6462 (株)リケンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,174	2,174	2,124	2,129	46,700	2,129
2020-12-29	2,182	2,189	2,164	2,178	18,100	2,178
2020-12-28	2,166	2,192	2,150	2,182	46,800	2,182
2020-12-25	2,143	2,184	2,143	2,174	26,900	2,174
2020-12-24	2,140	2,158	2,125	2,140	37,600	2,140
2020-12-23	2,187	2,187	2,130	2,142	30,000	2,142
2020-12-22	2,201	2,208	2,157	2,175	45,500	2,175
2020-12-21	2,260	2,260	2,210	2,222	38,000	2,222
2020-12-18	2,274	2,279	2,243	2,265	28,800	2,265
2020-12-17	2,285	2,288	2,250	2,262	31,200	2,262
2020-12-16	2,288	2,300	2,272	2,282	24,400	2,282
2020-12-15	2,249	2,321	2,249	2,278	39,400	2,278
2020-12-14	2,226	2,259	2,201	2,240	43,300	2,240
2020-12-11	2,162	2,226	2,153	2,221	48,700	2,221
2020-12-10	2,215	2,219	2,162	2,172	51,700	2,172
2020-12-09	2,214	2,253	2,185	2,206	75,500	2,206
2020-12-08	2,200	2,205	2,160	2,174	46,600	2,174
2020-12-07	2,280	2,280	2,215	2,224	35,800	2,224
2020-12-04	2,290	2,290	2,236	2,246	30,000	2,246
2020-12-03	2,238	2,298	2,235	2,274	42,100	2,274
2020-12-02	2,201	2,249	2,201	2,238	59,100	2,238
2020-12-01	2,171	2,241	2,164	2,209	83,200	2,209
2020-11-30	2,282	2,291	2,173	2,215	252,800	2,215
2020-11-27	2,313	2,336	2,294	2,311	41,800	2,311
2020-11-26	2,356	2,356	2,306	2,315	29,700	2,315
2020-11-25	2,365	2,394	2,352	2,356	56,500	2,356
2020-11-24	2,335	2,345	2,311	2,327	56,000	2,327
2020-11-20	2,296	2,335	2,276	2,333	55,500	2,333
2020-11-19	2,366	2,366	2,296	2,317	66,100	2,317
2020-11-18	2,383	2,388	2,347	2,366	52,900	2,366
2020-11-17	2,450	2,468	2,403	2,426	50,500	2,426
2020-11-16	2,493	2,493	2,405	2,435	56,400	2,435
2020-11-13	2,494	2,494	2,433	2,443	35,000	2,443
2020-11-12	2,553	2,553	2,478	2,545	48,200	2,545
2020-11-11	2,680	2,680	2,559	2,605	66,300	2,605
2020-11-10	2,600	2,683	2,597	2,658	61,100	2,658
2020-11-09	2,547	2,568	2,501	2,531	22,900	2,531
2020-11-06	2,541	2,556	2,491	2,547	28,100	2,547
2020-11-05	2,522	2,560	2,448	2,560	36,100	2,560
2020-11-04	2,571	2,571	2,472	2,522	46,700	2,522
2020-11-02	2,499	2,555	2,484	2,521	32,600	2,521
2020-10-30	2,558	2,558	2,442	2,472	27,900	2,472
2020-10-29	2,577	2,577	2,536	2,556	11,500	2,556
2020-10-28	2,630	2,630	2,545	2,577	12,700	2,577
2020-10-27	2,633	2,646	2,571	2,646	19,700	2,646
2020-10-26	2,591	2,647	2,572	2,647	22,500	2,647
2020-10-23	2,605	2,615	2,553	2,598	18,800	2,598
2020-10-22	2,678	2,678	2,587	2,605	18,600	2,605
2020-10-21	2,541	2,697	2,538	2,685	40,500	2,685
2020-10-20	2,632	2,632	2,528	2,536	32,600	2,536
2020-10-19	2,595	2,637	2,584	2,637	15,600	2,637
2020-10-16	2,591	2,615	2,570	2,587	10,400	2,587
2020-10-15	2,625	2,629	2,585	2,586	11,400	2,586
2020-10-14	2,647	2,647	2,580	2,608	19,300	2,608
2020-10-13	2,701	2,701	2,613	2,653	22,300	2,653
2020-10-12	2,721	2,721	2,651	2,686	20,300	2,686
2020-10-09	2,722	2,722	2,663	2,690	17,500	2,690
2020-10-08	2,729	2,772	2,704	2,721	13,000	2,721
2020-10-07	2,729	2,750	2,720	2,727	11,000	2,727
2020-10-06	2,751	2,780	2,730	2,746	12,700	2,746
2020-10-05	2,704	2,818	2,704	2,756	26,500	2,756
2020-10-02	2,728	2,755	2,653	2,662	21,100	2,662
2020-09-30	2,674	2,719	2,660	2,697	32,000	2,697
2020-09-29	2,686	2,699	2,620	2,652	20,200	2,652
2020-09-28	2,582	2,740	2,582	2,740	36,500	2,740
2020-09-25	2,581	2,581	2,537	2,577	21,700	2,577
2020-09-24	2,566	2,568	2,513	2,537	22,900	2,537
2020-09-23	2,592	2,592	2,557	2,570	27,600	2,570
2020-09-18	2,611	2,635	2,595	2,620	28,700	2,620
2020-09-17	2,666	2,695	2,609	2,611	23,300	2,611
2020-09-16	2,650	2,694	2,640	2,666	22,800	2,666
2020-09-15	2,690	2,690	2,636	2,651	17,800	2,651
2020-09-14	2,677	2,699	2,652	2,690	22,100	2,690
2020-09-11	2,628	2,689	2,596	2,689	25,600	2,689
2020-09-10	2,663	2,663	2,603	2,645	23,300	2,645
2020-09-09	2,675	2,677	2,609	2,619	29,200	2,619
2020-09-08	2,693	2,729	2,650	2,725	22,000	2,725
2020-09-07	2,661	2,718	2,644	2,677	17,600	2,677
2020-09-04	2,693	2,723	2,661	2,661	13,000	2,661
2020-09-03	2,713	2,755	2,686	2,736	18,000	2,736
2020-09-02	2,700	2,728	2,641	2,683	18,000	2,683
2020-09-01	2,589	2,705	2,577	2,684	28,300	2,684
2020-08-31	2,593	2,646	2,574	2,589	21,900	2,589
2020-08-28	2,612	2,620	2,550	2,595	37,200	2,595
2020-08-27	2,636	2,641	2,562	2,610	30,400	2,610
2020-08-26	2,700	2,713	2,657	2,686	16,300	2,686
2020-08-25	2,707	2,746	2,639	2,721	20,100	2,721
2020-08-24	2,731	2,731	2,613	2,642	9,000	2,642
2020-08-21	2,641	2,700	2,638	2,692	19,400	2,692
2020-08-20	2,623	2,660	2,607	2,633	27,800	2,633
2020-08-19	2,672	2,672	2,603	2,641	13,100	2,641
2020-08-18	2,671	2,687	2,638	2,658	13,600	2,658
2020-08-17	2,731	2,731	2,670	2,692	10,400	2,692
2020-08-14	2,811	2,811	2,738	2,747	17,900	2,747
2020-08-13	2,811	2,811	2,677	2,803	32,600	2,803
2020-08-12	2,724	2,820	2,700	2,761	24,600	2,761
2020-08-11	2,576	2,737	2,568	2,736	27,300	2,736
2020-08-07	2,590	2,590	2,499	2,576	25,000	2,576
2020-08-06	2,556	2,638	2,496	2,590	23,300	2,590
2020-08-05	2,583	2,583	2,503	2,556	17,200	2,556
2020-08-04	2,574	2,619	2,546	2,608	12,700	2,608
2020-08-03	2,562	2,600	2,512	2,564	19,200	2,564
2020-07-31	2,622	2,622	2,471	2,562	24,000	2,562
2020-07-30	2,704	2,704	2,611	2,620	12,200	2,620
2020-07-29	2,767	2,767	2,650	2,698	14,300	2,698
2020-07-28	2,811	2,811	2,733	2,753	15,600	2,753
2020-07-27	2,810	2,810	2,718	2,809	20,200	2,809
2020-07-22	2,913	2,913	2,786	2,786	13,300	2,786
2020-07-21	2,876	2,897	2,848	2,885	9,100	2,885
2020-07-20	2,904	2,904	2,837	2,878	10,500	2,878
2020-07-17	2,898	2,898	2,811	2,861	9,700	2,861
2020-07-16	2,950	2,951	2,856	2,898	18,900	2,898
2020-07-15	2,806	2,997	2,805	2,957	41,000	2,957
2020-07-14	2,800	2,800	2,720	2,744	15,800	2,744
2020-07-13	2,716	2,800	2,707	2,800	18,600	2,800
2020-07-10	2,756	2,757	2,666	2,666	20,800	2,666
2020-07-09	2,851	2,851	2,754	2,756	13,500	2,756
2020-07-08	2,866	2,938	2,853	2,859	10,600	2,859
2020-07-07	2,970	2,970	2,870	2,870	10,400	2,870
2020-07-06	2,780	2,971	2,754	2,938	29,800	2,938
2020-07-03	2,906	2,906	2,820	2,878	9,800	2,878
2020-07-02	2,875	2,935	2,856	2,861	14,400	2,861
2020-07-01	3,000	3,000	2,808	2,841	23,200	2,841
2020-06-30	3,015	3,030	2,983	2,989	13,500	2,989
2020-06-29	3,025	3,025	2,882	2,929	26,600	2,929
2020-06-26	3,165	3,165	3,060	3,095	18,000	3,095
2020-06-25	3,100	3,160	3,005	3,125	56,400	3,125
2020-06-24	3,200	3,240	3,110	3,120	46,300	3,120
2020-06-23	3,020	3,245	2,985	3,100	147,800	3,100
2020-06-22	2,830	2,868	2,784	2,818	21,600	2,818
2020-06-19	2,769	2,844	2,729	2,812	27,200	2,812
2020-06-18	2,806	2,817	2,740	2,792	17,100	2,792
2020-06-17	2,888	2,888	2,781	2,806	14,000	2,806
2020-06-16	2,755	2,849	2,747	2,838	19,800	2,838
2020-06-15	2,817	2,818	2,721	2,727	23,800	2,727
2020-06-12	2,773	2,794	2,660	2,794	32,200	2,794
2020-06-11	3,065	3,065	2,882	2,889	15,800	2,889
2020-06-10	3,065	3,100	3,025	3,050	13,300	3,050
2020-06-09	3,050	3,075	2,990	3,065	18,500	3,065
2020-06-08	2,885	3,000	2,869	3,000	28,100	3,000
2020-06-05	2,789	2,850	2,747	2,823	22,600	2,823
2020-06-04	2,773	2,780	2,691	2,739	13,500	2,739
2020-06-03	2,809	2,813	2,703	2,746	24,500	2,746
2020-06-02	2,815	2,822	2,751	2,771	18,700	2,771
2020-06-01	2,878	2,898	2,761	2,771	19,200	2,771
2020-05-29	2,900	2,900	2,805	2,828	19,600	2,828
2020-05-28	2,769	2,895	2,768	2,895	29,100	2,895
2020-05-27	2,740	2,740	2,681	2,719	24,100	2,719
2020-05-26	2,702	2,774	2,662	2,774	20,600	2,774
2020-05-25	2,694	2,694	2,657	2,685	8,000	2,685
2020-05-22	2,705	2,705	2,598	2,644	11,300	2,644
2020-05-21	2,675	2,699	2,661	2,699	4,000	2,699
2020-05-20	2,672	2,699	2,652	2,688	13,800	2,688
2020-05-19	2,699	2,708	2,631	2,660	11,800	2,660
2020-05-18	2,686	2,686	2,602	2,649	12,300	2,649
2020-05-15	2,639	2,685	2,630	2,685	17,500	2,685
2020-05-14	2,724	2,728	2,630	2,632	11,900	2,632
2020-05-13	2,752	2,785	2,682	2,710	12,000	2,710
2020-05-12	2,789	2,792	2,737	2,765	7,800	2,765
2020-05-11	2,809	2,851	2,765	2,793	16,700	2,793
2020-05-08	2,747	2,809	2,720	2,809	14,700	2,809
2020-05-07	2,710	2,760	2,681	2,693	14,400	2,693
2020-05-01	2,859	2,859	2,742	2,748	10,600	2,748
2020-04-30	2,960	2,960	2,792	2,850	30,200	2,850
2020-04-28	2,999	2,999	2,832	2,872	12,200	2,872
2020-04-27	2,913	2,967	2,861	2,965	13,500	2,965
2020-04-24	2,873	2,873	2,818	2,856	8,400	2,856
2020-04-23	2,803	2,875	2,766	2,875	8,600	2,875
2020-04-22	2,831	2,832	2,734	2,753	6,200	2,753
2020-04-21	2,765	2,832	2,753	2,826	10,100	2,826
2020-04-20	2,801	2,812	2,757	2,807	7,100	2,807
2020-04-17	2,750	2,828	2,680	2,801	12,300	2,801
2020-04-16	2,618	2,703	2,618	2,703	18,800	2,703
2020-04-15	2,784	2,784	2,614	2,649	17,500	2,649
2020-04-14	2,811	2,830	2,788	2,810	9,700	2,810
2020-04-13	2,908	2,914	2,827	2,868	7,000	2,868
2020-04-10	2,889	2,973	2,846	2,958	11,300	2,958
2020-04-09	2,784	2,915	2,773	2,898	14,700	2,898
2020-04-08	2,668	2,774	2,662	2,739	14,600	2,739
2020-04-07	2,624	2,736	2,594	2,718	14,000	2,718
2020-04-06	2,412	2,624	2,407	2,624	17,000	2,624
2020-04-03	2,451	2,478	2,368	2,388	12,900	2,388
2020-04-02	2,569	2,609	2,438	2,459	17,600	2,459
2020-04-01	2,755	2,810	2,609	2,619	17,700	2,619
2020-03-31	2,902	2,902	2,716	2,757	18,000	2,757
2020-03-30	2,837	2,900	2,721	2,896	23,900	2,896
2020-03-27	2,814	2,957	2,717	2,957	43,100	2,957
2020-03-26	2,700	2,745	2,647	2,664	19,800	2,664
2020-03-25	2,696	2,750	2,571	2,696	25,200	2,696
2020-03-24	2,550	2,709	2,550	2,607	24,900	2,607
2020-03-23	2,512	2,518	2,364	2,473	42,100	2,473
2020-03-19	2,642	2,800	2,334	2,568	35,100	2,568
2020-03-18	2,637	2,744	2,579	2,592	14,200	2,592
2020-03-17	2,503	2,815	2,366	2,637	34,500	2,637
2020-03-16	2,565	2,713	2,450	2,513	21,400	2,513
2020-03-13	2,397	2,605	2,397	2,490	26,200	2,490
2020-03-12	2,774	2,782	2,631	2,634	24,800	2,634
2020-03-11	2,937	2,937	2,737	2,786	26,100	2,786
2020-03-10	2,731	2,842	2,610	2,837	20,200	2,837
2020-03-09	2,894	2,900	2,733	2,735	13,800	2,735
2020-03-06	3,105	3,105	2,962	2,962	27,500	2,962
2020-03-05	3,200	3,200	3,125	3,135	17,700	3,135
2020-03-04	3,105	3,185	3,060	3,130	22,900	3,130
2020-03-03	3,120	3,325	3,020	3,120	62,900	3,120
2020-03-02	3,025	3,140	2,994	3,110	26,900	3,110
2020-02-28	3,105	3,130	2,962	3,025	41,800	3,025
2020-02-27	3,155	3,155	3,060	3,105	28,400	3,105
2020-02-26	3,130	3,160	3,090	3,150	22,000	3,150
2020-02-25	3,400	3,400	3,200	3,200	25,400	3,200
2020-02-21	3,405	3,475	3,405	3,420	10,700	3,420
2020-02-20	3,495	3,495	3,405	3,405	9,400	3,405
2020-02-19	3,460	3,530	3,435	3,440	9,000	3,440
2020-02-18	3,430	3,500	3,420	3,485	19,500	3,485
2020-02-17	3,500	3,500	3,430	3,430	13,400	3,430
2020-02-14	3,545	3,590	3,535	3,540	7,900	3,540
2020-02-13	3,600	3,635	3,530	3,535	8,500	3,535
2020-02-12	3,615	3,625	3,580	3,600	5,200	3,600
2020-02-10	3,670	3,675	3,615	3,615	7,400	3,615
2020-02-07	3,820	3,820	3,670	3,670	7,300	3,670
2020-02-06	3,650	3,815	3,650	3,795	11,400	3,795
2020-02-05	3,600	3,640	3,580	3,610	7,400	3,610
2020-02-04	3,470	3,525	3,470	3,525	8,500	3,525
2020-02-03	3,550	3,550	3,485	3,505	8,500	3,505
2020-01-31	3,590	3,645	3,555	3,580	15,700	3,580
2020-01-30	3,640	3,650	3,525	3,555	22,300	3,555
2020-01-29	3,670	3,695	3,650	3,650	8,300	3,650
2020-01-28	3,655	3,715	3,635	3,685	12,800	3,685
2020-01-27	3,790	3,790	3,695	3,725	15,000	3,725
2020-01-24	3,900	3,930	3,780	3,805	15,400	3,805
2020-01-23	3,990	4,005	3,950	3,950	7,700	3,950
2020-01-22	4,055	4,065	4,010	4,035	6,100	4,035
2020-01-21	4,060	4,100	4,050	4,060	4,100	4,060
2020-01-20	4,050	4,110	4,050	4,075	5,900	4,075
2020-01-17	4,005	4,060	4,005	4,050	4,500	4,050
2020-01-16	3,990	4,065	3,960	4,005	10,400	4,005
2020-01-15	3,905	3,980	3,900	3,975	8,000	3,975
2020-01-14	4,030	4,030	3,920	3,955	12,500	3,955
2020-01-10	4,085	4,085	3,995	4,045	6,000	4,045
2020-01-09	4,020	4,055	4,015	4,045	6,600	4,045
2020-01-08	4,035	4,035	3,955	3,990	10,500	3,990
2020-01-07	4,075	4,125	4,050	4,090	10,800	4,090
2020-01-06	4,105	4,125	3,990	4,005	13,700	4,005

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

6462 (株)リケン の時系列データ [2020年度]

6462 (株)リケンの時系列データ [2020年度]