6462 (株)リケン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 457 | 465 | 455 | 457 | 155,000 | 4,570 |
| 2014-12-29 | 460 | 466 | 459 | 464 | 74,000 | 4,640 |
| 2014-12-26 | 469 | 469 | 459 | 463 | 127,000 | 4,630 |
| 2014-12-25 | 471 | 471 | 461 | 465 | 221,000 | 4,650 |
| 2014-12-24 | 476 | 479 | 469 | 471 | 190,000 | 4,710 |
| 2014-12-22 | 470 | 477 | 466 | 470 | 336,000 | 4,700 |
| 2014-12-19 | 470 | 472 | 462 | 468 | 219,000 | 4,680 |
| 2014-12-18 | 462 | 466 | 457 | 461 | 145,000 | 4,610 |
| 2014-12-17 | 446 | 454 | 444 | 450 | 168,000 | 4,500 |
| 2014-12-16 | 458 | 458 | 442 | 446 | 185,000 | 4,460 |
| 2014-12-15 | 465 | 467 | 457 | 458 | 182,000 | 4,580 |
| 2014-12-12 | 456 | 465 | 456 | 457 | 194,000 | 4,570 |
| 2014-12-11 | 459 | 462 | 455 | 457 | 144,000 | 4,570 |
| 2014-12-10 | 469 | 474 | 458 | 464 | 154,000 | 4,640 |
| 2014-12-09 | 473 | 483 | 470 | 470 | 161,000 | 4,700 |
| 2014-12-08 | 480 | 484 | 477 | 484 | 300,000 | 4,840 |
| 2014-12-05 | 475 | 480 | 475 | 479 | 259,000 | 4,790 |
| 2014-12-04 | 470 | 474 | 468 | 474 | 135,000 | 4,740 |
| 2014-12-03 | 465 | 469 | 463 | 467 | 114,000 | 4,670 |
| 2014-12-02 | 457 | 465 | 454 | 464 | 182,000 | 4,640 |
| 2014-12-01 | 458 | 459 | 455 | 458 | 140,000 | 4,580 |
| 2014-11-28 | 453 | 457 | 449 | 456 | 162,000 | 4,560 |
| 2014-11-27 | 455 | 456 | 448 | 448 | 115,000 | 4,480 |
| 2014-11-26 | 454 | 456 | 449 | 454 | 178,000 | 4,540 |
| 2014-11-25 | 460 | 460 | 449 | 451 | 193,000 | 4,510 |
| 2014-11-21 | 448 | 457 | 444 | 454 | 130,000 | 4,540 |
| 2014-11-20 | 454 | 456 | 449 | 452 | 196,000 | 4,520 |
| 2014-11-19 | 463 | 465 | 452 | 455 | 143,000 | 4,550 |
| 2014-11-18 | 461 | 462 | 455 | 460 | 107,000 | 4,600 |
| 2014-11-17 | 465 | 465 | 453 | 454 | 149,000 | 4,540 |
| 2014-11-14 | 460 | 465 | 456 | 465 | 213,000 | 4,650 |
| 2014-11-13 | 453 | 460 | 448 | 460 | 208,000 | 4,600 |
| 2014-11-12 | 446 | 460 | 446 | 453 | 230,000 | 4,530 |
| 2014-11-11 | 450 | 454 | 446 | 451 | 96,000 | 4,510 |
| 2014-11-10 | 450 | 453 | 448 | 452 | 80,000 | 4,520 |
| 2014-11-07 | 450 | 451 | 442 | 448 | 148,000 | 4,480 |
| 2014-11-06 | 446 | 450 | 444 | 444 | 114,000 | 4,440 |
| 2014-11-05 | 439 | 450 | 436 | 448 | 195,000 | 4,480 |
| 2014-11-04 | 446 | 446 | 436 | 441 | 235,000 | 4,410 |
| 2014-10-31 | 427 | 435 | 422 | 430 | 296,000 | 4,300 |
| 2014-10-30 | 425 | 430 | 420 | 421 | 272,000 | 4,210 |
| 2014-10-29 | 415 | 426 | 415 | 424 | 77,000 | 4,240 |
| 2014-10-28 | 421 | 421 | 415 | 417 | 53,000 | 4,170 |
| 2014-10-27 | 420 | 420 | 412 | 416 | 98,000 | 4,160 |
| 2014-10-24 | 421 | 422 | 412 | 412 | 45,000 | 4,120 |
| 2014-10-23 | 418 | 419 | 411 | 412 | 91,000 | 4,120 |
| 2014-10-22 | 406 | 416 | 406 | 416 | 100,000 | 4,160 |
| 2014-10-21 | 414 | 419 | 402 | 403 | 112,000 | 4,030 |
| 2014-10-20 | 407 | 415 | 407 | 414 | 86,000 | 4,140 |
| 2014-10-17 | 410 | 416 | 395 | 398 | 206,000 | 3,980 |
| 2014-10-16 | 410 | 416 | 401 | 403 | 138,000 | 4,030 |
| 2014-10-15 | 421 | 424 | 414 | 417 | 79,000 | 4,170 |
| 2014-10-14 | 414 | 424 | 408 | 419 | 199,000 | 4,190 |
| 2014-10-10 | 422 | 430 | 421 | 422 | 147,000 | 4,220 |
| 2014-10-09 | 435 | 442 | 435 | 438 | 190,000 | 4,380 |
| 2014-10-08 | 438 | 444 | 432 | 437 | 103,000 | 4,370 |
| 2014-10-07 | 457 | 457 | 444 | 444 | 93,000 | 4,440 |
| 2014-10-06 | 454 | 456 | 452 | 453 | 58,000 | 4,530 |
| 2014-10-03 | 444 | 452 | 444 | 447 | 76,000 | 4,470 |
| 2014-10-02 | 463 | 463 | 444 | 444 | 169,000 | 4,440 |
| 2014-10-01 | 470 | 470 | 462 | 465 | 95,000 | 4,650 |
| 2014-09-30 | 469 | 469 | 461 | 464 | 135,000 | 4,640 |
| 2014-09-29 | 472 | 474 | 468 | 471 | 96,000 | 4,710 |
| 2014-09-26 | 468 | 475 | 466 | 468 | 174,000 | 4,680 |
| 2014-09-25 | 475 | 480 | 475 | 479 | 210,000 | 4,790 |
| 2014-09-24 | 470 | 470 | 466 | 466 | 139,000 | 4,660 |
| 2014-09-22 | 477 | 477 | 472 | 473 | 53,000 | 4,730 |
| 2014-09-19 | 469 | 479 | 467 | 477 | 194,000 | 4,770 |
| 2014-09-18 | 459 | 466 | 459 | 466 | 123,000 | 4,660 |
| 2014-09-17 | 466 | 466 | 458 | 458 | 84,000 | 4,580 |
| 2014-09-16 | 464 | 466 | 459 | 462 | 120,000 | 4,620 |
| 2014-09-12 | 467 | 467 | 460 | 461 | 247,000 | 4,610 |
| 2014-09-11 | 466 | 470 | 463 | 465 | 91,000 | 4,650 |
| 2014-09-10 | 464 | 469 | 461 | 468 | 93,000 | 4,680 |
| 2014-09-09 | 468 | 468 | 466 | 466 | 38,000 | 4,660 |
| 2014-09-08 | 472 | 473 | 461 | 463 | 167,000 | 4,630 |
| 2014-09-05 | 466 | 467 | 461 | 464 | 46,000 | 4,640 |
| 2014-09-04 | 466 | 466 | 461 | 463 | 66,000 | 4,630 |
| 2014-09-03 | 462 | 471 | 462 | 467 | 137,000 | 4,670 |
| 2014-09-02 | 456 | 463 | 456 | 460 | 106,000 | 4,600 |
| 2014-09-01 | 454 | 456 | 454 | 456 | 67,000 | 4,560 |
| 2014-08-29 | 454 | 462 | 453 | 454 | 139,000 | 4,540 |
| 2014-08-28 | 459 | 461 | 458 | 461 | 63,000 | 4,610 |
| 2014-08-27 | 464 | 467 | 460 | 463 | 109,000 | 4,630 |
| 2014-08-26 | 470 | 470 | 466 | 466 | 117,000 | 4,660 |
| 2014-08-25 | 471 | 475 | 466 | 473 | 153,000 | 4,730 |
| 2014-08-22 | 478 | 478 | 474 | 477 | 101,000 | 4,770 |
| 2014-08-21 | 472 | 479 | 469 | 478 | 157,000 | 4,780 |
| 2014-08-20 | 475 | 478 | 470 | 472 | 122,000 | 4,720 |
| 2014-08-19 | 473 | 476 | 471 | 474 | 127,000 | 4,740 |
| 2014-08-18 | 475 | 479 | 472 | 473 | 88,000 | 4,730 |
| 2014-08-15 | 474 | 482 | 474 | 476 | 143,000 | 4,760 |
| 2014-08-14 | 474 | 477 | 470 | 474 | 112,000 | 4,740 |
| 2014-08-13 | 476 | 484 | 472 | 475 | 294,000 | 4,750 |
| 2014-08-12 | 465 | 476 | 465 | 473 | 358,000 | 4,730 |
| 2014-08-11 | 453 | 466 | 449 | 465 | 364,000 | 4,650 |
| 2014-08-08 | 445 | 445 | 435 | 440 | 178,000 | 4,400 |
| 2014-08-07 | 442 | 450 | 437 | 447 | 190,000 | 4,470 |
| 2014-08-06 | 446 | 451 | 442 | 445 | 157,000 | 4,450 |
| 2014-08-05 | 461 | 468 | 451 | 452 | 258,000 | 4,520 |
| 2014-08-04 | 467 | 467 | 461 | 465 | 137,000 | 4,650 |
| 2014-08-01 | 467 | 468 | 462 | 465 | 167,000 | 4,650 |
| 2014-07-31 | 464 | 469 | 462 | 468 | 177,000 | 4,680 |
| 2014-07-30 | 459 | 465 | 457 | 459 | 132,000 | 4,590 |
| 2014-07-29 | 462 | 465 | 460 | 462 | 66,000 | 4,620 |
| 2014-07-28 | 466 | 466 | 460 | 462 | 88,000 | 4,620 |
| 2014-07-25 | 465 | 467 | 458 | 464 | 193,000 | 4,640 |
| 2014-07-24 | 460 | 463 | 456 | 461 | 110,000 | 4,610 |
| 2014-07-23 | 457 | 463 | 456 | 456 | 117,000 | 4,560 |
| 2014-07-22 | 463 | 464 | 456 | 460 | 131,000 | 4,600 |
| 2014-07-18 | 452 | 457 | 452 | 455 | 73,000 | 4,550 |
| 2014-07-17 | 463 | 466 | 457 | 461 | 85,000 | 4,610 |
| 2014-07-16 | 462 | 467 | 458 | 461 | 133,000 | 4,610 |
| 2014-07-15 | 467 | 468 | 463 | 464 | 81,000 | 4,640 |
| 2014-07-14 | 454 | 464 | 453 | 463 | 115,000 | 4,630 |
| 2014-07-11 | 450 | 454 | 449 | 451 | 108,000 | 4,510 |
| 2014-07-10 | 458 | 463 | 454 | 454 | 113,000 | 4,540 |
| 2014-07-09 | 457 | 463 | 456 | 458 | 149,000 | 4,580 |
| 2014-07-08 | 469 | 469 | 461 | 465 | 208,000 | 4,650 |
| 2014-07-07 | 458 | 470 | 456 | 469 | 138,000 | 4,690 |
| 2014-07-04 | 463 | 468 | 463 | 464 | 209,000 | 4,640 |
| 2014-07-03 | 465 | 466 | 460 | 463 | 226,000 | 4,630 |
| 2014-07-02 | 473 | 474 | 466 | 467 | 157,000 | 4,670 |
| 2014-07-01 | 468 | 475 | 466 | 472 | 377,000 | 4,720 |
| 2014-06-30 | 458 | 473 | 453 | 468 | 340,000 | 4,680 |
| 2014-06-27 | 457 | 457 | 444 | 453 | 197,000 | 4,530 |
| 2014-06-26 | 460 | 463 | 459 | 459 | 136,000 | 4,590 |
| 2014-06-25 | 460 | 461 | 455 | 455 | 185,000 | 4,550 |
| 2014-06-24 | 452 | 469 | 447 | 465 | 490,000 | 4,650 |
| 2014-06-23 | 447 | 460 | 445 | 459 | 475,000 | 4,590 |
| 2014-06-20 | 436 | 447 | 432 | 447 | 387,000 | 4,470 |
| 2014-06-19 | 429 | 436 | 426 | 436 | 288,000 | 4,360 |
| 2014-06-18 | 427 | 429 | 424 | 429 | 93,000 | 4,290 |
| 2014-06-17 | 423 | 427 | 420 | 426 | 125,000 | 4,260 |
| 2014-06-16 | 422 | 424 | 415 | 418 | 136,000 | 4,180 |
| 2014-06-13 | 413 | 422 | 413 | 421 | 300,000 | 4,210 |
| 2014-06-12 | 416 | 426 | 415 | 419 | 317,000 | 4,190 |
| 2014-06-11 | 409 | 418 | 408 | 417 | 198,000 | 4,170 |
| 2014-06-10 | 406 | 411 | 405 | 407 | 159,000 | 4,070 |
| 2014-06-09 | 406 | 410 | 405 | 406 | 139,000 | 4,060 |
| 2014-06-06 | 407 | 409 | 403 | 405 | 137,000 | 4,050 |
| 2014-06-05 | 409 | 411 | 405 | 408 | 151,000 | 4,080 |
| 2014-06-04 | 405 | 412 | 403 | 407 | 171,000 | 4,070 |
| 2014-06-03 | 409 | 410 | 404 | 406 | 172,000 | 4,060 |
| 2014-06-02 | 400 | 407 | 399 | 404 | 155,000 | 4,040 |
| 2014-05-30 | 393 | 400 | 393 | 398 | 159,000 | 3,980 |
| 2014-05-29 | 386 | 393 | 386 | 389 | 114,000 | 3,890 |
| 2014-05-28 | 389 | 393 | 385 | 386 | 189,000 | 3,860 |
| 2014-05-27 | 392 | 395 | 388 | 389 | 126,000 | 3,890 |
| 2014-05-26 | 385 | 390 | 384 | 390 | 130,000 | 3,900 |
| 2014-05-23 | 383 | 386 | 380 | 381 | 237,000 | 3,810 |
| 2014-05-22 | 385 | 388 | 380 | 383 | 402,000 | 3,830 |
| 2014-05-21 | 379 | 386 | 379 | 385 | 184,000 | 3,850 |
| 2014-05-20 | 380 | 384 | 375 | 381 | 146,000 | 3,810 |
| 2014-05-19 | 378 | 380 | 375 | 375 | 136,000 | 3,750 |
| 2014-05-16 | 382 | 382 | 376 | 378 | 227,000 | 3,780 |
| 2014-05-15 | 390 | 390 | 382 | 387 | 169,000 | 3,870 |
| 2014-05-14 | 391 | 391 | 386 | 390 | 213,000 | 3,900 |
| 2014-05-13 | 386 | 388 | 383 | 387 | 205,000 | 3,870 |
| 2014-05-12 | 400 | 405 | 376 | 378 | 477,000 | 3,780 |
| 2014-05-09 | 404 | 409 | 402 | 403 | 220,000 | 4,030 |
| 2014-05-08 | 407 | 414 | 404 | 411 | 190,000 | 4,110 |
| 2014-05-07 | 418 | 418 | 405 | 406 | 227,000 | 4,060 |
| 2014-05-02 | 419 | 422 | 418 | 420 | 56,000 | 4,200 |
| 2014-05-01 | 416 | 424 | 416 | 423 | 176,000 | 4,230 |
| 2014-04-30 | 423 | 425 | 416 | 418 | 137,000 | 4,180 |
| 2014-04-28 | 419 | 425 | 417 | 421 | 163,000 | 4,210 |
| 2014-04-25 | 419 | 426 | 419 | 425 | 133,000 | 4,250 |
| 2014-04-24 | 420 | 422 | 415 | 419 | 132,000 | 4,190 |
| 2014-04-23 | 421 | 426 | 419 | 425 | 120,000 | 4,250 |
| 2014-04-22 | 416 | 422 | 416 | 418 | 129,000 | 4,180 |
| 2014-04-21 | 416 | 423 | 414 | 417 | 93,000 | 4,170 |
| 2014-04-18 | 419 | 419 | 414 | 418 | 60,000 | 4,180 |
| 2014-04-17 | 411 | 418 | 410 | 416 | 136,000 | 4,160 |
| 2014-04-16 | 405 | 411 | 405 | 411 | 109,000 | 4,110 |
| 2014-04-15 | 411 | 412 | 400 | 400 | 153,000 | 4,000 |
| 2014-04-14 | 407 | 414 | 407 | 409 | 203,000 | 4,090 |
| 2014-04-11 | 406 | 413 | 401 | 411 | 295,000 | 4,110 |
| 2014-04-10 | 410 | 413 | 408 | 410 | 309,000 | 4,100 |
| 2014-04-09 | 404 | 404 | 398 | 400 | 328,000 | 4,000 |
| 2014-04-08 | 413 | 418 | 409 | 409 | 248,000 | 4,090 |
| 2014-04-07 | 414 | 417 | 409 | 413 | 178,000 | 4,130 |
| 2014-04-04 | 413 | 416 | 412 | 415 | 223,000 | 4,150 |
| 2014-04-03 | 419 | 420 | 413 | 413 | 467,000 | 4,130 |
| 2014-04-02 | 413 | 422 | 411 | 418 | 680,000 | 4,180 |
| 2014-04-01 | 415 | 417 | 408 | 408 | 676,000 | 4,080 |
| 2014-03-31 | 411 | 417 | 408 | 417 | 421,000 | 4,170 |
| 2014-03-28 | 402 | 408 | 396 | 406 | 539,000 | 4,060 |
| 2014-03-27 | 404 | 408 | 397 | 408 | 599,000 | 4,080 |
| 2014-03-26 | 418 | 421 | 405 | 413 | 597,000 | 4,130 |
| 2014-03-25 | 422 | 425 | 413 | 421 | 364,000 | 4,210 |
| 2014-03-24 | 436 | 444 | 423 | 425 | 335,000 | 4,250 |
| 2014-03-20 | 431 | 435 | 425 | 429 | 360,000 | 4,290 |
| 2014-03-19 | 432 | 440 | 427 | 431 | 168,000 | 4,310 |
| 2014-03-18 | 435 | 438 | 427 | 434 | 202,000 | 4,340 |
| 2014-03-17 | 427 | 429 | 418 | 423 | 152,000 | 4,230 |
| 2014-03-14 | 436 | 440 | 425 | 425 | 468,000 | 4,250 |
| 2014-03-13 | 450 | 459 | 446 | 449 | 190,000 | 4,490 |
| 2014-03-12 | 458 | 459 | 442 | 444 | 363,000 | 4,440 |
| 2014-03-11 | 457 | 465 | 457 | 465 | 259,000 | 4,650 |
| 2014-03-10 | 459 | 461 | 452 | 454 | 189,000 | 4,540 |
| 2014-03-07 | 465 | 467 | 459 | 464 | 222,000 | 4,640 |
| 2014-03-06 | 453 | 465 | 451 | 463 | 218,000 | 4,630 |
| 2014-03-05 | 461 | 464 | 455 | 456 | 245,000 | 4,560 |
| 2014-03-04 | 445 | 455 | 443 | 453 | 331,000 | 4,530 |
| 2014-03-03 | 461 | 466 | 446 | 452 | 240,000 | 4,520 |
| 2014-02-28 | 472 | 475 | 467 | 472 | 154,000 | 4,720 |
| 2014-02-27 | 470 | 474 | 467 | 468 | 92,000 | 4,680 |
| 2014-02-26 | 469 | 471 | 466 | 468 | 87,000 | 4,680 |
| 2014-02-25 | 475 | 483 | 473 | 477 | 166,000 | 4,770 |
| 2014-02-24 | 474 | 485 | 469 | 475 | 150,000 | 4,750 |
| 2014-02-21 | 466 | 474 | 466 | 470 | 173,000 | 4,700 |
| 2014-02-20 | 464 | 468 | 453 | 458 | 156,000 | 4,580 |
| 2014-02-19 | 460 | 467 | 460 | 465 | 144,000 | 4,650 |
| 2014-02-18 | 464 | 469 | 456 | 467 | 124,000 | 4,670 |
| 2014-02-17 | 457 | 464 | 448 | 464 | 110,000 | 4,640 |
| 2014-02-14 | 451 | 460 | 447 | 451 | 174,000 | 4,510 |
| 2014-02-13 | 467 | 470 | 453 | 453 | 140,000 | 4,530 |
| 2014-02-12 | 466 | 470 | 461 | 465 | 214,000 | 4,650 |
| 2014-02-10 | 460 | 461 | 453 | 457 | 140,000 | 4,570 |
| 2014-02-07 | 449 | 454 | 446 | 452 | 121,000 | 4,520 |
| 2014-02-06 | 445 | 447 | 441 | 442 | 142,000 | 4,420 |
| 2014-02-05 | 445 | 449 | 433 | 445 | 281,000 | 4,450 |
| 2014-02-04 | 450 | 455 | 437 | 438 | 473,000 | 4,380 |
| 2014-02-03 | 481 | 485 | 472 | 478 | 277,000 | 4,780 |
| 2014-01-31 | 495 | 497 | 478 | 484 | 252,000 | 4,840 |
| 2014-01-30 | 492 | 492 | 484 | 487 | 256,000 | 4,870 |
| 2014-01-29 | 488 | 500 | 487 | 500 | 230,000 | 5,000 |
| 2014-01-28 | 468 | 483 | 468 | 477 | 245,000 | 4,770 |
| 2014-01-27 | 470 | 474 | 465 | 468 | 389,000 | 4,680 |
| 2014-01-24 | 477 | 486 | 477 | 482 | 332,000 | 4,820 |
| 2014-01-23 | 493 | 500 | 487 | 488 | 321,000 | 4,880 |
| 2014-01-22 | 495 | 503 | 492 | 501 | 222,000 | 5,010 |
| 2014-01-21 | 499 | 502 | 496 | 500 | 190,000 | 5,000 |
| 2014-01-20 | 503 | 503 | 497 | 500 | 258,000 | 5,000 |
| 2014-01-17 | 490 | 499 | 490 | 498 | 205,000 | 4,980 |
| 2014-01-16 | 499 | 502 | 490 | 491 | 315,000 | 4,910 |
| 2014-01-15 | 491 | 497 | 488 | 495 | 310,000 | 4,950 |
| 2014-01-14 | 483 | 489 | 477 | 481 | 427,000 | 4,810 |
| 2014-01-10 | 475 | 486 | 474 | 486 | 391,000 | 4,860 |
| 2014-01-09 | 470 | 475 | 467 | 474 | 275,000 | 4,740 |
| 2014-01-08 | 465 | 470 | 462 | 470 | 201,000 | 4,700 |
| 2014-01-07 | 463 | 465 | 457 | 459 | 175,000 | 4,590 |
| 2014-01-06 | 457 | 469 | 456 | 463 | 337,000 | 4,630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
