6462 (株)リケン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 303 | 304 | 299 | 301 | 56,000 | 3,010 |
| 2009-12-29 | 303 | 307 | 299 | 299 | 88,000 | 2,990 |
| 2009-12-28 | 299 | 308 | 299 | 303 | 116,000 | 3,030 |
| 2009-12-25 | 301 | 302 | 298 | 298 | 55,000 | 2,980 |
| 2009-12-24 | 294 | 301 | 294 | 301 | 83,000 | 3,010 |
| 2009-12-22 | 296 | 301 | 295 | 297 | 145,000 | 2,970 |
| 2009-12-21 | 300 | 301 | 295 | 295 | 150,000 | 2,950 |
| 2009-12-18 | 294 | 297 | 290 | 296 | 157,000 | 2,960 |
| 2009-12-17 | 293 | 296 | 291 | 294 | 142,000 | 2,940 |
| 2009-12-16 | 290 | 295 | 289 | 291 | 146,000 | 2,910 |
| 2009-12-15 | 293 | 294 | 290 | 292 | 101,000 | 2,920 |
| 2009-12-14 | 287 | 293 | 286 | 292 | 110,000 | 2,920 |
| 2009-12-11 | 286 | 289 | 280 | 287 | 155,000 | 2,870 |
| 2009-12-10 | 284 | 288 | 280 | 284 | 154,000 | 2,840 |
| 2009-12-09 | 288 | 293 | 283 | 285 | 200,000 | 2,850 |
| 2009-12-08 | 288 | 292 | 284 | 289 | 164,000 | 2,890 |
| 2009-12-07 | 297 | 297 | 285 | 287 | 202,000 | 2,870 |
| 2009-12-04 | 283 | 288 | 281 | 285 | 256,000 | 2,850 |
| 2009-12-03 | 287 | 292 | 284 | 288 | 603,000 | 2,880 |
| 2009-12-02 | 280 | 286 | 279 | 284 | 686,000 | 2,840 |
| 2009-12-01 | 258 | 282 | 256 | 280 | 796,000 | 2,800 |
| 2009-11-30 | 248 | 259 | 248 | 257 | 140,000 | 2,570 |
| 2009-11-27 | 255 | 257 | 248 | 250 | 135,000 | 2,500 |
| 2009-11-26 | 257 | 262 | 253 | 255 | 148,000 | 2,550 |
| 2009-11-25 | 262 | 263 | 257 | 262 | 126,000 | 2,620 |
| 2009-11-24 | 267 | 267 | 255 | 260 | 301,000 | 2,600 |
| 2009-11-20 | 271 | 271 | 262 | 269 | 202,000 | 2,690 |
| 2009-11-19 | 269 | 278 | 263 | 270 | 302,000 | 2,700 |
| 2009-11-18 | 266 | 271 | 260 | 266 | 186,000 | 2,660 |
| 2009-11-17 | 277 | 281 | 264 | 265 | 346,000 | 2,650 |
| 2009-11-16 | 292 | 295 | 277 | 282 | 256,000 | 2,820 |
| 2009-11-13 | 305 | 308 | 283 | 290 | 460,000 | 2,900 |
| 2009-11-12 | 303 | 303 | 292 | 298 | 268,000 | 2,980 |
| 2009-11-11 | 311 | 311 | 296 | 303 | 204,000 | 3,030 |
| 2009-11-10 | 316 | 318 | 308 | 311 | 214,000 | 3,110 |
| 2009-11-09 | 314 | 320 | 307 | 315 | 166,000 | 3,150 |
| 2009-11-06 | 324 | 325 | 316 | 316 | 194,000 | 3,160 |
| 2009-11-05 | 328 | 329 | 322 | 323 | 112,000 | 3,230 |
| 2009-11-04 | 323 | 328 | 323 | 327 | 198,000 | 3,270 |
| 2009-11-02 | 324 | 327 | 322 | 325 | 141,000 | 3,250 |
| 2009-10-30 | 325 | 335 | 322 | 333 | 609,000 | 3,330 |
| 2009-10-29 | 316 | 321 | 315 | 321 | 320,000 | 3,210 |
| 2009-10-28 | 319 | 329 | 319 | 323 | 271,000 | 3,230 |
| 2009-10-27 | 331 | 333 | 325 | 329 | 251,000 | 3,290 |
| 2009-10-26 | 327 | 337 | 325 | 333 | 361,000 | 3,330 |
| 2009-10-23 | 320 | 324 | 316 | 324 | 192,000 | 3,240 |
| 2009-10-22 | 319 | 321 | 314 | 317 | 201,000 | 3,170 |
| 2009-10-21 | 320 | 324 | 320 | 324 | 137,000 | 3,240 |
| 2009-10-20 | 327 | 328 | 324 | 326 | 171,000 | 3,260 |
| 2009-10-19 | 326 | 327 | 322 | 327 | 141,000 | 3,270 |
| 2009-10-16 | 323 | 326 | 320 | 324 | 171,000 | 3,240 |
| 2009-10-15 | 326 | 330 | 324 | 326 | 288,000 | 3,260 |
| 2009-10-14 | 311 | 325 | 305 | 323 | 499,000 | 3,230 |
| 2009-10-13 | 303 | 310 | 300 | 308 | 196,000 | 3,080 |
| 2009-10-09 | 308 | 309 | 305 | 308 | 106,000 | 3,080 |
| 2009-10-08 | 312 | 312 | 305 | 307 | 211,000 | 3,070 |
| 2009-10-07 | 297 | 313 | 295 | 312 | 934,000 | 3,120 |
| 2009-10-06 | 297 | 300 | 291 | 296 | 1,066,000 | 2,960 |
| 2009-10-05 | 311 | 311 | 294 | 298 | 717,000 | 2,980 |
| 2009-10-02 | 318 | 318 | 305 | 310 | 747,000 | 3,100 |
| 2009-10-01 | 325 | 325 | 312 | 321 | 584,000 | 3,210 |
| 2009-09-30 | 326 | 331 | 318 | 325 | 312,000 | 3,250 |
| 2009-09-29 | 316 | 326 | 316 | 325 | 395,000 | 3,250 |
| 2009-09-28 | 321 | 321 | 315 | 321 | 273,000 | 3,210 |
| 2009-09-25 | 321 | 325 | 318 | 322 | 120,000 | 3,220 |
| 2009-09-24 | 320 | 325 | 315 | 324 | 227,000 | 3,240 |
| 2009-09-18 | 326 | 326 | 317 | 320 | 319,000 | 3,200 |
| 2009-09-17 | 308 | 325 | 308 | 325 | 553,000 | 3,250 |
| 2009-09-16 | 307 | 311 | 300 | 308 | 337,000 | 3,080 |
| 2009-09-15 | 308 | 309 | 303 | 308 | 181,000 | 3,080 |
| 2009-09-14 | 311 | 311 | 303 | 305 | 210,000 | 3,050 |
| 2009-09-11 | 319 | 319 | 311 | 311 | 181,000 | 3,110 |
| 2009-09-10 | 312 | 319 | 312 | 319 | 173,000 | 3,190 |
| 2009-09-09 | 316 | 318 | 307 | 312 | 420,000 | 3,120 |
| 2009-09-08 | 319 | 320 | 314 | 319 | 350,000 | 3,190 |
| 2009-09-07 | 318 | 321 | 315 | 318 | 238,000 | 3,180 |
| 2009-09-04 | 317 | 319 | 313 | 317 | 215,000 | 3,170 |
| 2009-09-03 | 311 | 322 | 311 | 319 | 455,000 | 3,190 |
| 2009-09-02 | 311 | 318 | 311 | 317 | 295,000 | 3,170 |
| 2009-09-01 | 316 | 328 | 315 | 323 | 644,000 | 3,230 |
| 2009-08-31 | 310 | 318 | 306 | 315 | 1,143,000 | 3,150 |
| 2009-08-28 | 308 | 309 | 306 | 307 | 396,000 | 3,070 |
| 2009-08-27 | 310 | 311 | 306 | 310 | 657,000 | 3,100 |
| 2009-08-26 | 307 | 311 | 302 | 308 | 331,000 | 3,080 |
| 2009-08-25 | 307 | 310 | 302 | 306 | 312,000 | 3,060 |
| 2009-08-24 | 309 | 316 | 309 | 312 | 246,000 | 3,120 |
| 2009-08-21 | 311 | 314 | 302 | 304 | 352,000 | 3,040 |
| 2009-08-20 | 310 | 315 | 304 | 311 | 447,000 | 3,110 |
| 2009-08-19 | 314 | 318 | 310 | 311 | 123,000 | 3,110 |
| 2009-08-18 | 308 | 315 | 308 | 315 | 134,000 | 3,150 |
| 2009-08-17 | 309 | 313 | 308 | 313 | 190,000 | 3,130 |
| 2009-08-14 | 315 | 318 | 313 | 314 | 137,000 | 3,140 |
| 2009-08-13 | 314 | 322 | 312 | 320 | 181,000 | 3,200 |
| 2009-08-12 | 316 | 320 | 310 | 313 | 220,000 | 3,130 |
| 2009-08-11 | 310 | 328 | 309 | 325 | 549,000 | 3,250 |
| 2009-08-10 | 300 | 311 | 299 | 310 | 418,000 | 3,100 |
| 2009-08-07 | 295 | 295 | 285 | 291 | 164,000 | 2,910 |
| 2009-08-06 | 288 | 301 | 288 | 299 | 269,000 | 2,990 |
| 2009-08-05 | 292 | 295 | 286 | 288 | 239,000 | 2,880 |
| 2009-08-04 | 305 | 308 | 286 | 296 | 240,000 | 2,960 |
| 2009-08-03 | 299 | 305 | 297 | 302 | 168,000 | 3,020 |
| 2009-07-31 | 299 | 302 | 295 | 298 | 163,000 | 2,980 |
| 2009-07-30 | 294 | 297 | 285 | 295 | 139,000 | 2,950 |
| 2009-07-29 | 290 | 297 | 289 | 295 | 137,000 | 2,950 |
| 2009-07-28 | 294 | 298 | 290 | 294 | 64,000 | 2,940 |
| 2009-07-27 | 300 | 302 | 292 | 293 | 171,000 | 2,930 |
| 2009-07-24 | 293 | 297 | 291 | 297 | 115,000 | 2,970 |
| 2009-07-23 | 283 | 294 | 283 | 289 | 195,000 | 2,890 |
| 2009-07-22 | 279 | 285 | 279 | 283 | 168,000 | 2,830 |
| 2009-07-21 | 280 | 280 | 271 | 279 | 186,000 | 2,790 |
| 2009-07-17 | 269 | 271 | 267 | 271 | 60,000 | 2,710 |
| 2009-07-16 | 275 | 276 | 269 | 270 | 165,000 | 2,700 |
| 2009-07-15 | 267 | 269 | 257 | 261 | 227,000 | 2,610 |
| 2009-07-14 | 257 | 268 | 257 | 264 | 188,000 | 2,640 |
| 2009-07-13 | 270 | 275 | 244 | 251 | 368,000 | 2,510 |
| 2009-07-10 | 275 | 284 | 266 | 274 | 213,000 | 2,740 |
| 2009-07-09 | 277 | 282 | 272 | 277 | 360,000 | 2,770 |
| 2009-07-08 | 286 | 287 | 270 | 277 | 393,000 | 2,770 |
| 2009-07-07 | 298 | 301 | 286 | 291 | 418,000 | 2,910 |
| 2009-07-06 | 303 | 306 | 300 | 300 | 110,000 | 3,000 |
| 2009-07-03 | 298 | 308 | 298 | 307 | 196,000 | 3,070 |
| 2009-07-02 | 306 | 309 | 304 | 304 | 214,000 | 3,040 |
| 2009-07-01 | 302 | 307 | 300 | 301 | 205,000 | 3,010 |
| 2009-06-30 | 309 | 310 | 305 | 306 | 128,000 | 3,060 |
| 2009-06-29 | 308 | 308 | 298 | 304 | 177,000 | 3,040 |
| 2009-06-26 | 308 | 308 | 301 | 306 | 121,000 | 3,060 |
| 2009-06-25 | 293 | 306 | 293 | 303 | 166,000 | 3,030 |
| 2009-06-24 | 292 | 300 | 290 | 296 | 117,000 | 2,960 |
| 2009-06-23 | 288 | 298 | 287 | 294 | 228,000 | 2,940 |
| 2009-06-22 | 293 | 306 | 289 | 303 | 319,000 | 3,030 |
| 2009-06-19 | 302 | 306 | 283 | 283 | 455,000 | 2,830 |
| 2009-06-18 | 317 | 318 | 300 | 304 | 354,000 | 3,040 |
| 2009-06-17 | 296 | 306 | 294 | 302 | 276,000 | 3,020 |
| 2009-06-16 | 303 | 307 | 291 | 295 | 393,000 | 2,950 |
| 2009-06-15 | 324 | 324 | 311 | 315 | 240,000 | 3,150 |
| 2009-06-12 | 317 | 328 | 310 | 323 | 456,000 | 3,230 |
| 2009-06-11 | 327 | 327 | 321 | 324 | 221,000 | 3,240 |
| 2009-06-10 | 329 | 330 | 319 | 327 | 421,000 | 3,270 |
| 2009-06-09 | 315 | 332 | 314 | 327 | 944,000 | 3,270 |
| 2009-06-08 | 304 | 328 | 303 | 320 | 1,568,000 | 3,200 |
| 2009-06-05 | 266 | 275 | 266 | 274 | 239,000 | 2,740 |
| 2009-06-04 | 263 | 266 | 261 | 261 | 325,000 | 2,610 |
| 2009-06-03 | 263 | 266 | 261 | 263 | 158,000 | 2,630 |
| 2009-06-02 | 267 | 267 | 263 | 263 | 118,000 | 2,630 |
| 2009-06-01 | 262 | 266 | 262 | 266 | 123,000 | 2,660 |
| 2009-05-29 | 262 | 264 | 253 | 255 | 281,000 | 2,550 |
| 2009-05-28 | 250 | 260 | 250 | 259 | 205,000 | 2,590 |
| 2009-05-27 | 262 | 264 | 252 | 252 | 174,000 | 2,520 |
| 2009-05-26 | 257 | 260 | 255 | 258 | 110,000 | 2,580 |
| 2009-05-25 | 252 | 259 | 252 | 253 | 112,000 | 2,530 |
| 2009-05-22 | 253 | 255 | 250 | 250 | 115,000 | 2,500 |
| 2009-05-21 | 262 | 262 | 254 | 256 | 216,000 | 2,560 |
| 2009-05-20 | 261 | 266 | 261 | 264 | 92,000 | 2,640 |
| 2009-05-19 | 262 | 263 | 258 | 261 | 79,000 | 2,610 |
| 2009-05-18 | 263 | 265 | 257 | 257 | 109,000 | 2,570 |
| 2009-05-15 | 258 | 266 | 258 | 266 | 164,000 | 2,660 |
| 2009-05-14 | 252 | 262 | 252 | 259 | 319,000 | 2,590 |
| 2009-05-13 | 257 | 258 | 252 | 253 | 64,000 | 2,530 |
| 2009-05-12 | 261 | 264 | 253 | 254 | 156,000 | 2,540 |
| 2009-05-11 | 258 | 265 | 258 | 265 | 93,000 | 2,650 |
| 2009-05-08 | 256 | 261 | 255 | 261 | 64,000 | 2,610 |
| 2009-05-07 | 260 | 266 | 258 | 261 | 91,000 | 2,610 |
| 2009-05-01 | 257 | 259 | 254 | 255 | 102,000 | 2,550 |
| 2009-04-30 | 249 | 261 | 249 | 259 | 151,000 | 2,590 |
| 2009-04-28 | 250 | 260 | 248 | 248 | 84,000 | 2,480 |
| 2009-04-27 | 255 | 260 | 246 | 250 | 149,000 | 2,500 |
| 2009-04-24 | 256 | 256 | 250 | 250 | 84,000 | 2,500 |
| 2009-04-23 | 260 | 263 | 246 | 255 | 271,000 | 2,550 |
| 2009-04-22 | 263 | 268 | 261 | 263 | 68,000 | 2,630 |
| 2009-04-21 | 261 | 268 | 259 | 268 | 128,000 | 2,680 |
| 2009-04-20 | 270 | 273 | 266 | 271 | 148,000 | 2,710 |
| 2009-04-17 | 275 | 275 | 271 | 272 | 95,000 | 2,720 |
| 2009-04-16 | 262 | 277 | 260 | 275 | 411,000 | 2,750 |
| 2009-04-15 | 263 | 263 | 253 | 258 | 132,000 | 2,580 |
| 2009-04-14 | 269 | 270 | 258 | 264 | 152,000 | 2,640 |
| 2009-04-13 | 269 | 274 | 265 | 271 | 116,000 | 2,710 |
| 2009-04-10 | 257 | 270 | 252 | 269 | 510,000 | 2,690 |
| 2009-04-09 | 236 | 255 | 235 | 254 | 203,000 | 2,540 |
| 2009-04-08 | 243 | 243 | 239 | 240 | 69,000 | 2,400 |
| 2009-04-07 | 240 | 250 | 240 | 248 | 194,000 | 2,480 |
| 2009-04-06 | 237 | 250 | 236 | 245 | 385,000 | 2,450 |
| 2009-04-03 | 230 | 234 | 224 | 234 | 313,000 | 2,340 |
| 2009-04-02 | 222 | 230 | 221 | 229 | 380,000 | 2,290 |
| 2009-04-01 | 217 | 222 | 215 | 217 | 113,000 | 2,170 |
| 2009-03-31 | 211 | 214 | 209 | 214 | 125,000 | 2,140 |
| 2009-03-30 | 220 | 226 | 214 | 214 | 177,000 | 2,140 |
| 2009-03-27 | 222 | 229 | 220 | 224 | 147,000 | 2,240 |
| 2009-03-26 | 218 | 222 | 215 | 222 | 124,000 | 2,220 |
| 2009-03-25 | 219 | 220 | 213 | 220 | 177,000 | 2,200 |
| 2009-03-24 | 220 | 220 | 213 | 219 | 200,000 | 2,190 |
| 2009-03-23 | 206 | 215 | 205 | 215 | 303,000 | 2,150 |
| 2009-03-19 | 209 | 209 | 201 | 204 | 143,000 | 2,040 |
| 2009-03-18 | 201 | 210 | 199 | 207 | 415,000 | 2,070 |
| 2009-03-17 | 200 | 202 | 197 | 200 | 133,000 | 2,000 |
| 2009-03-16 | 194 | 201 | 194 | 200 | 217,000 | 2,000 |
| 2009-03-13 | 189 | 192 | 187 | 190 | 292,000 | 1,900 |
| 2009-03-12 | 179 | 185 | 175 | 177 | 208,000 | 1,770 |
| 2009-03-11 | 179 | 180 | 176 | 176 | 132,000 | 1,760 |
| 2009-03-10 | 178 | 179 | 175 | 176 | 142,000 | 1,760 |
| 2009-03-09 | 181 | 183 | 177 | 179 | 335,000 | 1,790 |
| 2009-03-06 | 187 | 191 | 184 | 188 | 218,000 | 1,880 |
| 2009-03-05 | 191 | 192 | 182 | 187 | 413,000 | 1,870 |
| 2009-03-04 | 184 | 188 | 183 | 187 | 87,000 | 1,870 |
| 2009-03-03 | 182 | 186 | 182 | 185 | 70,000 | 1,850 |
| 2009-03-02 | 186 | 187 | 183 | 184 | 87,000 | 1,840 |
| 2009-02-27 | 190 | 190 | 183 | 186 | 187,000 | 1,860 |
| 2009-02-26 | 184 | 186 | 183 | 185 | 120,000 | 1,850 |
| 2009-02-25 | 189 | 189 | 184 | 186 | 218,000 | 1,860 |
| 2009-02-24 | 183 | 186 | 183 | 184 | 81,000 | 1,840 |
| 2009-02-23 | 186 | 191 | 186 | 188 | 96,000 | 1,880 |
| 2009-02-20 | 192 | 193 | 189 | 192 | 124,000 | 1,920 |
| 2009-02-19 | 185 | 190 | 185 | 190 | 73,000 | 1,900 |
| 2009-02-18 | 184 | 186 | 179 | 185 | 192,000 | 1,850 |
| 2009-02-17 | 184 | 187 | 183 | 183 | 128,000 | 1,830 |
| 2009-02-16 | 195 | 195 | 193 | 194 | 131,000 | 1,940 |
| 2009-02-13 | 183 | 193 | 181 | 192 | 224,000 | 1,920 |
| 2009-02-12 | 185 | 188 | 182 | 183 | 95,000 | 1,830 |
| 2009-02-10 | 190 | 191 | 188 | 189 | 123,000 | 1,890 |
| 2009-02-09 | 187 | 191 | 187 | 188 | 73,000 | 1,880 |
| 2009-02-06 | 193 | 198 | 189 | 189 | 83,000 | 1,890 |
| 2009-02-05 | 190 | 195 | 190 | 195 | 130,000 | 1,950 |
| 2009-02-04 | 184 | 190 | 184 | 190 | 137,000 | 1,900 |
| 2009-02-03 | 184 | 187 | 184 | 184 | 84,000 | 1,840 |
| 2009-02-02 | 190 | 190 | 188 | 189 | 66,000 | 1,890 |
| 2009-01-30 | 186 | 189 | 186 | 187 | 74,000 | 1,870 |
| 2009-01-29 | 191 | 191 | 189 | 190 | 127,000 | 1,900 |
| 2009-01-28 | 188 | 190 | 187 | 187 | 79,000 | 1,870 |
| 2009-01-27 | 187 | 193 | 185 | 192 | 172,000 | 1,920 |
| 2009-01-26 | 184 | 186 | 183 | 186 | 104,000 | 1,860 |
| 2009-01-23 | 186 | 186 | 182 | 184 | 90,000 | 1,840 |
| 2009-01-22 | 188 | 188 | 184 | 186 | 118,000 | 1,860 |
| 2009-01-21 | 182 | 185 | 182 | 184 | 162,000 | 1,840 |
| 2009-01-20 | 187 | 187 | 181 | 185 | 169,000 | 1,850 |
| 2009-01-19 | 186 | 188 | 185 | 186 | 94,000 | 1,860 |
| 2009-01-16 | 186 | 188 | 184 | 185 | 230,000 | 1,850 |
| 2009-01-15 | 192 | 192 | 183 | 185 | 558,000 | 1,850 |
| 2009-01-14 | 193 | 196 | 193 | 194 | 185,000 | 1,940 |
| 2009-01-13 | 198 | 198 | 194 | 194 | 181,000 | 1,940 |
| 2009-01-09 | 203 | 204 | 198 | 198 | 354,000 | 1,980 |
| 2009-01-08 | 211 | 211 | 206 | 207 | 172,000 | 2,070 |
| 2009-01-07 | 214 | 220 | 213 | 216 | 478,000 | 2,160 |
| 2009-01-06 | 217 | 217 | 214 | 216 | 64,000 | 2,160 |
| 2009-01-05 | 220 | 220 | 216 | 216 | 40,000 | 2,160 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
