6462 (株)リケン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 417 | 428 | 417 | 427 | 60,000 | 4,270 |
| 2015-12-29 | 412 | 420 | 412 | 420 | 84,000 | 4,200 |
| 2015-12-28 | 415 | 417 | 414 | 416 | 41,000 | 4,160 |
| 2015-12-25 | 411 | 411 | 405 | 408 | 113,000 | 4,080 |
| 2015-12-24 | 416 | 417 | 412 | 412 | 106,000 | 4,120 |
| 2015-12-22 | 412 | 419 | 412 | 414 | 103,000 | 4,140 |
| 2015-12-21 | 422 | 422 | 410 | 418 | 210,000 | 4,180 |
| 2015-12-18 | 423 | 427 | 421 | 423 | 169,000 | 4,230 |
| 2015-12-17 | 428 | 432 | 426 | 426 | 181,000 | 4,260 |
| 2015-12-16 | 423 | 424 | 420 | 423 | 118,000 | 4,230 |
| 2015-12-15 | 435 | 435 | 421 | 422 | 121,000 | 4,220 |
| 2015-12-14 | 420 | 433 | 416 | 432 | 166,000 | 4,320 |
| 2015-12-11 | 420 | 434 | 420 | 427 | 321,000 | 4,270 |
| 2015-12-10 | 434 | 437 | 429 | 435 | 130,000 | 4,350 |
| 2015-12-09 | 443 | 447 | 440 | 442 | 96,000 | 4,420 |
| 2015-12-08 | 447 | 450 | 443 | 447 | 66,000 | 4,470 |
| 2015-12-07 | 457 | 457 | 447 | 450 | 91,000 | 4,500 |
| 2015-12-04 | 448 | 450 | 441 | 449 | 135,000 | 4,490 |
| 2015-12-03 | 452 | 456 | 451 | 453 | 69,000 | 4,530 |
| 2015-12-02 | 465 | 465 | 453 | 456 | 86,000 | 4,560 |
| 2015-12-01 | 455 | 463 | 453 | 463 | 140,000 | 4,630 |
| 2015-11-30 | 445 | 453 | 445 | 453 | 163,000 | 4,530 |
| 2015-11-27 | 455 | 456 | 445 | 445 | 234,000 | 4,450 |
| 2015-11-26 | 452 | 454 | 449 | 451 | 123,000 | 4,510 |
| 2015-11-25 | 465 | 465 | 452 | 453 | 126,000 | 4,530 |
| 2015-11-24 | 463 | 463 | 449 | 458 | 174,000 | 4,580 |
| 2015-11-20 | 464 | 465 | 458 | 463 | 130,000 | 4,630 |
| 2015-11-19 | 462 | 462 | 458 | 461 | 161,000 | 4,610 |
| 2015-11-18 | 456 | 459 | 452 | 457 | 109,000 | 4,570 |
| 2015-11-17 | 451 | 457 | 450 | 453 | 199,000 | 4,530 |
| 2015-11-16 | 444 | 449 | 442 | 446 | 115,000 | 4,460 |
| 2015-11-13 | 440 | 446 | 438 | 446 | 184,000 | 4,460 |
| 2015-11-12 | 451 | 458 | 442 | 443 | 392,000 | 4,430 |
| 2015-11-11 | 472 | 477 | 468 | 477 | 159,000 | 4,770 |
| 2015-11-10 | 473 | 473 | 467 | 472 | 117,000 | 4,720 |
| 2015-11-09 | 456 | 474 | 456 | 474 | 253,000 | 4,740 |
| 2015-11-06 | 459 | 459 | 450 | 456 | 142,000 | 4,560 |
| 2015-11-05 | 467 | 467 | 455 | 464 | 116,000 | 4,640 |
| 2015-11-04 | 455 | 465 | 455 | 461 | 181,000 | 4,610 |
| 2015-11-02 | 452 | 452 | 445 | 447 | 116,000 | 4,470 |
| 2015-10-30 | 457 | 459 | 446 | 456 | 216,000 | 4,560 |
| 2015-10-29 | 457 | 459 | 450 | 452 | 475,000 | 4,520 |
| 2015-10-28 | 455 | 457 | 452 | 457 | 146,000 | 4,570 |
| 2015-10-27 | 456 | 457 | 449 | 450 | 132,000 | 4,500 |
| 2015-10-26 | 452 | 455 | 451 | 455 | 112,000 | 4,550 |
| 2015-10-23 | 449 | 450 | 443 | 448 | 120,000 | 4,480 |
| 2015-10-22 | 440 | 448 | 440 | 443 | 129,000 | 4,430 |
| 2015-10-21 | 431 | 445 | 431 | 445 | 145,000 | 4,450 |
| 2015-10-20 | 439 | 439 | 431 | 435 | 77,000 | 4,350 |
| 2015-10-19 | 436 | 439 | 428 | 438 | 123,000 | 4,380 |
| 2015-10-16 | 431 | 439 | 431 | 433 | 126,000 | 4,330 |
| 2015-10-15 | 432 | 432 | 427 | 431 | 103,000 | 4,310 |
| 2015-10-14 | 434 | 437 | 430 | 433 | 249,000 | 4,330 |
| 2015-10-13 | 435 | 435 | 429 | 434 | 163,000 | 4,340 |
| 2015-10-09 | 429 | 440 | 426 | 439 | 174,000 | 4,390 |
| 2015-10-08 | 429 | 433 | 423 | 423 | 137,000 | 4,230 |
| 2015-10-07 | 423 | 428 | 419 | 427 | 121,000 | 4,270 |
| 2015-10-06 | 410 | 423 | 410 | 419 | 141,000 | 4,190 |
| 2015-10-05 | 404 | 407 | 399 | 406 | 116,000 | 4,060 |
| 2015-10-02 | 395 | 399 | 390 | 394 | 166,000 | 3,940 |
| 2015-10-01 | 403 | 405 | 397 | 400 | 143,000 | 4,000 |
| 2015-09-30 | 395 | 400 | 390 | 395 | 132,000 | 3,950 |
| 2015-09-29 | 388 | 420 | 378 | 387 | 433,000 | 3,870 |
| 2015-09-28 | 397 | 397 | 387 | 393 | 160,000 | 3,930 |
| 2015-09-25 | 397 | 403 | 391 | 403 | 174,000 | 4,030 |
| 2015-09-24 | 405 | 405 | 393 | 393 | 230,000 | 3,930 |
| 2015-09-18 | 419 | 419 | 409 | 413 | 220,000 | 4,130 |
| 2015-09-17 | 421 | 427 | 418 | 420 | 260,000 | 4,200 |
| 2015-09-16 | 424 | 430 | 413 | 418 | 269,000 | 4,180 |
| 2015-09-15 | 420 | 431 | 414 | 424 | 124,000 | 4,240 |
| 2015-09-14 | 414 | 420 | 410 | 415 | 116,000 | 4,150 |
| 2015-09-11 | 412 | 418 | 412 | 414 | 183,000 | 4,140 |
| 2015-09-10 | 403 | 418 | 403 | 414 | 183,000 | 4,140 |
| 2015-09-09 | 398 | 414 | 398 | 414 | 171,000 | 4,140 |
| 2015-09-08 | 385 | 394 | 385 | 385 | 86,000 | 3,850 |
| 2015-09-07 | 386 | 392 | 382 | 385 | 147,000 | 3,850 |
| 2015-09-04 | 393 | 393 | 385 | 386 | 180,000 | 3,860 |
| 2015-09-03 | 394 | 401 | 392 | 393 | 104,000 | 3,930 |
| 2015-09-02 | 393 | 401 | 389 | 392 | 151,000 | 3,920 |
| 2015-09-01 | 413 | 417 | 399 | 400 | 157,000 | 4,000 |
| 2015-08-31 | 417 | 417 | 410 | 413 | 162,000 | 4,130 |
| 2015-08-28 | 417 | 421 | 413 | 421 | 208,000 | 4,210 |
| 2015-08-27 | 414 | 414 | 401 | 401 | 148,000 | 4,010 |
| 2015-08-26 | 390 | 413 | 390 | 410 | 315,000 | 4,100 |
| 2015-08-25 | 386 | 412 | 385 | 388 | 314,000 | 3,880 |
| 2015-08-24 | 421 | 426 | 402 | 402 | 331,000 | 4,020 |
| 2015-08-21 | 435 | 438 | 432 | 432 | 184,000 | 4,320 |
| 2015-08-20 | 450 | 452 | 441 | 441 | 160,000 | 4,410 |
| 2015-08-19 | 454 | 459 | 450 | 450 | 121,000 | 4,500 |
| 2015-08-18 | 458 | 460 | 454 | 456 | 173,000 | 4,560 |
| 2015-08-17 | 458 | 461 | 455 | 457 | 87,000 | 4,570 |
| 2015-08-14 | 458 | 459 | 455 | 459 | 100,000 | 4,590 |
| 2015-08-13 | 458 | 461 | 452 | 456 | 168,000 | 4,560 |
| 2015-08-12 | 465 | 469 | 457 | 458 | 117,000 | 4,580 |
| 2015-08-11 | 473 | 473 | 463 | 465 | 127,000 | 4,650 |
| 2015-08-10 | 478 | 478 | 467 | 469 | 123,000 | 4,690 |
| 2015-08-07 | 475 | 478 | 468 | 477 | 226,000 | 4,770 |
| 2015-08-06 | 469 | 479 | 469 | 475 | 171,000 | 4,750 |
| 2015-08-05 | 461 | 465 | 458 | 464 | 143,000 | 4,640 |
| 2015-08-04 | 460 | 461 | 452 | 460 | 217,000 | 4,600 |
| 2015-08-03 | 470 | 470 | 461 | 463 | 147,000 | 4,630 |
| 2015-07-31 | 464 | 469 | 462 | 469 | 121,000 | 4,690 |
| 2015-07-30 | 461 | 463 | 459 | 461 | 188,000 | 4,610 |
| 2015-07-29 | 460 | 464 | 459 | 460 | 150,000 | 4,600 |
| 2015-07-28 | 458 | 464 | 457 | 461 | 234,000 | 4,610 |
| 2015-07-27 | 462 | 465 | 460 | 460 | 95,000 | 4,600 |
| 2015-07-24 | 468 | 469 | 462 | 464 | 129,000 | 4,640 |
| 2015-07-23 | 465 | 468 | 460 | 468 | 112,000 | 4,680 |
| 2015-07-22 | 471 | 474 | 459 | 461 | 309,000 | 4,610 |
| 2015-07-21 | 476 | 477 | 472 | 475 | 125,000 | 4,750 |
| 2015-07-17 | 470 | 470 | 467 | 469 | 141,000 | 4,690 |
| 2015-07-16 | 465 | 473 | 463 | 470 | 132,000 | 4,700 |
| 2015-07-15 | 463 | 466 | 460 | 463 | 103,000 | 4,630 |
| 2015-07-14 | 464 | 466 | 459 | 461 | 121,000 | 4,610 |
| 2015-07-13 | 447 | 454 | 446 | 450 | 81,000 | 4,500 |
| 2015-07-10 | 455 | 457 | 443 | 444 | 319,000 | 4,440 |
| 2015-07-09 | 464 | 466 | 440 | 455 | 657,000 | 4,550 |
| 2015-07-08 | 472 | 481 | 471 | 477 | 384,000 | 4,770 |
| 2015-07-07 | 470 | 472 | 468 | 471 | 171,000 | 4,710 |
| 2015-07-06 | 469 | 469 | 465 | 466 | 175,000 | 4,660 |
| 2015-07-03 | 472 | 476 | 471 | 471 | 186,000 | 4,710 |
| 2015-07-02 | 487 | 487 | 471 | 472 | 342,000 | 4,720 |
| 2015-07-01 | 473 | 483 | 473 | 479 | 264,000 | 4,790 |
| 2015-06-30 | 472 | 476 | 466 | 472 | 176,000 | 4,720 |
| 2015-06-29 | 475 | 482 | 471 | 471 | 349,000 | 4,710 |
| 2015-06-26 | 506 | 511 | 487 | 488 | 408,000 | 4,880 |
| 2015-06-25 | 511 | 517 | 508 | 508 | 310,000 | 5,080 |
| 2015-06-24 | 518 | 521 | 509 | 517 | 379,000 | 5,170 |
| 2015-06-23 | 500 | 518 | 500 | 518 | 697,000 | 5,180 |
| 2015-06-22 | 498 | 502 | 495 | 498 | 371,000 | 4,980 |
| 2015-06-19 | 484 | 499 | 484 | 490 | 560,000 | 4,900 |
| 2015-06-18 | 491 | 494 | 485 | 485 | 176,000 | 4,850 |
| 2015-06-17 | 488 | 496 | 488 | 493 | 136,000 | 4,930 |
| 2015-06-16 | 495 | 495 | 488 | 489 | 126,000 | 4,890 |
| 2015-06-15 | 492 | 496 | 486 | 494 | 146,000 | 4,940 |
| 2015-06-12 | 490 | 495 | 486 | 492 | 388,000 | 4,920 |
| 2015-06-11 | 484 | 488 | 477 | 479 | 143,000 | 4,790 |
| 2015-06-10 | 479 | 483 | 474 | 482 | 191,000 | 4,820 |
| 2015-06-09 | 476 | 477 | 472 | 473 | 102,000 | 4,730 |
| 2015-06-08 | 477 | 479 | 472 | 476 | 113,000 | 4,760 |
| 2015-06-05 | 471 | 481 | 468 | 477 | 348,000 | 4,770 |
| 2015-06-04 | 483 | 483 | 475 | 479 | 476,000 | 4,790 |
| 2015-06-03 | 491 | 495 | 487 | 493 | 117,000 | 4,930 |
| 2015-06-02 | 494 | 496 | 488 | 490 | 72,000 | 4,900 |
| 2015-06-01 | 491 | 496 | 488 | 495 | 89,000 | 4,950 |
| 2015-05-29 | 493 | 496 | 490 | 495 | 85,000 | 4,950 |
| 2015-05-28 | 495 | 497 | 490 | 493 | 109,000 | 4,930 |
| 2015-05-27 | 493 | 499 | 491 | 497 | 117,000 | 4,970 |
| 2015-05-26 | 495 | 495 | 493 | 495 | 74,000 | 4,950 |
| 2015-05-25 | 492 | 500 | 491 | 494 | 177,000 | 4,940 |
| 2015-05-22 | 486 | 493 | 485 | 491 | 112,000 | 4,910 |
| 2015-05-21 | 486 | 493 | 482 | 490 | 175,000 | 4,900 |
| 2015-05-20 | 488 | 488 | 479 | 485 | 92,000 | 4,850 |
| 2015-05-19 | 486 | 490 | 483 | 487 | 123,000 | 4,870 |
| 2015-05-18 | 483 | 489 | 483 | 489 | 84,000 | 4,890 |
| 2015-05-15 | 483 | 487 | 477 | 486 | 141,000 | 4,860 |
| 2015-05-14 | 477 | 483 | 476 | 479 | 98,000 | 4,790 |
| 2015-05-13 | 473 | 483 | 470 | 480 | 202,000 | 4,800 |
| 2015-05-12 | 473 | 474 | 468 | 473 | 67,000 | 4,730 |
| 2015-05-11 | 467 | 473 | 467 | 472 | 77,000 | 4,720 |
| 2015-05-08 | 466 | 467 | 463 | 467 | 91,000 | 4,670 |
| 2015-05-07 | 465 | 466 | 461 | 465 | 102,000 | 4,650 |
| 2015-05-01 | 465 | 465 | 460 | 461 | 101,000 | 4,610 |
| 2015-04-30 | 470 | 470 | 464 | 467 | 93,000 | 4,670 |
| 2015-04-28 | 475 | 475 | 467 | 470 | 141,000 | 4,700 |
| 2015-04-27 | 467 | 471 | 460 | 471 | 128,000 | 4,710 |
| 2015-04-24 | 464 | 464 | 460 | 460 | 64,000 | 4,600 |
| 2015-04-23 | 464 | 467 | 461 | 462 | 125,000 | 4,620 |
| 2015-04-22 | 457 | 466 | 457 | 464 | 97,000 | 4,640 |
| 2015-04-21 | 455 | 462 | 455 | 460 | 79,000 | 4,600 |
| 2015-04-20 | 456 | 467 | 455 | 455 | 134,000 | 4,550 |
| 2015-04-17 | 460 | 466 | 459 | 459 | 128,000 | 4,590 |
| 2015-04-16 | 460 | 466 | 458 | 464 | 180,000 | 4,640 |
| 2015-04-15 | 465 | 468 | 459 | 460 | 146,000 | 4,600 |
| 2015-04-14 | 463 | 469 | 463 | 469 | 66,000 | 4,690 |
| 2015-04-13 | 465 | 467 | 464 | 465 | 69,000 | 4,650 |
| 2015-04-10 | 476 | 476 | 464 | 465 | 172,000 | 4,650 |
| 2015-04-09 | 474 | 476 | 468 | 475 | 64,000 | 4,750 |
| 2015-04-08 | 475 | 475 | 470 | 475 | 77,000 | 4,750 |
| 2015-04-07 | 471 | 474 | 468 | 473 | 80,000 | 4,730 |
| 2015-04-06 | 477 | 477 | 471 | 474 | 38,000 | 4,740 |
| 2015-04-03 | 481 | 485 | 475 | 479 | 77,000 | 4,790 |
| 2015-04-02 | 469 | 489 | 468 | 484 | 181,000 | 4,840 |
| 2015-04-01 | 475 | 475 | 467 | 471 | 116,000 | 4,710 |
| 2015-03-31 | 474 | 479 | 467 | 475 | 116,000 | 4,750 |
| 2015-03-30 | 473 | 474 | 462 | 474 | 71,000 | 4,740 |
| 2015-03-27 | 469 | 482 | 469 | 469 | 136,000 | 4,690 |
| 2015-03-26 | 492 | 492 | 485 | 486 | 63,000 | 4,860 |
| 2015-03-25 | 492 | 494 | 491 | 494 | 80,000 | 4,940 |
| 2015-03-24 | 491 | 493 | 487 | 491 | 110,000 | 4,910 |
| 2015-03-23 | 488 | 497 | 486 | 496 | 165,000 | 4,960 |
| 2015-03-20 | 478 | 482 | 477 | 480 | 101,000 | 4,800 |
| 2015-03-19 | 489 | 489 | 480 | 481 | 97,000 | 4,810 |
| 2015-03-18 | 490 | 492 | 484 | 491 | 58,000 | 4,910 |
| 2015-03-17 | 489 | 492 | 486 | 490 | 102,000 | 4,900 |
| 2015-03-16 | 490 | 493 | 486 | 488 | 89,000 | 4,880 |
| 2015-03-13 | 481 | 495 | 477 | 490 | 470,000 | 4,900 |
| 2015-03-12 | 465 | 474 | 465 | 473 | 91,000 | 4,730 |
| 2015-03-11 | 466 | 469 | 466 | 467 | 49,000 | 4,670 |
| 2015-03-10 | 466 | 471 | 464 | 468 | 81,000 | 4,680 |
| 2015-03-09 | 463 | 469 | 461 | 466 | 56,000 | 4,660 |
| 2015-03-06 | 466 | 471 | 466 | 468 | 42,000 | 4,680 |
| 2015-03-05 | 472 | 472 | 467 | 468 | 92,000 | 4,680 |
| 2015-03-04 | 470 | 472 | 453 | 470 | 106,000 | 4,700 |
| 2015-03-03 | 477 | 477 | 468 | 468 | 141,000 | 4,680 |
| 2015-03-02 | 474 | 478 | 474 | 477 | 47,000 | 4,770 |
| 2015-02-27 | 478 | 482 | 474 | 476 | 82,000 | 4,760 |
| 2015-02-26 | 474 | 481 | 474 | 480 | 133,000 | 4,800 |
| 2015-02-25 | 474 | 476 | 467 | 476 | 40,000 | 4,760 |
| 2015-02-24 | 473 | 476 | 465 | 474 | 130,000 | 4,740 |
| 2015-02-23 | 475 | 476 | 469 | 470 | 84,000 | 4,700 |
| 2015-02-20 | 478 | 479 | 470 | 475 | 94,000 | 4,750 |
| 2015-02-19 | 479 | 479 | 475 | 478 | 111,000 | 4,780 |
| 2015-02-18 | 475 | 479 | 473 | 478 | 125,000 | 4,780 |
| 2015-02-17 | 470 | 474 | 467 | 473 | 86,000 | 4,730 |
| 2015-02-16 | 470 | 472 | 466 | 467 | 80,000 | 4,670 |
| 2015-02-13 | 453 | 470 | 453 | 468 | 118,000 | 4,680 |
| 2015-02-12 | 469 | 474 | 464 | 464 | 145,000 | 4,640 |
| 2015-02-10 | 466 | 467 | 463 | 467 | 33,000 | 4,670 |
| 2015-02-09 | 468 | 469 | 464 | 466 | 66,000 | 4,660 |
| 2015-02-06 | 464 | 464 | 459 | 462 | 78,000 | 4,620 |
| 2015-02-05 | 464 | 464 | 454 | 460 | 56,000 | 4,600 |
| 2015-02-04 | 459 | 465 | 455 | 461 | 85,000 | 4,610 |
| 2015-02-03 | 460 | 460 | 451 | 451 | 64,000 | 4,510 |
| 2015-02-02 | 461 | 464 | 457 | 462 | 64,000 | 4,620 |
| 2015-01-30 | 462 | 464 | 460 | 464 | 72,000 | 4,640 |
| 2015-01-29 | 462 | 462 | 452 | 454 | 57,000 | 4,540 |
| 2015-01-28 | 452 | 464 | 450 | 463 | 116,000 | 4,630 |
| 2015-01-27 | 451 | 451 | 445 | 450 | 54,000 | 4,500 |
| 2015-01-26 | 441 | 448 | 441 | 444 | 68,000 | 4,440 |
| 2015-01-23 | 449 | 449 | 446 | 449 | 35,000 | 4,490 |
| 2015-01-22 | 447 | 447 | 441 | 445 | 70,000 | 4,450 |
| 2015-01-21 | 450 | 451 | 445 | 446 | 61,000 | 4,460 |
| 2015-01-20 | 445 | 454 | 443 | 454 | 101,000 | 4,540 |
| 2015-01-19 | 445 | 446 | 440 | 444 | 54,000 | 4,440 |
| 2015-01-16 | 448 | 448 | 435 | 442 | 111,000 | 4,420 |
| 2015-01-15 | 443 | 452 | 443 | 451 | 110,000 | 4,510 |
| 2015-01-14 | 447 | 450 | 443 | 445 | 138,000 | 4,450 |
| 2015-01-13 | 452 | 458 | 447 | 454 | 107,000 | 4,540 |
| 2015-01-09 | 467 | 467 | 454 | 458 | 105,000 | 4,580 |
| 2015-01-08 | 456 | 469 | 450 | 463 | 197,000 | 4,630 |
| 2015-01-07 | 446 | 454 | 446 | 451 | 122,000 | 4,510 |
| 2015-01-06 | 457 | 457 | 445 | 446 | 146,000 | 4,460 |
| 2015-01-05 | 455 | 460 | 452 | 457 | 79,000 | 4,570 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
