1. HOME >
  2. 株価時系列 >
  3. 6462 >
  4. 2012年

6462 (株)リケン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28317319314318217,0003,180
2012-12-27312317310312280,0003,120
2012-12-26311312306310173,0003,100
2012-12-25309312306308159,0003,080
2012-12-21309312302303256,0003,030
2012-12-20306310305308360,0003,080
2012-12-19306311306311259,0003,110
2012-12-18310313304304199,0003,040
2012-12-17313317308309252,0003,090
2012-12-14309310305310436,0003,100
2012-12-13303307301305232,0003,050
2012-12-12301301295300391,0003,000
2012-12-11295296293293156,0002,930
2012-12-10305305296297157,0002,970
2012-12-07307308305305152,0003,050
2012-12-06304308302307309,0003,070
2012-12-05298302298301228,0003,010
2012-12-04298301297300212,0003,000
2012-12-03296300294297174,0002,970
2012-11-30301302296296165,0002,960
2012-11-29297301296299252,0002,990
2012-11-28296300293297309,0002,970
2012-11-27300302297299370,0002,990
2012-11-26295304294301538,0003,010
2012-11-22286291285289335,0002,890
2012-11-21281285277284299,0002,840
2012-11-20283283278281193,0002,810
2012-11-19280282277280416,0002,800
2012-11-16270276269275310,0002,750
2012-11-15262268262267210,0002,670
2012-11-14262263261261103,0002,610
2012-11-13262264260262155,0002,620
2012-11-12268269262263268,0002,630
2012-11-09272272265268590,0002,680
2012-11-08285288283288164,0002,880
2012-11-07292292285286295,0002,860
2012-11-06284294281292639,0002,920
2012-11-05276282274281242,0002,810
2012-11-02274274270274240,0002,740
2012-11-01270270265270225,0002,700
2012-10-31268272266267313,0002,670
2012-10-30270274263264323,0002,640
2012-10-29276276270271180,0002,710
2012-10-26280281275276179,0002,760
2012-10-25279280276280127,0002,800
2012-10-24279282277280232,0002,800
2012-10-23289289280283238,0002,830
2012-10-22278290277286367,0002,860
2012-10-19282285280283290,0002,830
2012-10-18283286281286160,0002,860
2012-10-17281281276280223,0002,800
2012-10-16278280274277191,0002,770
2012-10-15271276268276160,0002,760
2012-10-1226827126827195,0002,710
2012-10-11274275268269400,0002,690
2012-10-10266274266270175,0002,700
2012-10-09275275269270235,0002,700
2012-10-05281283273279187,0002,790
2012-10-04273282269277256,0002,770
2012-10-03273276268269186,0002,690
2012-10-02279281270272197,0002,720
2012-10-01282282275277244,0002,770
2012-09-28293294284287247,0002,870
2012-09-27290293287291253,0002,910
2012-09-26294295293294114,0002,940
2012-09-25296299295299251,0002,990
2012-09-24297298295296281,0002,960
2012-09-21303304296298411,0002,980
2012-09-20317317301303329,0003,030
2012-09-19313319313317131,0003,170
2012-09-18318318315316201,0003,160
2012-09-14317319316319127,0003,190
2012-09-1331431931331470,0003,140
2012-09-12315320312316149,0003,160
2012-09-11308314306314128,0003,140
2012-09-1030331130330886,0003,080
2012-09-0730230430030394,0003,030
2012-09-06290295289294113,0002,940
2012-09-05297297290290147,0002,900
2012-09-04299299294295171,0002,950
2012-09-03303305299300107,0003,000
2012-08-31306309303303170,0003,030
2012-08-3031731731031053,0003,100
2012-08-2931731931431787,0003,170
2012-08-28323324316316103,0003,160
2012-08-2733033032232299,0003,220
2012-08-24327328322327124,0003,270
2012-08-23331332325330142,0003,300
2012-08-22334337328335102,0003,350
2012-08-2133333733333563,0003,350
2012-08-20334338330338153,0003,380
2012-08-17325333323332164,0003,320
2012-08-16324329322325110,0003,250
2012-08-1533133132332870,0003,280
2012-08-14326335325332109,0003,320
2012-08-1332633032332866,0003,280
2012-08-10330337326328118,0003,280
2012-08-09335337328337168,0003,370
2012-08-08324339323338392,0003,380
2012-08-07300318298316194,0003,160
2012-08-0630530530230328,0003,030
2012-08-0330130329729971,0002,990
2012-08-0230630730530650,0003,060
2012-08-0130230530230575,0003,050
2012-07-3130330730030664,0003,060
2012-07-3030530530230497,0003,040
2012-07-27299301296300138,0003,000
2012-07-26294294285293262,0002,930
2012-07-25289292285289227,0002,890
2012-07-24287291285288119,0002,880
2012-07-23288292286286162,0002,860
2012-07-20300300290292269,0002,920
2012-07-19302304296298223,0002,980
2012-07-18301303298298160,0002,980
2012-07-17311311299299282,0002,990
2012-07-13316316307308214,0003,080
2012-07-12320320310313168,0003,130
2012-07-11316318311317142,0003,170
2012-07-10333333315316287,0003,160
2012-07-09335336332332110,0003,320
2012-07-06344346339340161,0003,400
2012-07-05335342335342170,0003,420
2012-07-04327335326332143,0003,320
2012-07-0332532932532672,0003,260
2012-07-02327328320323103,0003,230
2012-06-29315323312320127,0003,200
2012-06-2831632031431593,0003,150
2012-06-27323323306315155,0003,150
2012-06-26315323315321127,0003,210
2012-06-2532232231731754,0003,170
2012-06-2232332331632277,0003,220
2012-06-21325329322323183,0003,230
2012-06-20315323315322148,0003,220
2012-06-19315318311312139,0003,120
2012-06-18310321309318163,0003,180
2012-06-15300307300304155,0003,040
2012-06-14302306301301111,0003,010
2012-06-13309311306306108,0003,060
2012-06-12301310301308175,0003,080
2012-06-11301309301306131,0003,060
2012-06-08301302296299223,0002,990
2012-06-07310310300303207,0003,030
2012-06-06296306296304150,0003,040
2012-06-05297299291294170,0002,940
2012-06-04302303296297142,0002,970
2012-06-01314317301305176,0003,050
2012-05-31310321310320115,0003,200
2012-05-30318322313322117,0003,220
2012-05-2931431630831599,0003,150
2012-05-28318318311315117,0003,150
2012-05-2532032031531677,0003,160
2012-05-24312323309320185,0003,200
2012-05-23323323313313137,0003,130
2012-05-22322322314318126,0003,180
2012-05-21314323314317107,0003,170
2012-05-18318320313319204,0003,190
2012-05-17309331306328207,0003,280
2012-05-16318318307309124,0003,090
2012-05-15326326312321202,0003,210
2012-05-14329336320334208,0003,340
2012-05-11334334329333141,0003,330
2012-05-10312337312334152,0003,340
2012-05-09322324313316239,0003,160
2012-05-08326329321325120,0003,250
2012-05-07326329322323125,0003,230
2012-05-02335339329339126,0003,390
2012-05-01338338328331158,0003,310
2012-04-27345347336340136,0003,400
2012-04-26343346341346106,0003,460
2012-04-25348348334337184,0003,370
2012-04-2434734734134189,0003,410
2012-04-23348352346349229,0003,490
2012-04-20343344339343126,0003,430
2012-04-19341343338341181,0003,410
2012-04-18337347337345194,0003,450
2012-04-1733033333033288,0003,320
2012-04-16335339326326208,0003,260
2012-04-13343347336337130,0003,370
2012-04-12344344332341223,0003,410
2012-04-11334339332336220,0003,360
2012-04-10341351337340149,0003,400
2012-04-09353353345345189,0003,450
2012-04-06357357351354102,0003,540
2012-04-05361365352357303,0003,570
2012-04-04376376363369215,0003,690
2012-04-03373375371374127,0003,740
2012-04-02380380370373349,0003,730
2012-03-30380383380380222,0003,800
2012-03-29378384378384306,0003,840
2012-03-28370384370383354,0003,830
2012-03-27369372367372258,0003,720
2012-03-26371373361361220,0003,610
2012-03-23366371366370201,0003,700
2012-03-22371377371373147,0003,730
2012-03-21375380370371312,0003,710
2012-03-19375380374377334,0003,770
2012-03-16370375369370287,0003,700
2012-03-15361373353372477,0003,720
2012-03-14358366357360238,0003,600
2012-03-13350361349350284,0003,500
2012-03-12356357352352230,0003,520
2012-03-09337350337350374,0003,500
2012-03-08332335332332279,0003,320
2012-03-07331332328332220,0003,320
2012-03-06339340331334162,0003,340
2012-03-05340341336337147,0003,370
2012-03-02343343338339146,0003,390
2012-03-01343345332339173,0003,390
2012-02-29351354342342198,0003,420
2012-02-28354354349351224,0003,510
2012-02-27360362355359146,0003,590
2012-02-2436036035335570,0003,550
2012-02-2334935734835784,0003,570
2012-02-22342350338348170,0003,480
2012-02-2134134133533882,0003,380
2012-02-20346350339340139,0003,400
2012-02-17332343332338199,0003,380
2012-02-1632833432733087,0003,300
2012-02-15326335325331155,0003,310
2012-02-1431832431732461,0003,240
2012-02-1331732131732039,0003,200
2012-02-1032632631831855,0003,180
2012-02-0932332732132383,0003,230
2012-02-08322328321326148,0003,260
2012-02-0732032131731855,0003,180
2012-02-06319321315321113,0003,210
2012-02-0331331331131146,0003,110
2012-02-0231031831031368,0003,130
2012-02-01309314307311107,0003,110
2012-01-3131731930830976,0003,090
2012-01-3031631831331869,0003,180
2012-01-2731431631031655,0003,160
2012-01-2631531731331367,0003,130
2012-01-25315317313315151,0003,150
2012-01-2431231230831073,0003,100
2012-01-2331531530731270,0003,120
2012-01-20308313307313186,0003,130
2012-01-19295304295304116,0003,040
2012-01-18292299290293104,0002,930
2012-01-1729529529129333,0002,930
2012-01-1629629629129454,0002,940
2012-01-13291297291297105,0002,970
2012-01-1229129128828959,0002,890
2012-01-1128629128628978,0002,890
2012-01-10290291285286128,0002,860
2012-01-06291293289293123,0002,930
2012-01-0529229228929071,0002,900
2012-01-04295296292295105,0002,950

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