6462 (株)リケンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,226	2,252	2,226	2,245	23,000	2,245
2022-12-29	2,237	2,237	2,215	2,226	23,300	2,226
2022-12-28	2,232	2,238	2,218	2,237	24,800	2,237
2022-12-27	2,230	2,235	2,221	2,233	31,100	2,233
2022-12-26	2,200	2,226	2,199	2,224	25,700	2,224
2022-12-23	2,208	2,215	2,190	2,196	61,900	2,196
2022-12-22	2,229	2,230	2,205	2,212	49,700	2,212
2022-12-21	2,233	2,233	2,208	2,215	43,500	2,215
2022-12-20	2,256	2,272	2,225	2,234	46,500	2,234
2022-12-19	2,247	2,262	2,247	2,253	19,900	2,253
2022-12-16	2,255	2,265	2,242	2,256	56,200	2,256
2022-12-15	2,244	2,265	2,238	2,261	48,900	2,261
2022-12-14	2,235	2,247	2,233	2,234	29,000	2,234
2022-12-13	2,238	2,246	2,231	2,232	30,100	2,232
2022-12-12	2,213	2,229	2,205	2,228	51,300	2,228
2022-12-09	2,221	2,228	2,217	2,217	30,300	2,217
2022-12-08	2,220	2,224	2,211	2,224	27,000	2,224
2022-12-07	2,211	2,231	2,210	2,230	24,400	2,230
2022-12-06	2,222	2,227	2,217	2,223	37,500	2,223
2022-12-05	2,248	2,254	2,223	2,233	40,700	2,233
2022-12-02	2,271	2,271	2,235	2,246	60,500	2,246
2022-12-01	2,283	2,290	2,274	2,280	26,000	2,280
2022-11-30	2,291	2,299	2,273	2,277	27,900	2,277
2022-11-29	2,294	2,295	2,271	2,286	33,200	2,286
2022-11-28	2,346	2,352	2,310	2,315	22,500	2,315
2022-11-25	2,347	2,351	2,334	2,346	10,800	2,346
2022-11-24	2,338	2,345	2,326	2,339	19,900	2,339
2022-11-22	2,286	2,325	2,283	2,322	34,400	2,322
2022-11-21	2,270	2,281	2,269	2,276	15,600	2,276
2022-11-18	2,245	2,266	2,245	2,252	21,200	2,252
2022-11-17	2,241	2,249	2,232	2,243	16,800	2,243
2022-11-16	2,231	2,235	2,216	2,228	27,100	2,228
2022-11-15	2,231	2,239	2,218	2,239	31,900	2,239
2022-11-14	2,231	2,240	2,217	2,220	33,400	2,220
2022-11-11	2,292	2,292	2,226	2,233	35,800	2,233
2022-11-10	2,267	2,267	2,236	2,242	26,100	2,242
2022-11-09	2,271	2,284	2,255	2,266	28,300	2,266
2022-11-08	2,243	2,271	2,235	2,264	24,800	2,264
2022-11-07	2,243	2,249	2,207	2,230	55,100	2,230
2022-11-04	2,264	2,267	2,234	2,236	49,100	2,236
2022-11-02	2,284	2,298	2,268	2,268	36,200	2,268
2022-11-01	2,281	2,292	2,265	2,280	16,400	2,280
2022-10-31	2,294	2,294	2,266	2,266	32,900	2,266
2022-10-28	2,282	2,297	2,250	2,251	61,300	2,251
2022-10-27	2,305	2,305	2,287	2,288	13,300	2,288
2022-10-26	2,318	2,318	2,305	2,310	20,900	2,310
2022-10-25	2,307	2,315	2,298	2,306	15,500	2,306
2022-10-24	2,327	2,337	2,286	2,290	12,400	2,290
2022-10-21	2,295	2,306	2,290	2,292	16,100	2,292
2022-10-20	2,318	2,318	2,298	2,305	13,100	2,305
2022-10-19	2,315	2,325	2,295	2,323	18,000	2,323
2022-10-18	2,300	2,318	2,294	2,318	16,200	2,318
2022-10-17	2,293	2,313	2,290	2,298	19,400	2,298
2022-10-14	2,311	2,329	2,280	2,309	26,900	2,309
2022-10-13	2,274	2,295	2,257	2,270	21,500	2,270
2022-10-12	2,288	2,295	2,269	2,284	29,300	2,284
2022-10-11	2,298	2,306	2,283	2,300	49,500	2,300
2022-10-07	2,323	2,342	2,323	2,334	22,700	2,334
2022-10-06	2,338	2,357	2,331	2,342	19,100	2,342
2022-10-05	2,350	2,358	2,336	2,337	26,000	2,337
2022-10-04	2,308	2,339	2,307	2,332	27,300	2,332
2022-10-03	2,266	2,301	2,245	2,289	35,700	2,289
2022-09-30	2,303	2,305	2,271	2,284	41,200	2,284
2022-09-29	2,320	2,330	2,308	2,313	32,300	2,313
2022-09-28	2,346	2,352	2,307	2,352	58,700	2,352
2022-09-27	2,372	2,380	2,333	2,348	40,000	2,348
2022-09-26	2,412	2,412	2,359	2,360	36,400	2,360
2022-09-22	2,410	2,412	2,393	2,412	17,400	2,412
2022-09-21	2,409	2,437	2,409	2,434	10,200	2,434
2022-09-20	2,433	2,433	2,407	2,419	23,500	2,419
2022-09-16	2,403	2,433	2,386	2,433	36,700	2,433
2022-09-15	2,399	2,402	2,381	2,400	19,600	2,400
2022-09-14	2,407	2,410	2,389	2,392	20,800	2,392
2022-09-13	2,408	2,423	2,406	2,419	12,500	2,419
2022-09-12	2,440	2,442	2,422	2,428	9,500	2,428
2022-09-09	2,402	2,426	2,402	2,426	19,000	2,426
2022-09-08	2,397	2,411	2,394	2,411	22,400	2,411
2022-09-07	2,392	2,392	2,360	2,368	22,400	2,368
2022-09-06	2,388	2,400	2,376	2,388	21,900	2,388
2022-09-05	2,385	2,395	2,372	2,395	18,300	2,395
2022-09-02	2,396	2,399	2,372	2,387	17,100	2,387
2022-09-01	2,400	2,409	2,384	2,388	25,100	2,388
2022-08-31	2,443	2,443	2,410	2,411	26,600	2,411
2022-08-30	2,450	2,465	2,441	2,454	11,600	2,454
2022-08-29	2,430	2,451	2,427	2,450	14,100	2,450
2022-08-26	2,468	2,479	2,467	2,479	10,000	2,479
2022-08-25	2,466	2,475	2,449	2,470	16,200	2,470
2022-08-24	2,436	2,455	2,433	2,443	10,300	2,443
2022-08-23	2,448	2,453	2,432	2,444	10,600	2,444
2022-08-22	2,432	2,455	2,430	2,455	14,800	2,455
2022-08-19	2,436	2,441	2,427	2,441	11,200	2,441
2022-08-18	2,413	2,439	2,405	2,430	11,900	2,430
2022-08-17	2,400	2,423	2,381	2,413	14,100	2,413
2022-08-16	2,402	2,402	2,382	2,382	10,900	2,382
2022-08-15	2,425	2,425	2,405	2,405	9,700	2,405
2022-08-12	2,402	2,426	2,391	2,426	18,600	2,426
2022-08-10	2,376	2,393	2,369	2,386	15,100	2,386
2022-08-09	2,400	2,401	2,374	2,376	10,500	2,376
2022-08-08	2,391	2,401	2,379	2,398	9,700	2,398
2022-08-05	2,365	2,396	2,358	2,389	15,700	2,389
2022-08-04	2,388	2,388	2,365	2,365	14,800	2,365
2022-08-03	2,387	2,392	2,371	2,379	19,000	2,379
2022-08-02	2,381	2,405	2,376	2,400	20,100	2,400
2022-08-01	2,367	2,401	2,367	2,401	18,600	2,401
2022-07-29	2,420	2,420	2,368	2,372	46,800	2,372
2022-07-28	2,460	2,460	2,412	2,416	35,200	2,416
2022-07-27	2,426	2,426	2,407	2,421	11,500	2,421
2022-07-26	2,426	2,439	2,423	2,426	8,300	2,426
2022-07-25	2,426	2,442	2,419	2,426	12,000	2,426
2022-07-22	2,442	2,445	2,426	2,436	15,400	2,436
2022-07-21	2,433	2,450	2,418	2,442	14,400	2,442
2022-07-20	2,455	2,455	2,410	2,433	27,800	2,433
2022-07-19	2,380	2,418	2,379	2,418	33,400	2,418
2022-07-15	2,372	2,377	2,352	2,363	15,700	2,363
2022-07-14	2,361	2,372	2,349	2,365	10,300	2,365
2022-07-13	2,349	2,377	2,349	2,354	16,600	2,354
2022-07-12	2,369	2,369	2,337	2,337	22,800	2,337
2022-07-11	2,350	2,375	2,337	2,371	31,900	2,371
2022-07-08	2,338	2,357	2,311	2,316	36,200	2,316
2022-07-07	2,315	2,342	2,310	2,329	22,300	2,329
2022-07-06	2,321	2,321	2,301	2,310	24,300	2,310
2022-07-05	2,340	2,354	2,335	2,338	27,700	2,338
2022-07-04	2,335	2,336	2,317	2,336	21,100	2,336
2022-07-01	2,337	2,337	2,289	2,314	52,600	2,314
2022-06-30	2,360	2,375	2,338	2,340	23,400	2,340
2022-06-29	2,375	2,388	2,346	2,350	41,800	2,350
2022-06-28	2,378	2,395	2,370	2,383	23,700	2,383
2022-06-27	2,403	2,410	2,358	2,378	26,100	2,378
2022-06-24	2,407	2,407	2,350	2,366	18,500	2,366
2022-06-23	2,392	2,402	2,363	2,372	15,500	2,372
2022-06-22	2,377	2,392	2,358	2,378	19,300	2,378
2022-06-21	2,375	2,378	2,344	2,357	23,600	2,357
2022-06-20	2,381	2,381	2,323	2,337	22,400	2,337
2022-06-17	2,316	2,374	2,309	2,361	53,100	2,361
2022-06-16	2,331	2,389	2,331	2,365	22,700	2,365
2022-06-15	2,367	2,372	2,330	2,330	29,400	2,330
2022-06-14	2,350	2,371	2,346	2,367	24,400	2,367
2022-06-13	2,397	2,407	2,371	2,376	21,400	2,376
2022-06-10	2,415	2,440	2,398	2,427	36,300	2,427
2022-06-09	2,429	2,458	2,429	2,434	40,300	2,434
2022-06-08	2,409	2,424	2,400	2,419	30,400	2,419
2022-06-07	2,375	2,420	2,375	2,404	32,800	2,404
2022-06-06	2,355	2,365	2,350	2,356	22,000	2,356
2022-06-03	2,387	2,388	2,340	2,360	41,400	2,360
2022-06-02	2,410	2,410	2,374	2,386	33,000	2,386
2022-06-01	2,350	2,403	2,339	2,400	41,700	2,400
2022-05-31	2,326	2,358	2,326	2,336	30,700	2,336
2022-05-30	2,352	2,353	2,315	2,325	78,300	2,325
2022-05-27	2,348	2,350	2,311	2,321	29,700	2,321
2022-05-26	2,286	2,313	2,286	2,298	13,900	2,298
2022-05-25	2,281	2,294	2,276	2,283	17,400	2,283
2022-05-24	2,295	2,308	2,291	2,295	19,400	2,295
2022-05-23	2,298	2,299	2,281	2,295	20,000	2,295
2022-05-20	2,260	2,280	2,260	2,278	25,300	2,278
2022-05-19	2,265	2,276	2,237	2,268	33,000	2,268
2022-05-18	2,288	2,308	2,268	2,285	31,600	2,285
2022-05-17	2,297	2,300	2,262	2,265	42,200	2,265
2022-05-16	2,339	2,339	2,282	2,287	41,100	2,287
2022-05-13	2,300	2,310	2,245	2,298	72,500	2,298
2022-05-12	2,353	2,398	2,326	2,327	42,900	2,327
2022-05-11	2,404	2,404	2,372	2,383	38,200	2,383
2022-05-10	2,413	2,449	2,404	2,418	29,300	2,418
2022-05-09	2,448	2,466	2,433	2,444	41,700	2,444
2022-05-06	2,405	2,445	2,405	2,443	42,200	2,443
2022-05-02	2,392	2,418	2,374	2,402	42,600	2,402
2022-04-28	2,287	2,383	2,287	2,370	39,200	2,370
2022-04-27	2,327	2,331	2,285	2,287	80,800	2,287
2022-04-26	2,365	2,379	2,361	2,364	15,100	2,364
2022-04-25	2,366	2,374	2,336	2,355	26,600	2,355
2022-04-22	2,395	2,399	2,364	2,393	16,600	2,393
2022-04-21	2,382	2,403	2,378	2,403	27,100	2,403
2022-04-20	2,355	2,397	2,355	2,392	36,900	2,392
2022-04-19	2,325	2,349	2,325	2,343	14,800	2,343
2022-04-18	2,330	2,330	2,301	2,321	17,600	2,321
2022-04-15	2,320	2,343	2,316	2,331	15,300	2,331
2022-04-14	2,324	2,349	2,320	2,349	21,400	2,349
2022-04-13	2,296	2,333	2,289	2,320	30,600	2,320
2022-04-12	2,291	2,298	2,271	2,280	23,700	2,280
2022-04-11	2,309	2,332	2,282	2,291	40,500	2,291
2022-04-08	2,323	2,326	2,290	2,309	52,700	2,309
2022-04-07	2,336	2,336	2,306	2,323	38,700	2,323
2022-04-06	2,401	2,408	2,357	2,357	45,700	2,357
2022-04-05	2,462	2,476	2,421	2,435	30,300	2,435
2022-04-04	2,442	2,476	2,434	2,462	25,800	2,462
2022-04-01	2,408	2,430	2,385	2,430	27,300	2,430
2022-03-31	2,465	2,481	2,443	2,443	41,600	2,443
2022-03-30	2,460	2,488	2,442	2,488	42,000	2,488
2022-03-29	2,544	2,544	2,511	2,535	41,500	2,535
2022-03-28	2,528	2,548	2,504	2,544	42,200	2,544
2022-03-25	2,528	2,528	2,482	2,504	55,200	2,504
2022-03-24	2,480	2,520	2,461	2,520	32,300	2,520
2022-03-23	2,485	2,505	2,473	2,497	42,800	2,497
2022-03-22	2,495	2,510	2,454	2,476	55,800	2,476
2022-03-18	2,436	2,472	2,426	2,470	54,800	2,470
2022-03-17	2,459	2,468	2,432	2,454	37,400	2,454
2022-03-16	2,431	2,431	2,405	2,420	32,400	2,420
2022-03-15	2,391	2,430	2,372	2,430	22,800	2,430
2022-03-14	2,358	2,393	2,354	2,367	23,100	2,367
2022-03-11	2,350	2,370	2,321	2,344	34,000	2,344
2022-03-10	2,349	2,401	2,346	2,382	45,700	2,382
2022-03-09	2,273	2,328	2,271	2,278	47,600	2,278
2022-03-08	2,326	2,337	2,251	2,270	45,100	2,270
2022-03-07	2,412	2,412	2,289	2,328	76,500	2,328
2022-03-04	2,464	2,475	2,432	2,442	50,900	2,442
2022-03-03	2,468	2,500	2,468	2,477	29,100	2,477
2022-03-02	2,482	2,482	2,438	2,443	42,600	2,443
2022-03-01	2,520	2,538	2,486	2,502	26,800	2,502
2022-02-28	2,464	2,518	2,469	2,508	28,900	2,508
2022-02-25	2,464	2,487	2,449	2,463	31,800	2,463
2022-02-24	2,510	2,510	2,440	2,464	39,200	2,464
2022-02-22	2,568	2,568	2,516	2,522	37,500	2,522
2022-02-21	2,585	2,587	2,562	2,572	24,300	2,572
2022-02-18	2,579	2,615	2,571	2,602	13,100	2,602
2022-02-17	2,608	2,623	2,594	2,621	33,900	2,621
2022-02-16	2,604	2,615	2,592	2,594	34,700	2,594
2022-02-15	2,609	2,615	2,570	2,574	49,900	2,574
2022-02-14	2,559	2,610	2,555	2,602	55,000	2,602
2022-02-10	2,631	2,650	2,573	2,575	117,900	2,575
2022-02-09	2,685	2,739	2,681	2,736	41,500	2,736
2022-02-08	2,717	2,717	2,668	2,678	20,800	2,678
2022-02-07	2,689	2,720	2,665	2,703	29,000	2,703
2022-02-04	2,689	2,713	2,675	2,689	20,200	2,689
2022-02-03	2,617	2,685	2,617	2,677	33,500	2,677
2022-02-02	2,617	2,639	2,595	2,620	17,700	2,620
2022-02-01	2,638	2,638	2,559	2,567	18,700	2,567
2022-01-31	2,550	2,613	2,550	2,598	15,300	2,598
2022-01-28	2,566	2,579	2,508	2,549	46,900	2,549
2022-01-27	2,593	2,627	2,533	2,562	40,200	2,562
2022-01-26	2,601	2,626	2,571	2,571	45,200	2,571
2022-01-25	2,620	2,644	2,573	2,601	25,400	2,601
2022-01-24	2,560	2,621	2,534	2,621	21,300	2,621
2022-01-21	2,577	2,581	2,513	2,581	24,600	2,581
2022-01-20	2,576	2,593	2,538	2,580	32,100	2,580
2022-01-19	2,590	2,612	2,556	2,562	40,600	2,562
2022-01-18	2,688	2,713	2,621	2,625	20,300	2,625
2022-01-17	2,681	2,711	2,681	2,681	13,200	2,681
2022-01-14	2,729	2,729	2,673	2,692	25,100	2,692
2022-01-13	2,709	2,727	2,693	2,717	15,600	2,717
2022-01-12	2,741	2,741	2,700	2,719	22,800	2,719
2022-01-11	2,688	2,729	2,668	2,729	21,000	2,729
2022-01-07	2,716	2,742	2,673	2,687	28,900	2,687
2022-01-06	2,680	2,740	2,664	2,671	40,200	2,671
2022-01-05	2,677	2,712	2,663	2,698	49,000	2,698
2022-01-04	2,619	2,649	2,607	2,633	39,900	2,633

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6462 (株)リケン の時系列データ [2022年度]

6462 (株)リケンの時系列データ [2022年度]