6462 (株)リケン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 362 | 363 | 358 | 361 | 80,000 | 3,610 |
| 2010-12-29 | 363 | 367 | 362 | 367 | 115,000 | 3,670 |
| 2010-12-28 | 350 | 368 | 350 | 366 | 301,000 | 3,660 |
| 2010-12-27 | 354 | 354 | 350 | 353 | 256,000 | 3,530 |
| 2010-12-24 | 356 | 359 | 351 | 355 | 190,000 | 3,550 |
| 2010-12-22 | 355 | 358 | 354 | 356 | 212,000 | 3,560 |
| 2010-12-21 | 355 | 361 | 354 | 358 | 130,000 | 3,580 |
| 2010-12-20 | 367 | 367 | 355 | 356 | 192,000 | 3,560 |
| 2010-12-17 | 365 | 365 | 361 | 365 | 249,000 | 3,650 |
| 2010-12-16 | 361 | 365 | 360 | 360 | 236,000 | 3,600 |
| 2010-12-15 | 366 | 366 | 360 | 365 | 206,000 | 3,650 |
| 2010-12-14 | 363 | 367 | 359 | 365 | 233,000 | 3,650 |
| 2010-12-13 | 359 | 367 | 358 | 367 | 189,000 | 3,670 |
| 2010-12-10 | 363 | 365 | 359 | 363 | 513,000 | 3,630 |
| 2010-12-09 | 353 | 359 | 351 | 358 | 330,000 | 3,580 |
| 2010-12-08 | 351 | 354 | 349 | 352 | 137,000 | 3,520 |
| 2010-12-07 | 352 | 352 | 349 | 351 | 188,000 | 3,510 |
| 2010-12-06 | 350 | 354 | 347 | 354 | 179,000 | 3,540 |
| 2010-12-03 | 342 | 350 | 338 | 350 | 369,000 | 3,500 |
| 2010-12-02 | 330 | 342 | 326 | 340 | 415,000 | 3,400 |
| 2010-12-01 | 316 | 323 | 316 | 323 | 141,000 | 3,230 |
| 2010-11-30 | 328 | 330 | 317 | 317 | 260,000 | 3,170 |
| 2010-11-29 | 322 | 329 | 319 | 327 | 186,000 | 3,270 |
| 2010-11-26 | 320 | 325 | 306 | 322 | 352,000 | 3,220 |
| 2010-11-25 | 314 | 322 | 314 | 320 | 138,000 | 3,200 |
| 2010-11-24 | 309 | 317 | 308 | 313 | 116,000 | 3,130 |
| 2010-11-22 | 317 | 317 | 311 | 313 | 112,000 | 3,130 |
| 2010-11-19 | 314 | 316 | 310 | 311 | 142,000 | 3,110 |
| 2010-11-18 | 303 | 314 | 303 | 314 | 171,000 | 3,140 |
| 2010-11-17 | 302 | 307 | 302 | 306 | 105,000 | 3,060 |
| 2010-11-16 | 303 | 311 | 298 | 309 | 449,000 | 3,090 |
| 2010-11-15 | 305 | 307 | 296 | 301 | 239,000 | 3,010 |
| 2010-11-12 | 317 | 318 | 309 | 309 | 485,000 | 3,090 |
| 2010-11-11 | 298 | 309 | 296 | 303 | 220,000 | 3,030 |
| 2010-11-10 | 295 | 302 | 294 | 300 | 161,000 | 3,000 |
| 2010-11-09 | 286 | 294 | 282 | 292 | 127,000 | 2,920 |
| 2010-11-08 | 286 | 289 | 271 | 288 | 137,000 | 2,880 |
| 2010-11-05 | 278 | 289 | 275 | 286 | 164,000 | 2,860 |
| 2010-11-04 | 272 | 275 | 271 | 274 | 60,000 | 2,740 |
| 2010-11-02 | 270 | 270 | 265 | 268 | 106,000 | 2,680 |
| 2010-11-01 | 270 | 273 | 269 | 270 | 43,000 | 2,700 |
| 2010-10-29 | 273 | 274 | 269 | 272 | 108,000 | 2,720 |
| 2010-10-28 | 278 | 278 | 271 | 273 | 157,000 | 2,730 |
| 2010-10-27 | 276 | 281 | 274 | 276 | 112,000 | 2,760 |
| 2010-10-26 | 276 | 280 | 274 | 276 | 58,000 | 2,760 |
| 2010-10-25 | 279 | 284 | 278 | 279 | 48,000 | 2,790 |
| 2010-10-22 | 276 | 282 | 276 | 280 | 70,000 | 2,800 |
| 2010-10-21 | 281 | 281 | 277 | 278 | 53,000 | 2,780 |
| 2010-10-20 | 282 | 282 | 277 | 280 | 86,000 | 2,800 |
| 2010-10-19 | 279 | 294 | 279 | 283 | 81,000 | 2,830 |
| 2010-10-18 | 278 | 288 | 277 | 281 | 93,000 | 2,810 |
| 2010-10-15 | 283 | 283 | 276 | 278 | 66,000 | 2,780 |
| 2010-10-14 | 280 | 285 | 278 | 283 | 90,000 | 2,830 |
| 2010-10-13 | 273 | 280 | 273 | 277 | 99,000 | 2,770 |
| 2010-10-12 | 284 | 285 | 272 | 272 | 139,000 | 2,720 |
| 2010-10-08 | 287 | 288 | 283 | 283 | 81,000 | 2,830 |
| 2010-10-07 | 286 | 293 | 286 | 289 | 76,000 | 2,890 |
| 2010-10-06 | 292 | 292 | 287 | 289 | 47,000 | 2,890 |
| 2010-10-05 | 288 | 297 | 282 | 291 | 90,000 | 2,910 |
| 2010-10-04 | 290 | 294 | 287 | 287 | 39,000 | 2,870 |
| 2010-10-01 | 288 | 292 | 286 | 290 | 89,000 | 2,900 |
| 2010-09-30 | 296 | 301 | 291 | 291 | 97,000 | 2,910 |
| 2010-09-29 | 296 | 297 | 293 | 297 | 80,000 | 2,970 |
| 2010-09-28 | 290 | 297 | 290 | 293 | 91,000 | 2,930 |
| 2010-09-27 | 295 | 295 | 291 | 295 | 81,000 | 2,950 |
| 2010-09-24 | 293 | 294 | 288 | 289 | 115,000 | 2,890 |
| 2010-09-22 | 296 | 300 | 292 | 293 | 58,000 | 2,930 |
| 2010-09-21 | 300 | 302 | 296 | 296 | 94,000 | 2,960 |
| 2010-09-17 | 293 | 297 | 292 | 297 | 100,000 | 2,970 |
| 2010-09-16 | 291 | 291 | 288 | 290 | 59,000 | 2,900 |
| 2010-09-15 | 285 | 290 | 283 | 289 | 90,000 | 2,890 |
| 2010-09-14 | 285 | 285 | 282 | 283 | 71,000 | 2,830 |
| 2010-09-13 | 292 | 295 | 285 | 285 | 95,000 | 2,850 |
| 2010-09-10 | 285 | 297 | 285 | 293 | 260,000 | 2,930 |
| 2010-09-09 | 285 | 290 | 284 | 287 | 39,000 | 2,870 |
| 2010-09-08 | 279 | 282 | 279 | 281 | 38,000 | 2,810 |
| 2010-09-07 | 289 | 292 | 286 | 286 | 51,000 | 2,860 |
| 2010-09-06 | 280 | 295 | 280 | 287 | 171,000 | 2,870 |
| 2010-09-03 | 275 | 279 | 273 | 275 | 133,000 | 2,750 |
| 2010-09-02 | 277 | 278 | 273 | 275 | 89,000 | 2,750 |
| 2010-09-01 | 273 | 277 | 269 | 276 | 103,000 | 2,760 |
| 2010-08-31 | 281 | 285 | 272 | 273 | 68,000 | 2,730 |
| 2010-08-30 | 284 | 297 | 284 | 287 | 138,000 | 2,870 |
| 2010-08-27 | 272 | 280 | 272 | 280 | 84,000 | 2,800 |
| 2010-08-26 | 266 | 278 | 262 | 271 | 120,000 | 2,710 |
| 2010-08-25 | 265 | 269 | 264 | 265 | 76,000 | 2,650 |
| 2010-08-24 | 276 | 276 | 266 | 270 | 137,000 | 2,700 |
| 2010-08-23 | 280 | 281 | 277 | 278 | 53,000 | 2,780 |
| 2010-08-20 | 286 | 286 | 283 | 283 | 52,000 | 2,830 |
| 2010-08-19 | 288 | 290 | 287 | 288 | 75,000 | 2,880 |
| 2010-08-18 | 285 | 291 | 281 | 287 | 136,000 | 2,870 |
| 2010-08-17 | 285 | 287 | 282 | 287 | 41,000 | 2,870 |
| 2010-08-16 | 290 | 290 | 287 | 288 | 52,000 | 2,880 |
| 2010-08-13 | 287 | 294 | 287 | 293 | 60,000 | 2,930 |
| 2010-08-12 | 285 | 292 | 282 | 289 | 79,000 | 2,890 |
| 2010-08-11 | 291 | 292 | 283 | 290 | 94,000 | 2,900 |
| 2010-08-10 | 296 | 298 | 293 | 294 | 53,000 | 2,940 |
| 2010-08-09 | 295 | 298 | 293 | 295 | 39,000 | 2,950 |
| 2010-08-06 | 293 | 300 | 293 | 297 | 61,000 | 2,970 |
| 2010-08-05 | 298 | 298 | 293 | 297 | 195,000 | 2,970 |
| 2010-08-04 | 305 | 305 | 297 | 301 | 176,000 | 3,010 |
| 2010-08-03 | 300 | 303 | 300 | 302 | 48,000 | 3,020 |
| 2010-08-02 | 301 | 301 | 298 | 299 | 64,000 | 2,990 |
| 2010-07-30 | 305 | 305 | 298 | 301 | 114,000 | 3,010 |
| 2010-07-29 | 302 | 308 | 302 | 305 | 85,000 | 3,050 |
| 2010-07-28 | 302 | 309 | 300 | 308 | 169,000 | 3,080 |
| 2010-07-27 | 305 | 305 | 300 | 302 | 47,000 | 3,020 |
| 2010-07-26 | 303 | 304 | 302 | 302 | 48,000 | 3,020 |
| 2010-07-23 | 303 | 303 | 297 | 299 | 84,000 | 2,990 |
| 2010-07-22 | 296 | 297 | 294 | 295 | 57,000 | 2,950 |
| 2010-07-21 | 305 | 308 | 296 | 296 | 126,000 | 2,960 |
| 2010-07-20 | 301 | 307 | 297 | 304 | 81,000 | 3,040 |
| 2010-07-16 | 310 | 314 | 303 | 306 | 120,000 | 3,060 |
| 2010-07-15 | 323 | 323 | 315 | 315 | 133,000 | 3,150 |
| 2010-07-14 | 323 | 324 | 317 | 323 | 89,000 | 3,230 |
| 2010-07-13 | 319 | 320 | 315 | 315 | 84,000 | 3,150 |
| 2010-07-12 | 322 | 326 | 318 | 318 | 118,000 | 3,180 |
| 2010-07-09 | 308 | 314 | 305 | 314 | 99,000 | 3,140 |
| 2010-07-08 | 314 | 314 | 306 | 307 | 128,000 | 3,070 |
| 2010-07-07 | 314 | 316 | 301 | 306 | 187,000 | 3,060 |
| 2010-07-06 | 306 | 315 | 298 | 313 | 84,000 | 3,130 |
| 2010-07-05 | 309 | 312 | 306 | 310 | 45,000 | 3,100 |
| 2010-07-02 | 310 | 311 | 305 | 306 | 111,000 | 3,060 |
| 2010-07-01 | 304 | 322 | 304 | 307 | 106,000 | 3,070 |
| 2010-06-30 | 310 | 314 | 304 | 309 | 80,000 | 3,090 |
| 2010-06-29 | 323 | 327 | 317 | 319 | 100,000 | 3,190 |
| 2010-06-28 | 327 | 334 | 322 | 323 | 94,000 | 3,230 |
| 2010-06-25 | 334 | 334 | 322 | 325 | 136,000 | 3,250 |
| 2010-06-24 | 331 | 341 | 328 | 335 | 117,000 | 3,350 |
| 2010-06-23 | 335 | 335 | 327 | 330 | 186,000 | 3,300 |
| 2010-06-22 | 334 | 345 | 334 | 343 | 165,000 | 3,430 |
| 2010-06-21 | 334 | 340 | 334 | 339 | 174,000 | 3,390 |
| 2010-06-18 | 323 | 326 | 321 | 326 | 143,000 | 3,260 |
| 2010-06-17 | 325 | 327 | 319 | 319 | 106,000 | 3,190 |
| 2010-06-16 | 319 | 326 | 317 | 324 | 171,000 | 3,240 |
| 2010-06-15 | 311 | 315 | 311 | 311 | 64,000 | 3,110 |
| 2010-06-14 | 303 | 312 | 303 | 311 | 69,000 | 3,110 |
| 2010-06-11 | 307 | 307 | 301 | 301 | 158,000 | 3,010 |
| 2010-06-10 | 297 | 304 | 296 | 299 | 81,000 | 2,990 |
| 2010-06-09 | 302 | 303 | 296 | 297 | 74,000 | 2,970 |
| 2010-06-08 | 295 | 308 | 295 | 302 | 58,000 | 3,020 |
| 2010-06-07 | 304 | 308 | 296 | 298 | 128,000 | 2,980 |
| 2010-06-04 | 313 | 317 | 310 | 314 | 94,000 | 3,140 |
| 2010-06-03 | 308 | 318 | 307 | 316 | 122,000 | 3,160 |
| 2010-06-02 | 303 | 316 | 301 | 303 | 100,000 | 3,030 |
| 2010-06-01 | 312 | 313 | 307 | 309 | 58,000 | 3,090 |
| 2010-05-31 | 305 | 313 | 299 | 312 | 202,000 | 3,120 |
| 2010-05-28 | 305 | 306 | 301 | 304 | 157,000 | 3,040 |
| 2010-05-27 | 287 | 299 | 285 | 297 | 144,000 | 2,970 |
| 2010-05-26 | 294 | 296 | 279 | 293 | 262,000 | 2,930 |
| 2010-05-25 | 306 | 306 | 294 | 295 | 128,000 | 2,950 |
| 2010-05-24 | 309 | 310 | 305 | 306 | 175,000 | 3,060 |
| 2010-05-21 | 310 | 310 | 300 | 307 | 205,000 | 3,070 |
| 2010-05-20 | 323 | 323 | 313 | 320 | 188,000 | 3,200 |
| 2010-05-19 | 316 | 323 | 307 | 321 | 326,000 | 3,210 |
| 2010-05-18 | 331 | 334 | 322 | 324 | 160,000 | 3,240 |
| 2010-05-17 | 340 | 343 | 329 | 335 | 202,000 | 3,350 |
| 2010-05-14 | 347 | 352 | 342 | 348 | 273,000 | 3,480 |
| 2010-05-13 | 355 | 358 | 343 | 355 | 405,000 | 3,550 |
| 2010-05-12 | 350 | 352 | 347 | 350 | 179,000 | 3,500 |
| 2010-05-11 | 359 | 359 | 345 | 346 | 151,000 | 3,460 |
| 2010-05-10 | 345 | 354 | 344 | 353 | 143,000 | 3,530 |
| 2010-05-07 | 347 | 352 | 345 | 350 | 247,000 | 3,500 |
| 2010-05-06 | 368 | 368 | 363 | 366 | 162,000 | 3,660 |
| 2010-04-30 | 379 | 382 | 373 | 376 | 298,000 | 3,760 |
| 2010-04-28 | 357 | 379 | 355 | 376 | 615,000 | 3,760 |
| 2010-04-27 | 369 | 369 | 361 | 365 | 171,000 | 3,650 |
| 2010-04-26 | 355 | 371 | 353 | 369 | 284,000 | 3,690 |
| 2010-04-23 | 354 | 356 | 348 | 355 | 154,000 | 3,550 |
| 2010-04-22 | 345 | 350 | 342 | 348 | 126,000 | 3,480 |
| 2010-04-21 | 345 | 350 | 343 | 350 | 104,000 | 3,500 |
| 2010-04-20 | 348 | 348 | 341 | 341 | 88,000 | 3,410 |
| 2010-04-19 | 346 | 346 | 340 | 344 | 87,000 | 3,440 |
| 2010-04-16 | 357 | 357 | 346 | 347 | 132,000 | 3,470 |
| 2010-04-15 | 354 | 356 | 353 | 356 | 81,000 | 3,560 |
| 2010-04-14 | 349 | 352 | 348 | 352 | 91,000 | 3,520 |
| 2010-04-13 | 352 | 352 | 345 | 348 | 107,000 | 3,480 |
| 2010-04-12 | 354 | 355 | 350 | 353 | 80,000 | 3,530 |
| 2010-04-09 | 351 | 352 | 346 | 351 | 119,000 | 3,510 |
| 2010-04-08 | 357 | 357 | 350 | 353 | 187,000 | 3,530 |
| 2010-04-07 | 360 | 363 | 360 | 361 | 130,000 | 3,610 |
| 2010-04-06 | 368 | 368 | 360 | 363 | 151,000 | 3,630 |
| 2010-04-05 | 365 | 367 | 363 | 367 | 177,000 | 3,670 |
| 2010-04-02 | 364 | 365 | 359 | 365 | 183,000 | 3,650 |
| 2010-04-01 | 363 | 364 | 358 | 363 | 193,000 | 3,630 |
| 2010-03-31 | 370 | 373 | 368 | 368 | 140,000 | 3,680 |
| 2010-03-30 | 371 | 372 | 363 | 369 | 222,000 | 3,690 |
| 2010-03-29 | 372 | 373 | 363 | 369 | 240,000 | 3,690 |
| 2010-03-26 | 355 | 363 | 355 | 363 | 156,000 | 3,630 |
| 2010-03-25 | 368 | 368 | 357 | 359 | 245,000 | 3,590 |
| 2010-03-24 | 362 | 373 | 357 | 365 | 385,000 | 3,650 |
| 2010-03-23 | 341 | 366 | 341 | 360 | 526,000 | 3,600 |
| 2010-03-19 | 338 | 344 | 337 | 344 | 230,000 | 3,440 |
| 2010-03-18 | 343 | 344 | 333 | 333 | 245,000 | 3,330 |
| 2010-03-17 | 323 | 342 | 323 | 341 | 357,000 | 3,410 |
| 2010-03-16 | 328 | 330 | 322 | 322 | 407,000 | 3,220 |
| 2010-03-15 | 335 | 338 | 330 | 336 | 94,000 | 3,360 |
| 2010-03-12 | 335 | 335 | 328 | 333 | 201,000 | 3,330 |
| 2010-03-11 | 331 | 336 | 329 | 332 | 58,000 | 3,320 |
| 2010-03-10 | 325 | 333 | 325 | 331 | 124,000 | 3,310 |
| 2010-03-09 | 322 | 329 | 320 | 327 | 172,000 | 3,270 |
| 2010-03-08 | 328 | 328 | 320 | 326 | 122,000 | 3,260 |
| 2010-03-05 | 323 | 326 | 317 | 326 | 131,000 | 3,260 |
| 2010-03-04 | 317 | 320 | 313 | 318 | 152,000 | 3,180 |
| 2010-03-03 | 311 | 317 | 311 | 317 | 105,000 | 3,170 |
| 2010-03-02 | 321 | 321 | 309 | 314 | 92,000 | 3,140 |
| 2010-03-01 | 309 | 322 | 309 | 316 | 222,000 | 3,160 |
| 2010-02-26 | 301 | 308 | 299 | 307 | 142,000 | 3,070 |
| 2010-02-25 | 303 | 309 | 299 | 303 | 221,000 | 3,030 |
| 2010-02-24 | 300 | 304 | 296 | 300 | 113,000 | 3,000 |
| 2010-02-23 | 306 | 306 | 296 | 300 | 155,000 | 3,000 |
| 2010-02-22 | 304 | 306 | 296 | 299 | 273,000 | 2,990 |
| 2010-02-19 | 297 | 299 | 293 | 297 | 138,000 | 2,970 |
| 2010-02-18 | 300 | 300 | 297 | 297 | 46,000 | 2,970 |
| 2010-02-17 | 301 | 301 | 298 | 299 | 54,000 | 2,990 |
| 2010-02-16 | 298 | 299 | 297 | 298 | 64,000 | 2,980 |
| 2010-02-15 | 300 | 300 | 296 | 297 | 76,000 | 2,970 |
| 2010-02-12 | 295 | 296 | 291 | 296 | 159,000 | 2,960 |
| 2010-02-10 | 303 | 305 | 293 | 295 | 319,000 | 2,950 |
| 2010-02-09 | 308 | 319 | 308 | 319 | 190,000 | 3,190 |
| 2010-02-08 | 307 | 318 | 306 | 311 | 145,000 | 3,110 |
| 2010-02-05 | 307 | 315 | 305 | 311 | 194,000 | 3,110 |
| 2010-02-04 | 310 | 315 | 305 | 315 | 126,000 | 3,150 |
| 2010-02-03 | 308 | 310 | 306 | 306 | 81,000 | 3,060 |
| 2010-02-02 | 299 | 307 | 299 | 303 | 73,000 | 3,030 |
| 2010-02-01 | 310 | 310 | 296 | 297 | 95,000 | 2,970 |
| 2010-01-29 | 319 | 321 | 312 | 312 | 96,000 | 3,120 |
| 2010-01-28 | 313 | 319 | 313 | 319 | 34,000 | 3,190 |
| 2010-01-27 | 318 | 324 | 315 | 315 | 76,000 | 3,150 |
| 2010-01-26 | 328 | 329 | 321 | 321 | 112,000 | 3,210 |
| 2010-01-25 | 333 | 333 | 328 | 331 | 157,000 | 3,310 |
| 2010-01-22 | 331 | 334 | 327 | 332 | 117,000 | 3,320 |
| 2010-01-21 | 322 | 340 | 321 | 338 | 200,000 | 3,380 |
| 2010-01-20 | 333 | 334 | 330 | 330 | 115,000 | 3,300 |
| 2010-01-19 | 336 | 338 | 333 | 334 | 96,000 | 3,340 |
| 2010-01-18 | 333 | 340 | 330 | 338 | 178,000 | 3,380 |
| 2010-01-15 | 323 | 341 | 320 | 340 | 476,000 | 3,400 |
| 2010-01-14 | 329 | 335 | 325 | 335 | 328,000 | 3,350 |
| 2010-01-13 | 320 | 332 | 316 | 329 | 325,000 | 3,290 |
| 2010-01-12 | 317 | 328 | 315 | 326 | 175,000 | 3,260 |
| 2010-01-08 | 319 | 319 | 312 | 315 | 159,000 | 3,150 |
| 2010-01-07 | 312 | 314 | 310 | 314 | 109,000 | 3,140 |
| 2010-01-06 | 311 | 316 | 306 | 316 | 203,000 | 3,160 |
| 2010-01-05 | 312 | 313 | 303 | 304 | 77,000 | 3,040 |
| 2010-01-04 | 301 | 310 | 301 | 309 | 77,000 | 3,090 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
