 | 377 | 377 | 337,000 | 3,770 |
| 2008-08-11 | 387 | 393 | 372 | 375 | 807,000 | 3,750 |
| 2008-08-08 | 390 | 391 | 383 | 385 | 262,000 | 3,850 |
| 2008-08-07 | 401 | 401 | 386 | 390 | 242,000 | 3,900 |
| 2008-08-06 | 386 | 400 | 386 | 396 | 224,000 | 3,960 |
| 2008-08-05 | 382 | 390 | 381 | 381 | 250,000 | 3,810 |
| 2008-08-04 | 391 | 394 | 381 | 382 | 433,000 | 3,820 |
| 2008-08-01 | 406 | 408 | 392 | 394 | 336,000 | 3,940 |
| 2008-07-31 | 412 | 414 | 406 | 409 | 440,000 | 4,090 |
| 2008-07-30 | 410 | 413 | 404 | 410 | 397,000 | 4,100 |
| 2008-07-29 | 411 | 411 | 402 | 410 | 219,000 | 4,100 |
| 2008-07-28 | 415 | 421 | 415 | 416 | 216,000 | 4,160 |
| 2008-07-25 | 421 | 425 | 418 | 420 | 210,000 | 4,200 |
| 2008-07-24 | 424 | 428 | 420 | 426 | 277,000 | 4,260 |
| 2008-07-23 | 414 | 418 | 411 | 416 | 414,000 | 4,160 |
| 2008-07-22 | 408 | 408 | 397 | 406 | 360,000 | 4,060 |
| 2008-07-18 | 402 | 403 | 397 | 399 | 449,000 | 3,990 |
| 2008-07-17 | 401 | 402 | 396 | 398 | 697,000 | 3,980 |
| 2008-07-16 | 405 | 407 | 396 | 399 | 676,000 | 3,990 |
| 2008-07-15 | 405 | 410 | 400 | 404 | 565,000 | 4,040 |
| 2008-07-14 | 402 | 410 | 401 | 402 | 679,000 | 4,020 |
| 2008-07-11 | 408 | 413 | 400 | 400 | 554,000 | 4,000 |
| 2008-07-10 | 406 | 412 | 403 | 403 | 562,000 | 4,030 |
| 2008-07-09 | 419 | 427 | 405 | 406 | 955,000 | 4,060 |
| 2008-07-08 | 440 | 440 | 413 | 414 | 819,000 | 4,140 |
| 2008-07-07 | 446 | 446 | 431 | 436 | 479,000 | 4,360 |
| 2008-07-04 | 441 | 442 | 433 | 441 | 465,000 | 4,410 |
| 2008-07-03 | 446 | 446 | 433 | 436 | 760,000 | 4,360 |
| 2008-07-02 | 467 | 470 | 446 | 449 | 536,000 | 4,490 |
| 2008-07-01 | 477 | 483 | 463 | 466 | 468,000 | 4,660 |
| 2008-06-30 | 479 | 488 | 476 | 476 | 223,000 | 4,760 |
| 2008-06-27 | 465 | 480 | 463 | 478 | 326,000 | 4,780 |
| 2008-06-26 | 506 | 506 | 478 | 483 | 748,000 | 4,830 |
| 2008-06-25 | 511 | 513 | 500 | 508 | 317,000 | 5,080 |
| 2008-06-24 | 498 | 502 | 496 | 496 | 245,000 | 4,960 |
| 2008-06-23 | 496 | 499 | 488 | 493 | 317,000 | 4,930 |
| 2008-06-20 | 510 | 511 | 495 | 495 | 305,000 | 4,950 |
| 2008-06-19 | 510 | 513 | 498 | 500 | 305,000 | 5,000 |
| 2008-06-18 | 518 | 521 | 515 | 517 | 166,000 | 5,170 |
| 2008-06-17 | 515 | 521 | 515 | 517 | 172,000 | 5,170 |
| 2008-06-16 | 522 | 522 | 515 | 517 | 202,000 | 5,170 |
| 2008-06-13 | 510 | 521 | 507 | 512 | 287,000 | 5,120 |
| 2008-06-12 | 513 | 521 | 508 | 515 | 283,000 | 5,150 |
| 2008-06-11 | 527 | 531 | 516 | 522 | 260,000 | 5,220 |
| 2008-06-10 | 526 | 529 | 516 | 517 | 350,000 | 5,170 |
| 2008-06-09 | 516 | 534 | 516 | 521 | 357,000 | 5,210 |
| 2008-06-06 | 560 | 563 | 544 | 546 | 362,000 | 5,460 |
| 2008-06-05 | 551 | 560 | 541 | 559 | 306,000 | 5,590 |
| 2008-06-04 | 525 | 560 | 520 | 560 | 563,000 | 5,600 |
| 2008-06-03 | 539 | 540 | 522 | 527 | 312,000 | 5,270 |
| 2008-06-02 | 532 | 546 | 525 | 540 | 214,000 | 5,400 |
| 2008-05-30 | 515 | 543 | 510 | 534 | 473,000 | 5,340 |
| 2008-05-29 | 511 | 516 | 508 | 515 | 373,000 | 5,150 |
| 2008-05-28 | 517 | 517 | 503 | 507 | 400,000 | 5,070 |
| 2008-05-27 | 505 | 517 | 504 | 516 | 483,000 | 5,160 |
| 2008-05-26 | 493 | 507 | 491 | 501 | 436,000 | 5,010 |
| 2008-05-23 | 493 | 502 | 493 | 497 | 651,000 | 4,970 |
| 2008-05-22 | 479 | 502 | 475 | 488 | 588,000 | 4,880 |
| 2008-05-21 | 479 | 484 | 477 | 479 | 165,000 | 4,790 |
| 2008-05-20 | 492 | 493 | 486 | 491 | 224,000 | 4,910 |
| 2008-05-19 | 490 | 493 | 488 | 493 | 154,000 | 4,930 |
| 2008-05-16 | 488 | 494 | 487 | 491 | 316,000 | 4,910 |
| 2008-05-15 | 484 | 489 | 482 | 486 | 328,000 | 4,860 |
| 2008-05-14 | 469 | 481 | 469 | 481 | 425,000 | 4,810 |
| 2008-05-13 | 459 | 465 | 454 | 459 | 162,000 | 4,590 |
| 2008-05-12 | 448 | 449 | 436 | 447 | 291,000 | 4,470 |
| 2008-05-09 | 477 | 477 | 449 | 451 | 451,000 | 4,510 |
| 2008-05-08 | 472 | 479 | 472 | 476 | 147,000 | 4,760 |
| 2008-05-07 | 474 | 478 | 473 | 475 | 377,000 | 4,750 |
| 2008-05-02 | 464 | 465 | 456 | 463 | 144,000 | 4,630 |
| 2008-05-01 | 461 | 461 | 452 | 452 | 130,000 | 4,520 |
| 2008-04-30 | 463 | 468 | 460 | 461 | 159,000 | 4,610 |
| 2008-04-28 | 455 | 467 | 455 | 464 | 429,000 | 4,640 |
| 2008-04-25 | 451 | 459 | 447 | 450 | 557,000 | 4,500 |
| 2008-04-24 | 464 | 467 | 443 | 446 | 502,000 | 4,460 |
| 2008-04-23 | 450 | 468 | 449 | 464 | 264,000 | 4,640 |
| 2008-04-22 | 470 | 471 | 448 | 452 | 412,000 | 4,520 |
| 2008-04-21 | 471 | 473 | 466 | 470 | 285,000 | 4,700 |
| 2008-04-18 | 447 | 456 | 445 | 456 | 316,000 | 4,560 |
| 2008-04-17 | 438 | 452 | 438 | 442 | 352,000 | 4,420 |
| 2008-04-16 | 429 | 435 | 429 | 433 | 262,000 | 4,330 |
| 2008-04-15 | 433 | 434 | 423 | 427 | 471,000 | 4,270 |
| 2008-04-14 | 444 | 444 | 429 | 433 | 764,000 | 4,330 |
| 2008-04-11 | 450 | 472 | 442 | 464 | 1,054,000 | 4,640 |
| 2008-04-10 | 466 | 467 | 456 | 465 | 418,000 | 4,650 |
| 2008-04-09 | 486 | 487 | 473 | 474 | 340,000 | 4,740 |
| 2008-04-08 | 487 | 494 | 485 | 486 | 331,000 | 4,860 |
| 2008-04-07 | 477 | 489 | 472 | 486 | 315,000 | 4,860 |
| 2008-04-04 | 486 | 489 | 481 | 481 | 224,000 | 4,810 |
| 2008-04-03 | 477 | 489 | 477 | 485 | 305,000 | 4,850 |
| 2008-04-02 | 469 | 483 | 469 | 477 | 263,000 | 4,770 |
| 2008-04-01 | 462 | 473 | 460 | 464 | 423,000 | 4,640 |
| 2008-03-31 | 469 | 469 | 448 | 462 | 449,000 | 4,620 |
| 2008-03-28 | 449 | 479 | 442 | 477 | 577,000 | 4,770 |
| 2008-03-27 | 441 | 452 | 435 | 452 | 355,000 | 4,520 |
| 2008-03-26 | 431 | 448 | 431 | 443 | 632,000 | 4,430 |
| 2008-03-25 | 437 | 443 | 432 | 440 | 291,000 | 4,400 |
| 2008-03-24 | 424 | 435 | 423 | 432 | 317,000 | 4,320 |
| 2008-03-21 | 415 | 425 | 410 | 424 | 737,000 | 4,240 |
| 2008-03-19 | 387 | 392 | 382 | 390 | 278,000 | 3,900 |
| 2008-03-18 | 374 | 385 | 369 | 377 | 304,000 | 3,770 |
| 2008-03-17 | 380 | 380 | 365 | 374 | 273,000 | 3,740 |
| 2008-03-14 | 407 | 407 | 382 | 385 | 634,000 | 3,850 |
| 2008-03-13 | 402 | 403 | 386 | 392 | 387,000 | 3,920 |
| 2008-03-12 | 420 | 420 | 397 | 402 | 351,000 | 4,020 |
| 2008-03-11 | 387 | 404 | 387 | 400 | 460,000 | 4,000 |
| 2008-03-10 | 402 | 406 | 391 | 392 | 278,000 | 3,920 |
| 2008-03-07 | 410 | 414 | 406 | 407 | 218,000 | 4,070 |
| 2008-03-06 | 416 | 425 | 414 | 421 | 259,000 | 4,210 |
| 2008-03-05 | 415 | 418 | 411 | 412 | 208,000 | 4,120 |
| 2008-03-04 | 425 | 425 | 411 | 413 | 437,000 | 4,130 |
| 2008-03-03 | 430 | 431 | 421 | 425 | 737,000 | 4,250 |
| 2008-02-29 | 444 | 445 | 426 | 436 | 864,000 | 4,360 |
| 2008-02-28 | 438 | 447 | 438 | 444 | 210,000 | 4,440 |
| 2008-02-27 | 444 | 448 | 440 | 443 | 216,000 | 4,430 |
| 2008-02-26 | 448 | 450 | 435 | 436 | 346,000 | 4,360 |
| 2008-02-25 | 441 | 447 | 440 | 443 | 179,000 | 4,430 |
| 2008-02-22 | 434 | 439 | 432 | 437 | 142,000 | 4,370 |
| 2008-02-21 | 430 | 443 | 430 | 439 | 222,000 | 4,390 |
| 2008-02-20 | 443 | 444 | 426 | 426 | 443,000 | 4,260 |
| 2008-02-19 | 443 | 446 | 437 | 443 | 272,000 | 4,430 |
| 2008-02-18 | 432 | 445 | 432 | 439 | 311,000 | 4,390 |
| 2008-02-15 | 429 | 435 | 423 | 432 | 305,000 | 4,320 |
| 2008-02-14 | 427 | 434 | 425 | 432 | 345,000 | 4,320 |
| 2008-02-13 | 433 | 437 | 422 | 422 | 308,000 | 4,220 |
| 2008-02-12 | 419 | 436 | 418 | 428 | 592,000 | 4,280 |
| 2008-02-08 | 414 | 426 | 411 | 419 | 408,000 | 4,190 |
| 2008-02-07 | 415 | 423 | 406 | 416 | 408,000 | 4,160 |
| 2008-02-06 | 431 | 431 | 415 | 420 | 675,000 | 4,200 |
| 2008-02-05 | 445 | 462 | 445 | 445 | 495,000 | 4,450 |
| 2008-02-04 | 452 | 459 | 435 | 440 | 409,000 | 4,400 |
| 2008-02-01 | 453 | 456 | 440 | 447 | 397,000 | 4,470 |
| 2008-01-31 | 433 | 453 | 431 | 453 | 415,000 | 4,530 |
| 2008-01-30 | 446 | 454 | 432 | 438 | 470,000 | 4,380 |
| 2008-01-29 | 445 | 455 | 440 | 451 | 316,000 | 4,510 |
| 2008-01-28 | 454 | 459 | 436 | 439 | 494,000 | 4,390 |
| 2008-01-25 | 432 | 454 | 432 | 454 | 473,000 | 4,540 |
| 2008-01-24 | 413 | 422 | 411 | 419 | 409,000 | 4,190 |
| 2008-01-23 | 410 | 418 | 405 | 408 | 387,000 | 4,080 |
| 2008-01-22 | 415 | 415 | 396 | 396 | 511,000 | 3,960 |
| 2008-01-21 | 432 | 440 | 420 | 421 | 506,000 | 4,210 |
| 2008-01-18 | 410 | 437 | 410 | 432 | 895,000 | 4,320 |
| 2008-01-17 | 420 | 435 | 405 | 420 | 835,000 | 4,200 |
| 2008-01-16 | 417 | 442 | 417 | 420 | 792,000 | 4,200 |
| 2008-01-15 | 476 | 485 | 445 | 446 | 656,000 | 4,460 |
| 2008-01-11 | 500 | 509 | 478 | 478 | 819,000 | 4,780 |
| 2008-01-10 | 507 | 517 | 500 | 500 | 434,000 | 5,000 |
| 2008-01-09 | 502 | 518 | 502 | 514 | 768,000 | 5,140 |
| 2008-01-08 | 529 | 533 | 520 | 530 | 289,000 | 5,300 |
| 2008-01-07 | 538 | 549 | 529 | 538 | 507,000 | 5,380 |
| 2008-01-04 | 575 | 585 | 535 | 537 | 331,000 | 5,370 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
