1. HOME >
  2. 株価時系列 >
  3. 6462 >
  4. 2011年

6462 (株)リケン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3028529028528935,0002,890
2011-12-2928428628428618,0002,860
2011-12-2828628728528724,0002,870
2011-12-2728428728428650,0002,860
2011-12-2628728728428453,0002,840
2011-12-2229129228528686,0002,860
2011-12-2129429528828982,0002,890
2011-12-20295298290294159,0002,940
2011-12-19289291285291123,0002,910
2011-12-16293293287287107,0002,870
2011-12-15301301287291165,0002,910
2011-12-14298300296300168,0003,000
2011-12-13294297290296148,0002,960
2011-12-1229129528929387,0002,930
2011-12-09279290279287164,0002,870
2011-12-0829029028528775,0002,870
2011-12-07291292287291103,0002,910
2011-12-06295295288289121,0002,890
2011-12-0529329529029457,0002,940
2011-12-0229129429129260,0002,920
2011-12-01294294288290108,0002,900
2011-11-30279290277290126,0002,900
2011-11-29272283272282103,0002,820
2011-11-28263274262270149,0002,700
2011-11-25273276262262140,0002,620
2011-11-2427528027327362,0002,730
2011-11-22274283274283114,0002,830
2011-11-21281281272274100,0002,740
2011-11-1827828327728170,0002,810
2011-11-1728028427628481,0002,840
2011-11-1628528928128158,0002,810
2011-11-1529129128728745,0002,870
2011-11-1429029228829045,0002,900
2011-11-11290291285286109,0002,860
2011-11-1029429528929185,0002,910
2011-11-0929730229530265,0003,020
2011-11-08305308296296111,0002,960
2011-11-0730530529830148,0003,010
2011-11-0430330630230454,0003,040
2011-11-02305305298300105,0003,000
2011-11-01309316305305113,0003,050
2011-10-31304328304325225,0003,250
2011-10-28320323305305247,0003,050
2011-10-27314319304319149,0003,190
2011-10-26295318293313142,0003,130
2011-10-25305306298298123,0002,980
2011-10-2430030729830575,0003,050
2011-10-2129930129729738,0002,970
2011-10-2030230229929984,0002,990
2011-10-19305313296300106,0003,000
2011-10-1830831030330844,0003,080
2011-10-1730330830330877,0003,080
2011-10-14302303298299101,0002,990
2011-10-1330931130530584,0003,050
2011-10-1230030729930687,0003,060
2011-10-11306310306306100,0003,060
2011-10-07310311301302116,0003,020
2011-10-06294304294303107,0003,030
2011-10-05310310288292150,0002,920
2011-10-0430630930030792,0003,070
2011-10-03320322304310103,0003,100
2011-09-30333335322325193,0003,250
2011-09-29317330315330145,0003,300
2011-09-28305317303317165,0003,170
2011-09-27295311293310118,0003,100
2011-09-26304304289289150,0002,890
2011-09-22311311303307156,0003,070
2011-09-21319319315318101,0003,180
2011-09-2032732731631772,0003,170
2011-09-16312327312327142,0003,270
2011-09-1530531230530997,0003,090
2011-09-14304313297301212,0003,010
2011-09-1329630529630367,0003,030
2011-09-12300302294296177,0002,960
2011-09-09308318302303344,0003,030
2011-09-08312314303305116,0003,050
2011-09-07309313309311142,0003,110
2011-09-06314314302303102,0003,030
2011-09-05324324313314179,0003,140
2011-09-02330330317321165,0003,210
2011-09-01332333328330149,0003,300
2011-08-31334334329332103,0003,320
2011-08-3033333633133395,0003,330
2011-08-29326331320328111,0003,280
2011-08-26316329314329147,0003,290
2011-08-25315320312313125,0003,130
2011-08-24314321307308127,0003,080
2011-08-23304308300307109,0003,070
2011-08-22311312300301105,0003,010
2011-08-19312321307310120,0003,100
2011-08-18332333319320162,0003,200
2011-08-1733633733033550,0003,350
2011-08-1633833833433672,0003,360
2011-08-1533833933133277,0003,320
2011-08-12343343330331180,0003,310
2011-08-11334346332342226,0003,420
2011-08-10357357337339219,0003,390
2011-08-09338349322349299,0003,490
2011-08-08349351344345160,0003,450
2011-08-05348359339353346,0003,530
2011-08-04376380370375188,0003,750
2011-08-03370375365371218,0003,710
2011-08-02380381370377183,0003,770
2011-08-01375386375385273,0003,850
2011-07-29367379363377312,0003,770
2011-07-28367371367367172,0003,670
2011-07-27374374365373157,0003,730
2011-07-26373377371376185,0003,760
2011-07-25372373369369159,0003,690
2011-07-22366373366371305,0003,710
2011-07-21361367361366179,0003,660
2011-07-20364368360361405,0003,610
2011-07-19356360354358228,0003,580
2011-07-15351356349356208,0003,560
2011-07-14352355349352169,0003,520
2011-07-13350358350355239,0003,550
2011-07-12353358353356280,0003,560
2011-07-11353361353359549,0003,590
2011-07-08349352346348180,0003,480
2011-07-07348348344346189,0003,460
2011-07-06345350341348205,0003,480
2011-07-05354354348348198,0003,480
2011-07-04363364353354285,0003,540
2011-07-01347357346356451,0003,560
2011-06-30335344330344343,0003,440
2011-06-29324331324331276,0003,310
2011-06-28322324319320205,0003,200
2011-06-27324324319322118,0003,220
2011-06-24324330323323237,0003,230
2011-06-23327331324328173,0003,280
2011-06-22321331321331172,0003,310
2011-06-21322322318321128,0003,210
2011-06-2031631931431662,0003,160
2011-06-17326326316316135,0003,160
2011-06-16331331326326109,0003,260
2011-06-1533433633333462,0003,340
2011-06-1433033632933589,0003,350
2011-06-13335337331332104,0003,320
2011-06-10343343338343216,0003,430
2011-06-09334337330335152,0003,350
2011-06-08333338332336137,0003,360
2011-06-0732233432233369,0003,330
2011-06-06329329322325125,0003,250
2011-06-03340345330330142,0003,300
2011-06-02337342337340125,0003,400
2011-06-01350351344350140,0003,500
2011-05-31338353338352306,0003,520
2011-05-30330340330340212,0003,400
2011-05-27330335329334143,0003,340
2011-05-26325334325333205,0003,330
2011-05-25321328316326196,0003,260
2011-05-24320323314321284,0003,210
2011-05-23328328322326167,0003,260
2011-05-20326335326329155,0003,290
2011-05-1933333532933094,0003,300
2011-05-18327336325335284,0003,350
2011-05-17324324317321181,0003,210
2011-05-16330330324324201,0003,240
2011-05-13326338324334781,0003,340
2011-05-12308324308320428,0003,200
2011-05-11314319312314175,0003,140
2011-05-10311317309314129,0003,140
2011-05-09317317310311110,0003,110
2011-05-06320320315320134,0003,200
2011-05-02321325319321121,0003,210
2011-04-28315322313318173,0003,180
2011-04-27322322314315135,0003,150
2011-04-26320321316319116,0003,190
2011-04-25325328320320174,0003,200
2011-04-22308326307322349,0003,220
2011-04-21309312307307184,0003,070
2011-04-20304312304308155,0003,080
2011-04-19304306300301199,0003,010
2011-04-18301311299309263,0003,090
2011-04-15302306298299178,0002,990
2011-04-14294303294302248,0003,020
2011-04-13293298291296240,0002,960
2011-04-12298303293294230,0002,940
2011-04-11299307297303416,0003,030
2011-04-08299301293299273,0002,990
2011-04-07303308300301187,0003,010
2011-04-06310310300303252,0003,030
2011-04-05320322308311252,0003,110
2011-04-04332337320323317,0003,230
2011-04-01346346332333227,0003,330
2011-03-31344346338346136,0003,460
2011-03-30331342328342223,0003,420
2011-03-29338338329334221,0003,340
2011-03-28338338331338128,0003,380
2011-03-25339339329332271,0003,320
2011-03-24337342332333249,0003,330
2011-03-23348348337342236,0003,420
2011-03-22347348339345390,0003,450
2011-03-18321332321330356,0003,300
2011-03-17296319285314567,0003,140
2011-03-16287309286300516,0003,000
2011-03-15305306248286738,0002,860
2011-03-14308346302313673,0003,130
2011-03-11382387375380643,0003,800
2011-03-10404408388390443,0003,900
2011-03-09414416409409243,0004,090
2011-03-08418421411412263,0004,120
2011-03-07418423412419310,0004,190
2011-03-04426430421424483,0004,240
2011-03-03396423396420693,0004,200
2011-03-02400416397404590,0004,040
2011-03-01408411401402412,0004,020
2011-02-28401407392404347,0004,040
2011-02-25395401395399237,0003,990
2011-02-24401402392394393,0003,940
2011-02-23407414404404486,0004,040
2011-02-22427427412417358,0004,170
2011-02-21430430426430240,0004,300
2011-02-18440440423428620,0004,280
2011-02-17437444433441671,0004,410
2011-02-16428435428430553,0004,300
2011-02-15413424413423336,0004,230
2011-02-14415416410413155,0004,130
2011-02-10400413400410348,0004,100
2011-02-09404405392405422,0004,050
2011-02-08404406398399273,0003,990
2011-02-07400405397403284,0004,030
2011-02-04390395389392182,0003,920
2011-02-03389395386390187,0003,900
2011-02-02381387381386176,0003,860
2011-02-01379386375381128,0003,810
2011-01-31375381370379146,0003,790
2011-01-28385387380383102,0003,830
2011-01-2738738838438690,0003,860
2011-01-26386388382386114,0003,860
2011-01-25378388377386182,0003,860
2011-01-24372374363374117,0003,740
2011-01-21383385371372170,0003,720
2011-01-20385385380381151,0003,810
2011-01-19383387382387137,0003,870
2011-01-18380387380383212,0003,830
2011-01-17379382378380137,0003,800
2011-01-14379379374374184,0003,740
2011-01-13383385378382219,0003,820
2011-01-12393393379380299,0003,800
2011-01-11375388374387251,0003,870
2011-01-07378378376376126,0003,760
2011-01-06372380371377239,0003,770
2011-01-05366372365369152,0003,690
2011-01-04369373365366206,0003,660

分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株