6462 (株)リケン の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,440 | 4,440 | 4,310 | 4,425 | 11,000 | 4,425 |
| 2016-12-29 | 4,380 | 4,440 | 4,365 | 4,440 | 13,600 | 4,440 |
| 2016-12-28 | 4,400 | 4,420 | 4,350 | 4,415 | 7,900 | 4,415 |
| 2016-12-27 | 4,380 | 4,440 | 4,380 | 4,400 | 6,300 | 4,400 |
| 2016-12-26 | 4,445 | 4,450 | 4,365 | 4,390 | 8,300 | 4,390 |
| 2016-12-22 | 4,415 | 4,460 | 4,375 | 4,445 | 16,100 | 4,445 |
| 2016-12-21 | 4,420 | 4,465 | 4,345 | 4,365 | 8,700 | 4,365 |
| 2016-12-20 | 4,495 | 4,500 | 4,420 | 4,445 | 12,400 | 4,445 |
| 2016-12-19 | 4,470 | 4,525 | 4,425 | 4,495 | 13,300 | 4,495 |
| 2016-12-16 | 4,450 | 4,490 | 4,425 | 4,470 | 15,400 | 4,470 |
| 2016-12-15 | 4,400 | 4,440 | 4,365 | 4,440 | 14,800 | 4,440 |
| 2016-12-14 | 4,420 | 4,420 | 4,300 | 4,360 | 12,200 | 4,360 |
| 2016-12-13 | 4,400 | 4,435 | 4,275 | 4,410 | 26,100 | 4,410 |
| 2016-12-12 | 4,400 | 4,400 | 4,295 | 4,380 | 14,900 | 4,380 |
| 2016-12-09 | 4,330 | 4,355 | 4,250 | 4,345 | 16,700 | 4,345 |
| 2016-12-08 | 4,370 | 4,400 | 4,285 | 4,400 | 12,900 | 4,400 |
| 2016-12-07 | 4,290 | 4,345 | 4,285 | 4,345 | 14,500 | 4,345 |
| 2016-12-06 | 4,280 | 4,300 | 4,225 | 4,265 | 14,400 | 4,265 |
| 2016-12-05 | 4,215 | 4,245 | 4,180 | 4,240 | 9,400 | 4,240 |
| 2016-12-02 | 4,255 | 4,255 | 4,170 | 4,220 | 6,500 | 4,220 |
| 2016-12-01 | 4,250 | 4,300 | 4,220 | 4,260 | 25,000 | 4,260 |
| 2016-11-30 | 4,160 | 4,180 | 4,140 | 4,180 | 14,300 | 4,180 |
| 2016-11-29 | 4,140 | 4,170 | 4,140 | 4,165 | 9,600 | 4,165 |
| 2016-11-28 | 4,180 | 4,245 | 4,145 | 4,195 | 20,700 | 4,195 |
| 2016-11-25 | 4,160 | 4,250 | 4,160 | 4,250 | 20,300 | 4,250 |
| 2016-11-24 | 4,125 | 4,160 | 4,035 | 4,150 | 13,500 | 4,150 |
| 2016-11-22 | 4,105 | 4,105 | 4,065 | 4,085 | 7,000 | 4,085 |
| 2016-11-21 | 4,070 | 4,115 | 4,050 | 4,110 | 12,100 | 4,110 |
| 2016-11-18 | 4,070 | 4,070 | 4,020 | 4,055 | 13,600 | 4,055 |
| 2016-11-17 | 3,870 | 4,015 | 3,870 | 4,015 | 19,500 | 4,015 |
| 2016-11-16 | 3,880 | 3,890 | 3,835 | 3,890 | 8,200 | 3,890 |
| 2016-11-15 | 3,875 | 3,880 | 3,835 | 3,840 | 10,800 | 3,840 |
| 2016-11-14 | 3,755 | 3,860 | 3,725 | 3,845 | 12,000 | 3,845 |
| 2016-11-11 | 3,810 | 3,900 | 3,640 | 3,685 | 28,500 | 3,685 |
| 2016-11-10 | 3,775 | 3,820 | 3,710 | 3,810 | 11,200 | 3,810 |
| 2016-11-09 | 3,750 | 3,785 | 3,550 | 3,575 | 20,100 | 3,575 |
| 2016-11-08 | 3,740 | 3,755 | 3,730 | 3,740 | 3,800 | 3,740 |
| 2016-11-07 | 3,710 | 3,760 | 3,705 | 3,725 | 9,400 | 3,725 |
| 2016-11-04 | 3,695 | 3,750 | 3,635 | 3,680 | 19,500 | 3,680 |
| 2016-11-02 | 3,850 | 3,870 | 3,770 | 3,785 | 9,500 | 3,785 |
| 2016-11-01 | 3,870 | 3,890 | 3,770 | 3,890 | 14,100 | 3,890 |
| 2016-10-31 | 3,820 | 3,880 | 3,800 | 3,855 | 13,400 | 3,855 |
| 2016-10-28 | 3,760 | 3,845 | 3,715 | 3,845 | 29,900 | 3,845 |
| 2016-10-27 | 3,735 | 3,770 | 3,710 | 3,755 | 11,000 | 3,755 |
| 2016-10-26 | 3,780 | 3,780 | 3,735 | 3,755 | 8,700 | 3,755 |
| 2016-10-25 | 3,700 | 3,760 | 3,700 | 3,760 | 19,400 | 3,760 |
| 2016-10-24 | 3,640 | 3,740 | 3,640 | 3,730 | 15,300 | 3,730 |
| 2016-10-21 | 3,660 | 3,660 | 3,635 | 3,640 | 6,100 | 3,640 |
| 2016-10-20 | 3,620 | 3,660 | 3,620 | 3,660 | 12,700 | 3,660 |
| 2016-10-19 | 3,595 | 3,610 | 3,585 | 3,610 | 8,200 | 3,610 |
| 2016-10-17 | 3,570 | 3,615 | 3,545 | 3,610 | 10,600 | 3,610 |
| 2016-10-13 | 3,500 | 3,575 | 3,495 | 3,570 | 10,000 | 3,570 |
| 2016-10-12 | 3,550 | 3,575 | 3,500 | 3,505 | 9,100 | 3,505 |
| 2016-10-11 | 3,575 | 3,580 | 3,540 | 3,560 | 7,000 | 3,560 |
| 2016-10-07 | 3,545 | 3,575 | 3,545 | 3,575 | 9,600 | 3,575 |
| 2016-10-06 | 3,530 | 3,585 | 3,530 | 3,575 | 9,300 | 3,575 |
| 2016-10-05 | 3,540 | 3,565 | 3,530 | 3,540 | 14,400 | 3,540 |
| 2016-10-04 | 3,575 | 3,600 | 3,545 | 3,570 | 13,300 | 3,570 |
| 2016-10-03 | 3,455 | 3,610 | 3,455 | 3,610 | 15,500 | 3,610 |
| 2016-09-30 | 3,330 | 3,490 | 3,330 | 3,470 | 21,700 | 3,470 |
| 2016-09-29 | 3,370 | 3,440 | 3,370 | 3,420 | 15,500 | 3,420 |
| 2016-09-28 | 3,565 | 3,565 | 3,295 | 3,395 | 15,700 | 3,395 |
| 2016-09-27 | 345 | 352 | 338 | 352 | 135,000 | 3,520 |
| 2016-09-26 | 345 | 350 | 345 | 346 | 58,000 | 3,460 |
| 2016-09-23 | 342 | 344 | 336 | 343 | 133,000 | 3,430 |
| 2016-09-21 | 335 | 341 | 332 | 338 | 217,000 | 3,380 |
| 2016-09-20 | 337 | 342 | 335 | 336 | 149,000 | 3,360 |
| 2016-09-16 | 338 | 340 | 334 | 338 | 96,000 | 3,380 |
| 2016-09-15 | 342 | 342 | 332 | 333 | 131,000 | 3,330 |
| 2016-09-14 | 350 | 352 | 343 | 343 | 108,000 | 3,430 |
| 2016-09-13 | 355 | 356 | 351 | 354 | 59,000 | 3,540 |
| 2016-09-12 | 351 | 353 | 348 | 353 | 65,000 | 3,530 |
| 2016-09-09 | 360 | 363 | 350 | 351 | 160,000 | 3,510 |
| 2016-09-08 | 350 | 367 | 350 | 365 | 182,000 | 3,650 |
| 2016-09-07 | 349 | 351 | 345 | 350 | 95,000 | 3,500 |
| 2016-09-06 | 347 | 352 | 345 | 351 | 62,000 | 3,510 |
| 2016-09-05 | 340 | 345 | 340 | 344 | 71,000 | 3,440 |
| 2016-09-02 | 339 | 339 | 335 | 338 | 64,000 | 3,380 |
| 2016-09-01 | 336 | 339 | 334 | 335 | 80,000 | 3,350 |
| 2016-08-31 | 329 | 336 | 329 | 336 | 89,000 | 3,360 |
| 2016-08-30 | 330 | 330 | 327 | 327 | 41,000 | 3,270 |
| 2016-08-29 | 331 | 335 | 326 | 330 | 118,000 | 3,300 |
| 2016-08-26 | 330 | 330 | 321 | 323 | 74,000 | 3,230 |
| 2016-08-25 | 326 | 328 | 324 | 328 | 43,000 | 3,280 |
| 2016-08-24 | 326 | 331 | 324 | 325 | 65,000 | 3,250 |
| 2016-08-23 | 325 | 329 | 324 | 325 | 56,000 | 3,250 |
| 2016-08-22 | 329 | 332 | 326 | 330 | 73,000 | 3,300 |
| 2016-08-19 | 323 | 329 | 323 | 325 | 68,000 | 3,250 |
| 2016-08-18 | 320 | 324 | 320 | 320 | 58,000 | 3,200 |
| 2016-08-17 | 324 | 327 | 318 | 325 | 95,000 | 3,250 |
| 2016-08-16 | 334 | 335 | 323 | 324 | 81,000 | 3,240 |
| 2016-08-15 | 331 | 332 | 330 | 332 | 26,000 | 3,320 |
| 2016-08-12 | 335 | 335 | 329 | 331 | 81,000 | 3,310 |
| 2016-08-10 | 336 | 336 | 331 | 335 | 46,000 | 3,350 |
| 2016-08-09 | 328 | 336 | 327 | 336 | 51,000 | 3,360 |
| 2016-08-08 | 329 | 330 | 324 | 327 | 192,000 | 3,270 |
| 2016-08-05 | 327 | 334 | 326 | 328 | 75,000 | 3,280 |
| 2016-08-04 | 325 | 332 | 322 | 327 | 151,000 | 3,270 |
| 2016-08-03 | 331 | 332 | 324 | 327 | 98,000 | 3,270 |
| 2016-08-02 | 346 | 349 | 331 | 337 | 134,000 | 3,370 |
| 2016-08-01 | 357 | 357 | 345 | 348 | 94,000 | 3,480 |
| 2016-07-29 | 358 | 358 | 346 | 357 | 93,000 | 3,570 |
| 2016-07-28 | 366 | 366 | 354 | 358 | 116,000 | 3,580 |
| 2016-07-27 | 363 | 366 | 358 | 361 | 140,000 | 3,610 |
| 2016-07-26 | 362 | 362 | 356 | 359 | 114,000 | 3,590 |
| 2016-07-25 | 357 | 362 | 357 | 360 | 90,000 | 3,600 |
| 2016-07-22 | 352 | 356 | 350 | 352 | 55,000 | 3,520 |
| 2016-07-21 | 353 | 359 | 353 | 357 | 52,000 | 3,570 |
| 2016-07-20 | 356 | 356 | 350 | 355 | 117,000 | 3,550 |
| 2016-07-19 | 353 | 354 | 345 | 354 | 109,000 | 3,540 |
| 2016-07-15 | 349 | 352 | 346 | 351 | 110,000 | 3,510 |
| 2016-07-14 | 340 | 348 | 339 | 344 | 97,000 | 3,440 |
| 2016-07-13 | 348 | 348 | 340 | 342 | 113,000 | 3,420 |
| 2016-07-12 | 328 | 347 | 325 | 337 | 193,000 | 3,370 |
| 2016-07-11 | 302 | 321 | 302 | 317 | 125,000 | 3,170 |
| 2016-07-08 | 308 | 309 | 300 | 300 | 79,000 | 3,000 |
| 2016-07-07 | 309 | 311 | 303 | 308 | 149,000 | 3,080 |
| 2016-07-06 | 312 | 313 | 307 | 313 | 110,000 | 3,130 |
| 2016-07-05 | 317 | 318 | 314 | 317 | 56,000 | 3,170 |
| 2016-07-04 | 313 | 319 | 311 | 314 | 127,000 | 3,140 |
| 2016-07-01 | 319 | 323 | 313 | 316 | 116,000 | 3,160 |
| 2016-06-30 | 316 | 320 | 308 | 314 | 173,000 | 3,140 |
| 2016-06-29 | 306 | 312 | 304 | 311 | 245,000 | 3,110 |
| 2016-06-28 | 308 | 312 | 304 | 308 | 154,000 | 3,080 |
| 2016-06-27 | 316 | 316 | 306 | 313 | 126,000 | 3,130 |
| 2016-06-24 | 336 | 336 | 303 | 305 | 161,000 | 3,050 |
| 2016-06-23 | 326 | 330 | 322 | 330 | 101,000 | 3,300 |
| 2016-06-22 | 330 | 336 | 329 | 331 | 77,000 | 3,310 |
| 2016-06-21 | 328 | 335 | 326 | 335 | 80,000 | 3,350 |
| 2016-06-20 | 321 | 327 | 318 | 326 | 113,000 | 3,260 |
| 2016-06-17 | 319 | 329 | 316 | 316 | 221,000 | 3,160 |
| 2016-06-16 | 330 | 330 | 315 | 316 | 183,000 | 3,160 |
| 2016-06-15 | 333 | 337 | 326 | 326 | 162,000 | 3,260 |
| 2016-06-14 | 340 | 348 | 333 | 333 | 177,000 | 3,330 |
| 2016-06-13 | 351 | 352 | 343 | 343 | 79,000 | 3,430 |
| 2016-06-10 | 351 | 356 | 351 | 354 | 123,000 | 3,540 |
| 2016-06-09 | 359 | 359 | 354 | 354 | 49,000 | 3,540 |
| 2016-06-08 | 353 | 359 | 351 | 357 | 52,000 | 3,570 |
| 2016-06-07 | 351 | 354 | 351 | 354 | 23,000 | 3,540 |
| 2016-06-06 | 349 | 352 | 349 | 351 | 43,000 | 3,510 |
| 2016-06-03 | 354 | 360 | 351 | 354 | 56,000 | 3,540 |
| 2016-06-02 | 368 | 368 | 355 | 357 | 63,000 | 3,570 |
| 2016-06-01 | 376 | 376 | 367 | 370 | 92,000 | 3,700 |
| 2016-05-31 | 371 | 381 | 366 | 381 | 161,000 | 3,810 |
| 2016-05-30 | 368 | 377 | 368 | 376 | 95,000 | 3,760 |
| 2016-05-27 | 356 | 368 | 356 | 368 | 198,000 | 3,680 |
| 2016-05-26 | 352 | 356 | 347 | 349 | 101,000 | 3,490 |
| 2016-05-25 | 354 | 354 | 349 | 352 | 46,000 | 3,520 |
| 2016-05-24 | 350 | 351 | 348 | 350 | 50,000 | 3,500 |
| 2016-05-23 | 350 | 351 | 346 | 351 | 72,000 | 3,510 |
| 2016-05-20 | 349 | 356 | 349 | 354 | 114,000 | 3,540 |
| 2016-05-19 | 345 | 348 | 342 | 347 | 86,000 | 3,470 |
| 2016-05-18 | 346 | 346 | 340 | 342 | 69,000 | 3,420 |
| 2016-05-17 | 343 | 346 | 339 | 346 | 76,000 | 3,460 |
| 2016-05-16 | 346 | 353 | 337 | 339 | 159,000 | 3,390 |
| 2016-05-13 | 357 | 361 | 346 | 346 | 222,000 | 3,460 |
| 2016-05-12 | 353 | 361 | 352 | 357 | 70,000 | 3,570 |
| 2016-05-11 | 364 | 365 | 354 | 356 | 89,000 | 3,560 |
| 2016-05-10 | 351 | 367 | 351 | 363 | 124,000 | 3,630 |
| 2016-05-09 | 350 | 353 | 350 | 351 | 17,000 | 3,510 |
| 2016-05-06 | 350 | 352 | 340 | 349 | 127,000 | 3,490 |
| 2016-05-02 | 348 | 360 | 342 | 349 | 124,000 | 3,490 |
| 2016-04-28 | 372 | 375 | 352 | 356 | 119,000 | 3,560 |
| 2016-04-27 | 372 | 377 | 368 | 372 | 70,000 | 3,720 |
| 2016-04-26 | 376 | 376 | 366 | 369 | 36,000 | 3,690 |
| 2016-04-25 | 380 | 380 | 370 | 376 | 107,000 | 3,760 |
| 2016-04-22 | 378 | 378 | 372 | 378 | 54,000 | 3,780 |
| 2016-04-21 | 372 | 378 | 372 | 376 | 86,000 | 3,760 |
| 2016-04-20 | 373 | 376 | 366 | 366 | 117,000 | 3,660 |
| 2016-04-19 | 357 | 367 | 357 | 367 | 67,000 | 3,670 |
| 2016-04-18 | 363 | 363 | 356 | 356 | 67,000 | 3,560 |
| 2016-04-15 | 367 | 372 | 363 | 369 | 148,000 | 3,690 |
| 2016-04-14 | 360 | 367 | 356 | 367 | 138,000 | 3,670 |
| 2016-04-13 | 341 | 354 | 341 | 353 | 90,000 | 3,530 |
| 2016-04-12 | 338 | 347 | 338 | 341 | 78,000 | 3,410 |
| 2016-04-11 | 336 | 345 | 332 | 339 | 95,000 | 3,390 |
| 2016-04-08 | 332 | 341 | 326 | 336 | 179,000 | 3,360 |
| 2016-04-07 | 343 | 350 | 336 | 340 | 148,000 | 3,400 |
| 2016-04-06 | 343 | 345 | 341 | 344 | 82,000 | 3,440 |
| 2016-04-05 | 356 | 359 | 341 | 342 | 154,000 | 3,420 |
| 2016-04-04 | 360 | 366 | 357 | 360 | 99,000 | 3,600 |
| 2016-04-01 | 373 | 373 | 361 | 362 | 195,000 | 3,620 |
| 2016-03-31 | 373 | 378 | 368 | 368 | 98,000 | 3,680 |
| 2016-03-30 | 371 | 377 | 371 | 372 | 93,000 | 3,720 |
| 2016-03-29 | 371 | 375 | 369 | 374 | 72,000 | 3,740 |
| 2016-03-28 | 376 | 378 | 369 | 377 | 160,000 | 3,770 |
| 2016-03-25 | 369 | 375 | 367 | 371 | 142,000 | 3,710 |
| 2016-03-24 | 378 | 382 | 369 | 369 | 201,000 | 3,690 |
| 2016-03-23 | 392 | 392 | 380 | 383 | 99,000 | 3,830 |
| 2016-03-22 | 389 | 392 | 382 | 390 | 212,000 | 3,900 |
| 2016-03-18 | 383 | 384 | 376 | 381 | 163,000 | 3,810 |
| 2016-03-17 | 379 | 388 | 378 | 383 | 106,000 | 3,830 |
| 2016-03-16 | 372 | 380 | 372 | 376 | 91,000 | 3,760 |
| 2016-03-15 | 379 | 383 | 376 | 377 | 143,000 | 3,770 |
| 2016-03-14 | 379 | 385 | 379 | 384 | 100,000 | 3,840 |
| 2016-03-11 | 369 | 376 | 364 | 373 | 166,000 | 3,730 |
| 2016-03-10 | 364 | 371 | 363 | 369 | 110,000 | 3,690 |
| 2016-03-09 | 365 | 365 | 356 | 360 | 137,000 | 3,600 |
| 2016-03-08 | 370 | 373 | 363 | 366 | 124,000 | 3,660 |
| 2016-03-07 | 378 | 378 | 370 | 371 | 91,000 | 3,710 |
| 2016-03-04 | 366 | 376 | 363 | 375 | 227,000 | 3,750 |
| 2016-03-03 | 365 | 371 | 365 | 371 | 77,000 | 3,710 |
| 2016-03-02 | 364 | 368 | 357 | 366 | 211,000 | 3,660 |
| 2016-03-01 | 357 | 361 | 348 | 348 | 261,000 | 3,480 |
| 2016-02-29 | 361 | 368 | 357 | 357 | 187,000 | 3,570 |
| 2016-02-26 | 367 | 372 | 356 | 358 | 268,000 | 3,580 |
| 2016-02-25 | 357 | 370 | 357 | 365 | 183,000 | 3,650 |
| 2016-02-24 | 363 | 371 | 352 | 356 | 263,000 | 3,560 |
| 2016-02-23 | 362 | 370 | 359 | 366 | 151,000 | 3,660 |
| 2016-02-22 | 359 | 364 | 352 | 355 | 209,000 | 3,550 |
| 2016-02-19 | 356 | 364 | 356 | 360 | 179,000 | 3,600 |
| 2016-02-18 | 376 | 378 | 356 | 360 | 328,000 | 3,600 |
| 2016-02-17 | 371 | 384 | 362 | 368 | 95,000 | 3,680 |
| 2016-02-16 | 376 | 394 | 371 | 374 | 114,000 | 3,740 |
| 2016-02-15 | 362 | 375 | 359 | 372 | 107,000 | 3,720 |
| 2016-02-12 | 373 | 375 | 344 | 344 | 168,000 | 3,440 |
| 2016-02-10 | 385 | 389 | 372 | 373 | 113,000 | 3,730 |
| 2016-02-09 | 388 | 396 | 382 | 390 | 214,000 | 3,900 |
| 2016-02-08 | 387 | 406 | 387 | 401 | 115,000 | 4,010 |
| 2016-02-05 | 388 | 396 | 388 | 393 | 105,000 | 3,930 |
| 2016-02-04 | 398 | 403 | 395 | 395 | 46,000 | 3,950 |
| 2016-02-03 | 403 | 411 | 396 | 406 | 150,000 | 4,060 |
| 2016-02-02 | 413 | 419 | 410 | 415 | 64,000 | 4,150 |
| 2016-02-01 | 414 | 425 | 408 | 422 | 170,000 | 4,220 |
| 2016-01-29 | 396 | 409 | 395 | 406 | 130,000 | 4,060 |
| 2016-01-28 | 394 | 402 | 394 | 401 | 41,000 | 4,010 |
| 2016-01-27 | 396 | 397 | 391 | 396 | 116,000 | 3,960 |
| 2016-01-26 | 389 | 392 | 388 | 388 | 77,000 | 3,880 |
| 2016-01-25 | 399 | 400 | 393 | 396 | 83,000 | 3,960 |
| 2016-01-22 | 385 | 398 | 384 | 398 | 112,000 | 3,980 |
| 2016-01-21 | 392 | 400 | 378 | 378 | 126,000 | 3,780 |
| 2016-01-20 | 413 | 414 | 396 | 396 | 101,000 | 3,960 |
| 2016-01-19 | 415 | 420 | 412 | 416 | 119,000 | 4,160 |
| 2016-01-18 | 398 | 417 | 393 | 415 | 213,000 | 4,150 |
| 2016-01-15 | 399 | 415 | 398 | 405 | 340,000 | 4,050 |
| 2016-01-14 | 390 | 398 | 386 | 390 | 226,000 | 3,900 |
| 2016-01-13 | 391 | 399 | 391 | 396 | 80,000 | 3,960 |
| 2016-01-12 | 394 | 395 | 381 | 382 | 220,000 | 3,820 |
| 2016-01-08 | 400 | 414 | 400 | 403 | 143,000 | 4,030 |
| 2016-01-07 | 409 | 410 | 400 | 400 | 105,000 | 4,000 |
| 2016-01-06 | 416 | 422 | 406 | 412 | 112,000 | 4,120 |
| 2016-01-05 | 415 | 423 | 413 | 416 | 129,000 | 4,160 |
| 2016-01-04 | 420 | 421 | 412 | 413 | 69,000 | 4,130 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
