6462 (株)リケン の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 453 | 458 | 451 | 458 | 248,000 | 4,580 |
2013-12-27 | 443 | 452 | 439 | 451 | 273,000 | 4,510 |
2013-12-26 | 424 | 444 | 423 | 441 | 251,000 | 4,410 |
2013-12-25 | 423 | 428 | 422 | 424 | 271,000 | 4,240 |
2013-12-24 | 434 | 436 | 427 | 428 | 211,000 | 4,280 |
2013-12-20 | 439 | 439 | 433 | 434 | 186,000 | 4,340 |
2013-12-19 | 447 | 450 | 435 | 437 | 325,000 | 4,370 |
2013-12-18 | 439 | 445 | 438 | 445 | 310,000 | 4,450 |
2013-12-17 | 434 | 440 | 431 | 440 | 232,000 | 4,400 |
2013-12-16 | 446 | 447 | 432 | 432 | 262,000 | 4,320 |
2013-12-13 | 440 | 450 | 432 | 444 | 471,000 | 4,440 |
2013-12-12 | 443 | 445 | 440 | 443 | 112,000 | 4,430 |
2013-12-11 | 445 | 448 | 441 | 446 | 260,000 | 4,460 |
2013-12-10 | 439 | 448 | 439 | 445 | 339,000 | 4,450 |
2013-12-09 | 434 | 439 | 432 | 438 | 229,000 | 4,380 |
2013-12-06 | 430 | 434 | 427 | 430 | 212,000 | 4,300 |
2013-12-05 | 441 | 441 | 434 | 435 | 149,000 | 4,350 |
2013-12-04 | 438 | 443 | 436 | 438 | 173,000 | 4,380 |
2013-12-03 | 447 | 447 | 442 | 443 | 169,000 | 4,430 |
2013-12-02 | 441 | 446 | 437 | 444 | 215,000 | 4,440 |
2013-11-29 | 438 | 442 | 436 | 442 | 163,000 | 4,420 |
2013-11-28 | 437 | 440 | 434 | 439 | 192,000 | 4,390 |
2013-11-27 | 434 | 438 | 432 | 434 | 164,000 | 4,340 |
2013-11-26 | 439 | 444 | 438 | 440 | 242,000 | 4,400 |
2013-11-25 | 447 | 448 | 440 | 446 | 134,000 | 4,460 |
2013-11-22 | 444 | 445 | 440 | 442 | 213,000 | 4,420 |
2013-11-21 | 432 | 443 | 430 | 443 | 423,000 | 4,430 |
2013-11-20 | 433 | 435 | 428 | 428 | 191,000 | 4,280 |
2013-11-19 | 433 | 435 | 430 | 433 | 192,000 | 4,330 |
2013-11-18 | 433 | 434 | 424 | 432 | 351,000 | 4,320 |
2013-11-15 | 439 | 440 | 431 | 431 | 352,000 | 4,310 |
2013-11-14 | 439 | 442 | 434 | 440 | 312,000 | 4,400 |
2013-11-13 | 437 | 442 | 435 | 436 | 220,000 | 4,360 |
2013-11-12 | 432 | 437 | 429 | 434 | 238,000 | 4,340 |
2013-11-11 | 427 | 427 | 418 | 424 | 184,000 | 4,240 |
2013-11-08 | 413 | 423 | 410 | 421 | 168,000 | 4,210 |
2013-11-07 | 427 | 427 | 421 | 422 | 53,000 | 4,220 |
2013-11-06 | 419 | 424 | 418 | 423 | 91,000 | 4,230 |
2013-11-05 | 425 | 427 | 418 | 422 | 135,000 | 4,220 |
2013-11-01 | 431 | 432 | 421 | 424 | 156,000 | 4,240 |
2013-10-31 | 435 | 444 | 426 | 429 | 295,000 | 4,290 |
2013-10-30 | 438 | 440 | 435 | 435 | 314,000 | 4,350 |
2013-10-29 | 435 | 436 | 432 | 434 | 132,000 | 4,340 |
2013-10-28 | 436 | 436 | 428 | 434 | 117,000 | 4,340 |
2013-10-25 | 435 | 435 | 426 | 430 | 126,000 | 4,300 |
2013-10-24 | 425 | 435 | 422 | 435 | 141,000 | 4,350 |
2013-10-23 | 440 | 441 | 426 | 427 | 317,000 | 4,270 |
2013-10-22 | 436 | 440 | 434 | 439 | 212,000 | 4,390 |
2013-10-21 | 431 | 437 | 430 | 434 | 217,000 | 4,340 |
2013-10-18 | 428 | 432 | 424 | 431 | 139,000 | 4,310 |
2013-10-17 | 425 | 432 | 425 | 429 | 176,000 | 4,290 |
2013-10-16 | 421 | 425 | 419 | 425 | 76,000 | 4,250 |
2013-10-15 | 426 | 429 | 420 | 426 | 179,000 | 4,260 |
2013-10-11 | 424 | 425 | 420 | 424 | 243,000 | 4,240 |
2013-10-10 | 418 | 420 | 413 | 419 | 120,000 | 4,190 |
2013-10-09 | 404 | 418 | 400 | 418 | 175,000 | 4,180 |
2013-10-08 | 404 | 404 | 398 | 403 | 106,000 | 4,030 |
2013-10-07 | 411 | 412 | 402 | 403 | 124,000 | 4,030 |
2013-10-04 | 411 | 414 | 404 | 410 | 131,000 | 4,100 |
2013-10-03 | 416 | 419 | 415 | 415 | 145,000 | 4,150 |
2013-10-02 | 421 | 425 | 413 | 415 | 216,000 | 4,150 |
2013-10-01 | 417 | 424 | 416 | 421 | 255,000 | 4,210 |
2013-09-30 | 418 | 418 | 409 | 417 | 266,000 | 4,170 |
2013-09-27 | 428 | 429 | 422 | 426 | 239,000 | 4,260 |
2013-09-26 | 420 | 429 | 414 | 428 | 267,000 | 4,280 |
2013-09-25 | 442 | 442 | 425 | 427 | 377,000 | 4,270 |
2013-09-24 | 431 | 443 | 430 | 442 | 354,000 | 4,420 |
2013-09-20 | 429 | 439 | 428 | 437 | 436,000 | 4,370 |
2013-09-19 | 421 | 429 | 418 | 428 | 276,000 | 4,280 |
2013-09-18 | 411 | 421 | 411 | 416 | 267,000 | 4,160 |
2013-09-17 | 415 | 420 | 410 | 413 | 194,000 | 4,130 |
2013-09-13 | 406 | 410 | 403 | 409 | 320,000 | 4,090 |
2013-09-12 | 402 | 404 | 398 | 403 | 268,000 | 4,030 |
2013-09-11 | 394 | 401 | 394 | 398 | 344,000 | 3,980 |
2013-09-10 | 390 | 396 | 390 | 395 | 298,000 | 3,950 |
2013-09-09 | 390 | 392 | 385 | 389 | 250,000 | 3,890 |
2013-09-06 | 385 | 387 | 381 | 383 | 113,000 | 3,830 |
2013-09-05 | 388 | 388 | 382 | 383 | 136,000 | 3,830 |
2013-09-04 | 386 | 388 | 382 | 385 | 137,000 | 3,850 |
2013-09-03 | 380 | 387 | 380 | 385 | 175,000 | 3,850 |
2013-09-02 | 378 | 381 | 376 | 377 | 116,000 | 3,770 |
2013-08-30 | 381 | 383 | 377 | 377 | 100,000 | 3,770 |
2013-08-29 | 378 | 382 | 377 | 382 | 146,000 | 3,820 |
2013-08-28 | 381 | 381 | 375 | 376 | 220,000 | 3,760 |
2013-08-27 | 390 | 391 | 385 | 388 | 168,000 | 3,880 |
2013-08-26 | 397 | 399 | 392 | 393 | 105,000 | 3,930 |
2013-08-23 | 395 | 400 | 392 | 399 | 185,000 | 3,990 |
2013-08-22 | 394 | 394 | 389 | 391 | 121,000 | 3,910 |
2013-08-21 | 398 | 402 | 393 | 395 | 97,000 | 3,950 |
2013-08-20 | 405 | 407 | 396 | 398 | 183,000 | 3,980 |
2013-08-19 | 398 | 407 | 396 | 405 | 92,000 | 4,050 |
2013-08-16 | 400 | 402 | 395 | 396 | 306,000 | 3,960 |
2013-08-15 | 416 | 416 | 405 | 405 | 108,000 | 4,050 |
2013-08-14 | 410 | 417 | 405 | 415 | 141,000 | 4,150 |
2013-08-13 | 404 | 411 | 399 | 410 | 146,000 | 4,100 |
2013-08-12 | 401 | 407 | 391 | 403 | 301,000 | 4,030 |
2013-08-09 | 424 | 425 | 411 | 416 | 216,000 | 4,160 |
2013-08-08 | 421 | 428 | 413 | 413 | 168,000 | 4,130 |
2013-08-07 | 420 | 425 | 418 | 418 | 139,000 | 4,180 |
2013-08-06 | 423 | 428 | 419 | 425 | 157,000 | 4,250 |
2013-08-05 | 428 | 428 | 420 | 425 | 125,000 | 4,250 |
2013-08-02 | 420 | 432 | 420 | 431 | 244,000 | 4,310 |
2013-08-01 | 413 | 420 | 405 | 418 | 162,000 | 4,180 |
2013-07-31 | 417 | 421 | 408 | 414 | 206,000 | 4,140 |
2013-07-30 | 392 | 425 | 392 | 422 | 336,000 | 4,220 |
2013-07-29 | 401 | 402 | 395 | 396 | 234,000 | 3,960 |
2013-07-26 | 424 | 424 | 413 | 415 | 245,000 | 4,150 |
2013-07-25 | 430 | 431 | 424 | 425 | 150,000 | 4,250 |
2013-07-24 | 431 | 433 | 426 | 428 | 168,000 | 4,280 |
2013-07-23 | 434 | 435 | 427 | 429 | 310,000 | 4,290 |
2013-07-22 | 442 | 442 | 434 | 441 | 200,000 | 4,410 |
2013-07-19 | 446 | 447 | 431 | 435 | 269,000 | 4,350 |
2013-07-18 | 444 | 447 | 442 | 444 | 165,000 | 4,440 |
2013-07-17 | 447 | 453 | 442 | 443 | 316,000 | 4,430 |
2013-07-16 | 435 | 453 | 433 | 447 | 490,000 | 4,470 |
2013-07-12 | 421 | 434 | 421 | 429 | 223,000 | 4,290 |
2013-07-11 | 420 | 425 | 415 | 419 | 224,000 | 4,190 |
2013-07-10 | 428 | 430 | 421 | 425 | 220,000 | 4,250 |
2013-07-09 | 418 | 425 | 418 | 422 | 149,000 | 4,220 |
2013-07-08 | 430 | 433 | 416 | 416 | 201,000 | 4,160 |
2013-07-05 | 413 | 423 | 413 | 420 | 198,000 | 4,200 |
2013-07-04 | 419 | 419 | 409 | 410 | 138,000 | 4,100 |
2013-07-03 | 415 | 419 | 412 | 416 | 297,000 | 4,160 |
2013-07-02 | 415 | 416 | 402 | 410 | 342,000 | 4,100 |
2013-07-01 | 401 | 408 | 396 | 407 | 208,000 | 4,070 |
2013-06-28 | 395 | 404 | 394 | 396 | 514,000 | 3,960 |
2013-06-27 | 385 | 393 | 382 | 390 | 394,000 | 3,900 |
2013-06-26 | 397 | 398 | 382 | 384 | 277,000 | 3,840 |
2013-06-25 | 391 | 394 | 382 | 391 | 339,000 | 3,910 |
2013-06-24 | 395 | 396 | 385 | 386 | 203,000 | 3,860 |
2013-06-21 | 390 | 394 | 376 | 394 | 913,000 | 3,940 |
2013-06-20 | 390 | 393 | 385 | 392 | 340,000 | 3,920 |
2013-06-19 | 390 | 394 | 385 | 390 | 261,000 | 3,900 |
2013-06-18 | 394 | 397 | 383 | 384 | 209,000 | 3,840 |
2013-06-17 | 376 | 391 | 376 | 390 | 257,000 | 3,900 |
2013-06-14 | 386 | 389 | 375 | 375 | 482,000 | 3,750 |
2013-06-13 | 381 | 381 | 365 | 370 | 405,000 | 3,700 |
2013-06-12 | 381 | 390 | 378 | 384 | 355,000 | 3,840 |
2013-06-11 | 397 | 411 | 395 | 395 | 360,000 | 3,950 |
2013-06-10 | 390 | 400 | 386 | 399 | 313,000 | 3,990 |
2013-06-07 | 365 | 375 | 359 | 366 | 447,000 | 3,660 |
2013-06-06 | 378 | 392 | 375 | 378 | 416,000 | 3,780 |
2013-06-05 | 404 | 404 | 383 | 383 | 535,000 | 3,830 |
2013-06-04 | 398 | 408 | 387 | 407 | 582,000 | 4,070 |
2013-06-03 | 408 | 411 | 400 | 403 | 340,000 | 4,030 |
2013-05-31 | 430 | 433 | 417 | 420 | 286,000 | 4,200 |
2013-05-30 | 432 | 438 | 425 | 429 | 332,000 | 4,290 |
2013-05-29 | 450 | 458 | 447 | 451 | 318,000 | 4,510 |
2013-05-28 | 425 | 444 | 425 | 440 | 398,000 | 4,400 |
2013-05-27 | 439 | 439 | 424 | 426 | 319,000 | 4,260 |
2013-05-24 | 461 | 471 | 426 | 445 | 723,000 | 4,450 |
2013-05-23 | 491 | 494 | 454 | 454 | 948,000 | 4,540 |
2013-05-22 | 517 | 520 | 497 | 497 | 512,000 | 4,970 |
2013-05-21 | 510 | 519 | 501 | 514 | 452,000 | 5,140 |
2013-05-20 | 495 | 522 | 494 | 520 | 840,000 | 5,200 |
2013-05-17 | 467 | 492 | 463 | 483 | 660,000 | 4,830 |
2013-05-16 | 457 | 467 | 451 | 465 | 603,000 | 4,650 |
2013-05-15 | 455 | 464 | 452 | 456 | 571,000 | 4,560 |
2013-05-14 | 445 | 455 | 440 | 453 | 660,000 | 4,530 |
2013-05-13 | 460 | 471 | 438 | 440 | 881,000 | 4,400 |
2013-05-10 | 420 | 460 | 420 | 457 | 1,640,000 | 4,570 |
2013-05-09 | 401 | 411 | 401 | 405 | 357,000 | 4,050 |
2013-05-08 | 404 | 409 | 401 | 401 | 260,000 | 4,010 |
2013-05-07 | 399 | 407 | 399 | 404 | 331,000 | 4,040 |
2013-05-02 | 391 | 394 | 390 | 391 | 115,000 | 3,910 |
2013-05-01 | 395 | 397 | 390 | 391 | 134,000 | 3,910 |
2013-04-30 | 393 | 396 | 387 | 393 | 191,000 | 3,930 |
2013-04-26 | 405 | 405 | 391 | 391 | 241,000 | 3,910 |
2013-04-25 | 396 | 403 | 395 | 403 | 213,000 | 4,030 |
2013-04-24 | 394 | 398 | 392 | 398 | 259,000 | 3,980 |
2013-04-23 | 387 | 390 | 385 | 387 | 240,000 | 3,870 |
2013-04-22 | 395 | 395 | 389 | 390 | 202,000 | 3,900 |
2013-04-19 | 384 | 384 | 378 | 384 | 188,000 | 3,840 |
2013-04-18 | 384 | 389 | 382 | 384 | 144,000 | 3,840 |
2013-04-17 | 381 | 392 | 380 | 388 | 176,000 | 3,880 |
2013-04-16 | 377 | 381 | 372 | 377 | 359,000 | 3,770 |
2013-04-15 | 391 | 395 | 385 | 385 | 210,000 | 3,850 |
2013-04-12 | 395 | 399 | 381 | 395 | 543,000 | 3,950 |
2013-04-11 | 392 | 396 | 387 | 394 | 253,000 | 3,940 |
2013-04-10 | 384 | 389 | 381 | 387 | 215,000 | 3,870 |
2013-04-09 | 400 | 400 | 384 | 386 | 344,000 | 3,860 |
2013-04-08 | 393 | 402 | 388 | 400 | 387,000 | 4,000 |
2013-04-05 | 393 | 399 | 383 | 390 | 426,000 | 3,900 |
2013-04-04 | 373 | 388 | 365 | 386 | 233,000 | 3,860 |
2013-04-03 | 368 | 380 | 368 | 378 | 200,000 | 3,780 |
2013-04-02 | 368 | 380 | 360 | 365 | 280,000 | 3,650 |
2013-04-01 | 388 | 388 | 367 | 368 | 229,000 | 3,680 |
2013-03-29 | 395 | 397 | 388 | 388 | 174,000 | 3,880 |
2013-03-28 | 400 | 400 | 391 | 394 | 154,000 | 3,940 |
2013-03-27 | 391 | 405 | 379 | 402 | 332,000 | 4,020 |
2013-03-26 | 397 | 398 | 392 | 395 | 294,000 | 3,950 |
2013-03-25 | 392 | 401 | 389 | 397 | 370,000 | 3,970 |
2013-03-22 | 396 | 396 | 388 | 388 | 191,000 | 3,880 |
2013-03-21 | 397 | 399 | 396 | 396 | 167,000 | 3,960 |
2013-03-19 | 388 | 396 | 388 | 394 | 173,000 | 3,940 |
2013-03-18 | 391 | 391 | 386 | 386 | 179,000 | 3,860 |
2013-03-15 | 390 | 394 | 389 | 394 | 258,000 | 3,940 |
2013-03-14 | 388 | 391 | 385 | 386 | 169,000 | 3,860 |
2013-03-13 | 382 | 390 | 381 | 388 | 143,000 | 3,880 |
2013-03-12 | 394 | 394 | 381 | 381 | 454,000 | 3,810 |
2013-03-11 | 401 | 403 | 395 | 398 | 267,000 | 3,980 |
2013-03-08 | 385 | 395 | 384 | 395 | 567,000 | 3,950 |
2013-03-07 | 374 | 380 | 374 | 378 | 299,000 | 3,780 |
2013-03-06 | 368 | 372 | 367 | 372 | 173,000 | 3,720 |
2013-03-05 | 368 | 371 | 365 | 368 | 174,000 | 3,680 |
2013-03-04 | 368 | 371 | 363 | 364 | 212,000 | 3,640 |
2013-03-01 | 363 | 367 | 361 | 364 | 170,000 | 3,640 |
2013-02-28 | 352 | 369 | 352 | 369 | 291,000 | 3,690 |
2013-02-27 | 355 | 356 | 348 | 350 | 162,000 | 3,500 |
2013-02-26 | 355 | 362 | 352 | 357 | 133,000 | 3,570 |
2013-02-25 | 366 | 369 | 364 | 364 | 109,000 | 3,640 |
2013-02-22 | 356 | 365 | 352 | 363 | 225,000 | 3,630 |
2013-02-21 | 363 | 368 | 360 | 363 | 112,000 | 3,630 |
2013-02-20 | 361 | 370 | 361 | 366 | 178,000 | 3,660 |
2013-02-19 | 354 | 364 | 354 | 360 | 231,000 | 3,600 |
2013-02-18 | 355 | 361 | 355 | 357 | 181,000 | 3,570 |
2013-02-15 | 360 | 360 | 344 | 353 | 296,000 | 3,530 |
2013-02-14 | 355 | 365 | 347 | 359 | 317,000 | 3,590 |
2013-02-13 | 365 | 367 | 357 | 358 | 341,000 | 3,580 |
2013-02-12 | 362 | 373 | 362 | 368 | 417,000 | 3,680 |
2013-02-08 | 357 | 365 | 352 | 362 | 450,000 | 3,620 |
2013-02-07 | 351 | 358 | 351 | 354 | 183,000 | 3,540 |
2013-02-06 | 349 | 356 | 349 | 353 | 215,000 | 3,530 |
2013-02-05 | 350 | 353 | 346 | 346 | 154,000 | 3,460 |
2013-02-04 | 346 | 350 | 344 | 349 | 119,000 | 3,490 |
2013-02-01 | 342 | 348 | 342 | 343 | 171,000 | 3,430 |
2013-01-31 | 341 | 343 | 336 | 340 | 136,000 | 3,400 |
2013-01-30 | 338 | 342 | 336 | 339 | 106,000 | 3,390 |
2013-01-29 | 334 | 340 | 331 | 337 | 195,000 | 3,370 |
2013-01-28 | 332 | 333 | 327 | 331 | 192,000 | 3,310 |
2013-01-25 | 328 | 329 | 323 | 326 | 139,000 | 3,260 |
2013-01-24 | 320 | 327 | 319 | 322 | 105,000 | 3,220 |
2013-01-23 | 326 | 326 | 323 | 324 | 161,000 | 3,240 |
2013-01-22 | 328 | 334 | 326 | 329 | 209,000 | 3,290 |
2013-01-21 | 327 | 330 | 323 | 327 | 119,000 | 3,270 |
2013-01-18 | 326 | 328 | 324 | 328 | 171,000 | 3,280 |
2013-01-17 | 320 | 323 | 313 | 319 | 226,000 | 3,190 |
2013-01-16 | 328 | 328 | 319 | 320 | 207,000 | 3,200 |
2013-01-15 | 329 | 332 | 329 | 329 | 160,000 | 3,290 |
2013-01-11 | 329 | 331 | 326 | 329 | 225,000 | 3,290 |
2013-01-10 | 325 | 328 | 325 | 327 | 127,000 | 3,270 |
2013-01-09 | 320 | 327 | 319 | 325 | 167,000 | 3,250 |
2013-01-08 | 326 | 328 | 321 | 324 | 304,000 | 3,240 |
2013-01-07 | 330 | 332 | 321 | 324 | 312,000 | 3,240 |
2013-01-04 | 330 | 332 | 326 | 330 | 341,000 | 3,300 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株