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
2013-12-30453458451458248,0004,580
2013-12-27443452439451273,0004,510
2013-12-26424444423441251,0004,410
2013-12-25423428422424271,0004,240
2013-12-24434436427428211,0004,280
2013-12-20439439433434186,0004,340
2013-12-19447450435437325,0004,370
2013-12-18439445438445310,0004,450
2013-12-17434440431440232,0004,400
2013-12-16446447432432262,0004,320
2013-12-13440450432444471,0004,440
2013-12-12443445440443112,0004,430
2013-12-11445448441446260,0004,460
2013-12-10439448439445339,0004,450
2013-12-09434439432438229,0004,380
2013-12-06430434427430212,0004,300
2013-12-05441441434435149,0004,350
2013-12-04438443436438173,0004,380
2013-12-03447447442443169,0004,430
2013-12-02441446437444215,0004,440
2013-11-29438442436442163,0004,420
2013-11-28437440434439192,0004,390
2013-11-27434438432434164,0004,340
2013-11-26439444438440242,0004,400
2013-11-25447448440446134,0004,460
2013-11-22444445440442213,0004,420
2013-11-21432443430443423,0004,430
2013-11-20433435428428191,0004,280
2013-11-19433435430433192,0004,330
2013-11-18433434424432351,0004,320
2013-11-15439440431431352,0004,310
2013-11-14439442434440312,0004,400
2013-11-13437442435436220,0004,360
2013-11-12432437429434238,0004,340
2013-11-11427427418424184,0004,240
2013-11-08413423410421168,0004,210
2013-11-0742742742142253,0004,220
2013-11-0641942441842391,0004,230
2013-11-05425427418422135,0004,220
2013-11-01431432421424156,0004,240
2013-10-31435444426429295,0004,290
2013-10-30438440435435314,0004,350
2013-10-29435436432434132,0004,340
2013-10-28436436428434117,0004,340
2013-10-25435435426430126,0004,300
2013-10-24425435422435141,0004,350
2013-10-23440441426427317,0004,270
2013-10-22436440434439212,0004,390
2013-10-21431437430434217,0004,340
2013-10-18428432424431139,0004,310
2013-10-17425432425429176,0004,290
2013-10-1642142541942576,0004,250
2013-10-15426429420426179,0004,260
2013-10-11424425420424243,0004,240
2013-10-10418420413419120,0004,190
2013-10-09404418400418175,0004,180
2013-10-08404404398403106,0004,030
2013-10-07411412402403124,0004,030
2013-10-04411414404410131,0004,100
2013-10-03416419415415145,0004,150
2013-10-02421425413415216,0004,150
2013-10-01417424416421255,0004,210
2013-09-30418418409417266,0004,170
2013-09-27428429422426239,0004,260
2013-09-26420429414428267,0004,280
2013-09-25442442425427377,0004,270
2013-09-24431443430442354,0004,420
2013-09-20429439428437436,0004,370
2013-09-19421429418428276,0004,280
2013-09-18411421411416267,0004,160
2013-09-17415420410413194,0004,130
2013-09-13406410403409320,0004,090
2013-09-12402404398403268,0004,030
2013-09-11394401394398344,0003,980
2013-09-10390396390395298,0003,950
2013-09-09390392385389250,0003,890
2013-09-06385387381383113,0003,830
2013-09-05388388382383136,0003,830
2013-09-04386388382385137,0003,850
2013-09-03380387380385175,0003,850
2013-09-02378381376377116,0003,770
2013-08-30381383377377100,0003,770
2013-08-29378382377382146,0003,820
2013-08-28381381375376220,0003,760
2013-08-27390391385388168,0003,880
2013-08-26397399392393105,0003,930
2013-08-23395400392399185,0003,990
2013-08-22394394389391121,0003,910
2013-08-2139840239339597,0003,950
2013-08-20405407396398183,0003,980
2013-08-1939840739640592,0004,050
2013-08-16400402395396306,0003,960
2013-08-15416416405405108,0004,050
2013-08-14410417405415141,0004,150
2013-08-13404411399410146,0004,100
2013-08-12401407391403301,0004,030
2013-08-09424425411416216,0004,160
2013-08-08421428413413168,0004,130
2013-08-07420425418418139,0004,180
2013-08-06423428419425157,0004,250
2013-08-05428428420425125,0004,250
2013-08-02420432420431244,0004,310
2013-08-01413420405418162,0004,180
2013-07-31417421408414206,0004,140
2013-07-30392425392422336,0004,220
2013-07-29401402395396234,0003,960
2013-07-26424424413415245,0004,150
2013-07-25430431424425150,0004,250
2013-07-24431433426428168,0004,280
2013-07-23434435427429310,0004,290
2013-07-22442442434441200,0004,410
2013-07-19446447431435269,0004,350
2013-07-18444447442444165,0004,440
2013-07-17447453442443316,0004,430
2013-07-16435453433447490,0004,470
2013-07-12421434421429223,0004,290
2013-07-11420425415419224,0004,190
2013-07-10428430421425220,0004,250
2013-07-09418425418422149,0004,220
2013-07-08430433416416201,0004,160
2013-07-05413423413420198,0004,200
2013-07-04419419409410138,0004,100
2013-07-03415419412416297,0004,160
2013-07-02415416402410342,0004,100
2013-07-01401408396407208,0004,070
2013-06-28395404394396514,0003,960
2013-06-27385393382390394,0003,900
2013-06-26397398382384277,0003,840
2013-06-25391394382391339,0003,910
2013-06-24395396385386203,0003,860
2013-06-21390394376394913,0003,940
2013-06-20390393385392340,0003,920
2013-06-19390394385390261,0003,900
2013-06-18394397383384209,0003,840
2013-06-17376391376390257,0003,900
2013-06-14386389375375482,0003,750
2013-06-13381381365370405,0003,700
2013-06-12381390378384355,0003,840
2013-06-11397411395395360,0003,950
2013-06-10390400386399313,0003,990
2013-06-07365375359366447,0003,660
2013-06-06378392375378416,0003,780
2013-06-05404404383383535,0003,830
2013-06-04398408387407582,0004,070
2013-06-03408411400403340,0004,030
2013-05-31430433417420286,0004,200
2013-05-30432438425429332,0004,290
2013-05-29450458447451318,0004,510
2013-05-28425444425440398,0004,400
2013-05-27439439424426319,0004,260
2013-05-24461471426445723,0004,450
2013-05-23491494454454948,0004,540
2013-05-22517520497497512,0004,970
2013-05-21510519501514452,0005,140
2013-05-20495522494520840,0005,200
2013-05-17467492463483660,0004,830
2013-05-16457467451465603,0004,650
2013-05-15455464452456571,0004,560
2013-05-14445455440453660,0004,530
2013-05-13460471438440881,0004,400
2013-05-104204604204571,640,0004,570
2013-05-09401411401405357,0004,050
2013-05-08404409401401260,0004,010
2013-05-07399407399404331,0004,040
2013-05-02391394390391115,0003,910
2013-05-01395397390391134,0003,910
2013-04-30393396387393191,0003,930
2013-04-26405405391391241,0003,910
2013-04-25396403395403213,0004,030
2013-04-24394398392398259,0003,980
2013-04-23387390385387240,0003,870
2013-04-22395395389390202,0003,900
2013-04-19384384378384188,0003,840
2013-04-18384389382384144,0003,840
2013-04-17381392380388176,0003,880
2013-04-16377381372377359,0003,770
2013-04-15391395385385210,0003,850
2013-04-12395399381395543,0003,950
2013-04-11392396387394253,0003,940
2013-04-10384389381387215,0003,870
2013-04-09400400384386344,0003,860
2013-04-08393402388400387,0004,000
2013-04-05393399383390426,0003,900
2013-04-04373388365386233,0003,860
2013-04-03368380368378200,0003,780
2013-04-02368380360365280,0003,650
2013-04-01388388367368229,0003,680
2013-03-29395397388388174,0003,880
2013-03-28400400391394154,0003,940
2013-03-27391405379402332,0004,020
2013-03-26397398392395294,0003,950
2013-03-25392401389397370,0003,970
2013-03-22396396388388191,0003,880
2013-03-21397399396396167,0003,960
2013-03-19388396388394173,0003,940
2013-03-18391391386386179,0003,860
2013-03-15390394389394258,0003,940
2013-03-14388391385386169,0003,860
2013-03-13382390381388143,0003,880
2013-03-12394394381381454,0003,810
2013-03-11401403395398267,0003,980
2013-03-08385395384395567,0003,950
2013-03-07374380374378299,0003,780
2013-03-06368372367372173,0003,720
2013-03-05368371365368174,0003,680
2013-03-04368371363364212,0003,640
2013-03-01363367361364170,0003,640
2013-02-28352369352369291,0003,690
2013-02-27355356348350162,0003,500
2013-02-26355362352357133,0003,570
2013-02-25366369364364109,0003,640
2013-02-22356365352363225,0003,630
2013-02-21363368360363112,0003,630
2013-02-20361370361366178,0003,660
2013-02-19354364354360231,0003,600
2013-02-18355361355357181,0003,570
2013-02-15360360344353296,0003,530
2013-02-14355365347359317,0003,590
2013-02-13365367357358341,0003,580
2013-02-12362373362368417,0003,680
2013-02-08357365352362450,0003,620
2013-02-07351358351354183,0003,540
2013-02-06349356349353215,0003,530
2013-02-05350353346346154,0003,460
2013-02-04346350344349119,0003,490
2013-02-01342348342343171,0003,430
2013-01-31341343336340136,0003,400
2013-01-30338342336339106,0003,390
2013-01-29334340331337195,0003,370
2013-01-28332333327331192,0003,310
2013-01-25328329323326139,0003,260
2013-01-24320327319322105,0003,220
2013-01-23326326323324161,0003,240
2013-01-22328334326329209,0003,290
2013-01-21327330323327119,0003,270
2013-01-18326328324328171,0003,280
2013-01-17320323313319226,0003,190
2013-01-16328328319320207,0003,200
2013-01-15329332329329160,0003,290
2013-01-11329331326329225,0003,290
2013-01-10325328325327127,0003,270
2013-01-09320327319325167,0003,250
2013-01-08326328321324304,0003,240
2013-01-07330332321324312,0003,240
2013-01-04330332326330341,0003,300

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