7090 (株)リグア 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 | 3,485 | 3,520 | 3,170 | 3,330 | 67,800 | 3,330 |
| 2020-12-29 | 3,555 | 3,725 | 3,510 | 3,535 | 26,200 | 3,535 |
| 2020-12-28 | 3,905 | 3,905 | 3,470 | 3,570 | 65,900 | 3,570 |
| 2020-12-25 | 4,140 | 4,175 | 3,800 | 3,860 | 63,300 | 3,860 |
| 2020-12-24 | 3,795 | 4,145 | 3,685 | 4,145 | 95,600 | 4,145 |
| 2020-12-23 | 3,715 | 3,890 | 3,655 | 3,730 | 55,100 | 3,730 |
| 2020-12-22 | 3,535 | 3,760 | 3,455 | 3,720 | 88,200 | 3,720 |
| 2020-12-21 | 3,335 | 3,535 | 3,215 | 3,495 | 18,400 | 3,495 |
| 2020-12-18 | 3,340 | 3,340 | 3,275 | 3,305 | 5,000 | 3,305 |
| 2020-12-17 | 3,165 | 3,375 | 3,165 | 3,340 | 11,300 | 3,340 |
| 2020-12-16 | 3,370 | 3,395 | 3,170 | 3,220 | 11,900 | 3,220 |
| 2020-12-15 | 3,630 | 3,630 | 3,285 | 3,370 | 32,100 | 3,370 |
| 2020-12-14 | 3,500 | 3,680 | 3,300 | 3,635 | 37,300 | 3,635 |
| 2020-12-11 | 3,165 | 3,515 | 3,165 | 3,485 | 43,600 | 3,485 |
| 2020-12-10 | 3,155 | 3,170 | 3,050 | 3,065 | 11,200 | 3,065 |
| 2020-12-09 | 3,065 | 3,250 | 3,025 | 3,225 | 15,100 | 3,225 |
| 2020-12-08 | 3,030 | 3,165 | 2,933 | 3,085 | 19,000 | 3,085 |
| 2020-12-07 | 3,290 | 3,290 | 3,080 | 3,125 | 20,300 | 3,125 |
| 2020-12-04 | 3,340 | 3,340 | 3,210 | 3,285 | 23,300 | 3,285 |
| 2020-12-03 | 3,460 | 3,470 | 3,220 | 3,325 | 30,300 | 3,325 |
| 2020-12-02 | 3,500 | 3,540 | 3,390 | 3,420 | 23,300 | 3,420 |
| 2020-12-01 | 3,460 | 3,595 | 3,460 | 3,475 | 20,700 | 3,475 |
| 2020-11-30 | 3,385 | 3,460 | 3,325 | 3,430 | 16,200 | 3,430 |
| 2020-11-27 | 3,345 | 3,400 | 3,280 | 3,335 | 10,100 | 3,335 |
| 2020-11-26 | 3,305 | 3,430 | 3,305 | 3,345 | 13,800 | 3,345 |
| 2020-11-25 | 3,470 | 3,540 | 3,270 | 3,310 | 37,800 | 3,310 |
| 2020-11-24 | 3,405 | 3,535 | 3,340 | 3,520 | 34,900 | 3,520 |
| 2020-11-20 | 3,135 | 3,275 | 3,135 | 3,200 | 13,100 | 3,200 |
| 2020-11-19 | 3,030 | 3,295 | 3,030 | 3,260 | 30,300 | 3,260 |
| 2020-11-18 | 3,250 | 3,280 | 3,140 | 3,140 | 27,000 | 3,140 |
| 2020-11-17 | 3,425 | 3,425 | 3,200 | 3,250 | 41,600 | 3,250 |
| 2020-11-16 | 3,675 | 3,675 | 3,400 | 3,485 | 51,200 | 3,485 |
| 2020-11-13 | 3,680 | 3,780 | 3,415 | 3,655 | 102,600 | 3,655 |
| 2020-11-12 | 4,070 | 4,210 | 3,660 | 3,710 | 253,200 | 3,710 |
| 2020-11-11 | 4,350 | 4,350 | 4,350 | 4,350 | 8,500 | 4,350 |
| 2020-11-10 | 5,940 | 5,940 | 5,120 | 5,350 | 59,500 | 5,350 |
| 2020-11-09 | 5,610 | 5,860 | 5,450 | 5,840 | 30,100 | 5,840 |
| 2020-11-06 | 5,500 | 5,580 | 5,350 | 5,510 | 32,400 | 5,510 |
| 2020-11-05 | 5,290 | 5,490 | 5,130 | 5,370 | 35,600 | 5,370 |
| 2020-11-04 | 4,895 | 5,400 | 4,725 | 5,230 | 51,400 | 5,230 |
| 2020-11-02 | 4,485 | 4,900 | 4,345 | 4,700 | 18,200 | 4,700 |
| 2020-10-30 | 4,470 | 4,740 | 4,200 | 4,345 | 34,000 | 4,345 |
| 2020-10-29 | 4,255 | 4,555 | 4,250 | 4,525 | 10,100 | 4,525 |
| 2020-10-28 | 4,205 | 4,430 | 4,205 | 4,340 | 15,600 | 4,340 |
| 2020-10-27 | 4,005 | 4,510 | 4,005 | 4,335 | 37,300 | 4,335 |
| 2020-10-26 | 4,555 | 4,690 | 4,010 | 4,130 | 55,500 | 4,130 |
| 2020-10-23 | 4,405 | 4,700 | 4,005 | 4,555 | 79,500 | 4,555 |
| 2020-10-22 | 4,835 | 4,835 | 4,400 | 4,455 | 46,100 | 4,455 |
| 2020-10-21 | 5,050 | 5,170 | 4,840 | 4,865 | 15,400 | 4,865 |
| 2020-10-20 | 4,790 | 5,100 | 4,790 | 4,990 | 24,900 | 4,990 |
| 2020-10-19 | 4,725 | 5,000 | 4,700 | 4,800 | 44,100 | 4,800 |
| 2020-10-16 | 5,210 | 5,250 | 4,500 | 4,720 | 68,700 | 4,720 |
| 2020-10-15 | 5,320 | 5,340 | 4,965 | 5,110 | 46,200 | 5,110 |
| 2020-10-14 | 5,450 | 5,500 | 5,150 | 5,260 | 30,800 | 5,260 |
| 2020-10-13 | 5,800 | 5,890 | 5,510 | 5,510 | 20,000 | 5,510 |
| 2020-10-12 | 5,910 | 6,130 | 5,510 | 5,600 | 54,300 | 5,600 |
| 2020-10-09 | 5,030 | 5,510 | 5,030 | 5,510 | 45,300 | 5,510 |
| 2020-10-08 | 5,150 | 5,350 | 5,090 | 5,130 | 37,000 | 5,130 |
| 2020-10-07 | 4,650 | 5,000 | 4,650 | 5,000 | 25,000 | 5,000 |
| 2020-10-06 | 4,925 | 4,925 | 4,620 | 4,650 | 42,500 | 4,650 |
| 2020-10-05 | 5,170 | 5,180 | 4,855 | 4,855 | 32,600 | 4,855 |
| 2020-10-02 | 4,995 | 5,220 | 4,825 | 5,010 | 32,500 | 5,010 |
| 2020-09-30 | 4,955 | 5,250 | 4,900 | 5,040 | 22,100 | 5,040 |
| 2020-09-29 | 4,850 | 5,140 | 4,800 | 5,020 | 42,600 | 5,020 |
| 2020-09-28 | 5,250 | 5,250 | 4,705 | 4,840 | 79,500 | 4,840 |
| 2020-09-25 | 5,080 | 5,230 | 4,845 | 5,150 | 57,500 | 5,150 |
| 2020-09-24 | 5,200 | 5,390 | 5,000 | 5,070 | 66,500 | 5,070 |
| 2020-09-23 | 5,440 | 5,910 | 5,070 | 5,070 | 93,000 | 5,070 |
| 2020-09-18 | 5,490 | 5,570 | 5,200 | 5,420 | 53,700 | 5,420 |
| 2020-09-17 | 5,220 | 5,950 | 5,220 | 5,590 | 188,500 | 5,590 |
| 2020-09-16 | 5,240 | 5,400 | 4,855 | 5,120 | 175,900 | 5,120 |
| 2020-09-15 | 4,715 | 5,140 | 4,600 | 5,140 | 232,000 | 5,140 |
| 2020-09-14 | 4,250 | 4,530 | 4,110 | 4,435 | 96,800 | 4,435 |
| 2020-09-11 | 4,390 | 4,945 | 4,265 | 4,265 | 154,700 | 4,265 |
| 2020-09-10 | 4,185 | 4,400 | 4,170 | 4,260 | 84,200 | 4,260 |
| 2020-09-09 | 3,840 | 4,370 | 3,840 | 4,205 | 115,000 | 4,205 |
| 2020-09-08 | 3,740 | 3,975 | 3,730 | 3,910 | 28,200 | 3,910 |
| 2020-09-07 | 3,830 | 4,020 | 3,630 | 3,740 | 39,800 | 3,740 |
| 2020-09-04 | 3,765 | 3,990 | 3,765 | 3,800 | 29,200 | 3,800 |
| 2020-09-03 | 4,020 | 4,170 | 3,830 | 3,940 | 38,800 | 3,940 |
| 2020-09-02 | 4,070 | 4,110 | 3,805 | 3,935 | 31,700 | 3,935 |
| 2020-09-01 | 3,760 | 4,000 | 3,760 | 4,000 | 37,800 | 4,000 |
| 2020-08-31 | 3,700 | 3,910 | 3,680 | 3,780 | 30,000 | 3,780 |
| 2020-08-28 | 3,730 | 3,780 | 3,215 | 3,610 | 43,300 | 3,610 |
| 2020-08-27 | 3,830 | 3,875 | 3,630 | 3,630 | 29,100 | 3,630 |
| 2020-08-26 | 3,775 | 3,835 | 3,715 | 3,760 | 19,900 | 3,760 |
| 2020-08-25 | 3,805 | 3,855 | 3,710 | 3,765 | 27,100 | 3,765 |
| 2020-08-24 | 4,035 | 4,170 | 3,760 | 3,795 | 42,700 | 3,795 |
| 2020-08-21 | 3,720 | 3,895 | 3,610 | 3,895 | 24,100 | 3,895 |
| 2020-08-20 | 3,760 | 3,795 | 3,550 | 3,680 | 24,000 | 3,680 |
| 2020-08-19 | 3,780 | 3,795 | 3,660 | 3,785 | 17,300 | 3,785 |
| 2020-08-18 | 3,660 | 4,070 | 3,595 | 3,785 | 60,800 | 3,785 |
| 2020-08-17 | 3,515 | 3,865 | 3,510 | 3,725 | 78,600 | 3,725 |
| 2020-08-14 | 3,215 | 3,395 | 3,155 | 3,375 | 47,800 | 3,375 |
| 2020-08-13 | 3,480 | 3,550 | 3,270 | 3,350 | 73,200 | 3,350 |
| 2020-08-12 | 3,030 | 3,410 | 2,965 | 3,410 | 182,000 | 3,410 |
| 2020-08-11 | 2,910 | 2,910 | 2,910 | 2,910 | 17,000 | 2,910 |
| 2020-08-07 | 2,430 | 2,472 | 2,410 | 2,410 | 16,600 | 2,410 |
| 2020-08-06 | 2,380 | 2,400 | 2,365 | 2,385 | 11,600 | 2,385 |
| 2020-08-05 | 2,420 | 2,463 | 2,320 | 2,421 | 19,800 | 2,421 |
| 2020-08-04 | 2,400 | 2,462 | 2,400 | 2,407 | 7,100 | 2,407 |
| 2020-08-03 | 2,361 | 2,450 | 2,325 | 2,355 | 10,200 | 2,355 |
| 2020-07-31 | 2,450 | 2,450 | 2,300 | 2,311 | 19,700 | 2,311 |
| 2020-07-30 | 2,390 | 2,500 | 2,390 | 2,500 | 8,600 | 2,500 |
| 2020-07-29 | 2,499 | 2,580 | 2,372 | 2,413 | 23,000 | 2,413 |
| 2020-07-28 | 2,429 | 2,499 | 2,352 | 2,499 | 22,000 | 2,499 |
| 2020-07-27 | 2,280 | 2,432 | 2,250 | 2,429 | 12,500 | 2,429 |
| 2020-07-22 | 2,250 | 2,280 | 2,212 | 2,280 | 5,600 | 2,280 |
| 2020-07-21 | 2,266 | 2,324 | 2,133 | 2,200 | 28,900 | 2,200 |
| 2020-07-20 | 2,310 | 2,310 | 2,162 | 2,266 | 16,400 | 2,266 |
| 2020-07-17 | 2,327 | 2,356 | 2,320 | 2,320 | 8,300 | 2,320 |
| 2020-07-16 | 2,390 | 2,416 | 2,310 | 2,327 | 15,800 | 2,327 |
| 2020-07-15 | 2,316 | 2,349 | 2,290 | 2,320 | 9,000 | 2,320 |
| 2020-07-14 | 2,322 | 2,349 | 2,260 | 2,288 | 16,300 | 2,288 |
| 2020-07-13 | 2,242 | 2,351 | 2,242 | 2,322 | 36,500 | 2,322 |
| 2020-07-10 | 2,150 | 2,208 | 2,032 | 2,192 | 20,200 | 2,192 |
| 2020-07-09 | 2,210 | 2,247 | 2,150 | 2,150 | 15,700 | 2,150 |
| 2020-07-08 | 2,218 | 2,299 | 2,165 | 2,227 | 33,900 | 2,227 |
| 2020-07-07 | 2,092 | 2,211 | 2,092 | 2,186 | 20,000 | 2,186 |
| 2020-07-06 | 2,028 | 2,130 | 2,028 | 2,121 | 15,100 | 2,121 |
| 2020-07-03 | 2,011 | 2,041 | 1,980 | 2,013 | 6,600 | 2,013 |
| 2020-07-02 | 2,068 | 2,068 | 1,950 | 2,028 | 29,200 | 2,028 |
| 2020-07-01 | 2,250 | 2,260 | 2,035 | 2,066 | 51,000 | 2,066 |
| 2020-06-30 | 2,149 | 2,559 | 2,089 | 2,270 | 110,900 | 2,270 |
| 2020-06-29 | 1,975 | 2,118 | 1,958 | 2,118 | 25,600 | 2,118 |
| 2020-06-26 | 2,225 | 2,265 | 2,012 | 2,012 | 48,300 | 2,012 |
| 2020-06-25 | 1,878 | 2,278 | 1,841 | 2,275 | 78,600 | 2,275 |
| 2020-06-24 | 1,865 | 1,902 | 1,822 | 1,878 | 7,900 | 1,878 |
| 2020-06-23 | 1,877 | 1,903 | 1,827 | 1,835 | 9,800 | 1,835 |
| 2020-06-22 | 1,830 | 1,877 | 1,801 | 1,847 | 7,900 | 1,847 |
| 2020-06-19 | 1,858 | 1,858 | 1,825 | 1,830 | 7,200 | 1,830 |
| 2020-06-18 | 1,881 | 1,891 | 1,810 | 1,879 | 6,600 | 1,879 |
| 2020-06-17 | 1,858 | 1,922 | 1,810 | 1,913 | 12,500 | 1,913 |
| 2020-06-16 | 1,786 | 1,860 | 1,740 | 1,858 | 11,700 | 1,858 |
| 2020-06-15 | 1,800 | 1,810 | 1,730 | 1,730 | 6,500 | 1,730 |
| 2020-06-12 | 1,689 | 1,800 | 1,606 | 1,799 | 10,800 | 1,799 |
| 2020-06-11 | 1,940 | 1,940 | 1,702 | 1,774 | 19,100 | 1,774 |
| 2020-06-10 | 1,929 | 1,970 | 1,912 | 1,940 | 6,400 | 1,940 |
| 2020-06-09 | 1,873 | 1,960 | 1,843 | 1,959 | 14,400 | 1,959 |
| 2020-06-08 | 1,874 | 1,874 | 1,835 | 1,873 | 6,000 | 1,873 |
| 2020-06-05 | 1,808 | 1,875 | 1,770 | 1,874 | 18,000 | 1,874 |
| 2020-06-04 | 1,990 | 1,990 | 1,832 | 1,832 | 20,900 | 1,832 |
| 2020-06-03 | 2,061 | 2,157 | 1,876 | 1,990 | 95,400 | 1,990 |
| 2020-06-02 | 1,715 | 2,056 | 1,715 | 2,030 | 136,400 | 2,030 |
| 2020-06-01 | 1,636 | 1,681 | 1,636 | 1,656 | 10,300 | 1,656 |
| 2020-05-29 | 1,609 | 1,700 | 1,574 | 1,633 | 23,000 | 1,633 |
| 2020-05-28 | 1,598 | 1,598 | 1,490 | 1,535 | 6,400 | 1,535 |
| 2020-05-27 | 1,549 | 1,590 | 1,549 | 1,576 | 3,200 | 1,576 |
| 2020-05-26 | 1,601 | 1,640 | 1,500 | 1,512 | 11,500 | 1,512 |
| 2020-05-25 | 1,605 | 1,652 | 1,605 | 1,647 | 9,900 | 1,647 |
| 2020-05-22 | 1,560 | 1,660 | 1,533 | 1,597 | 11,000 | 1,597 |
| 2020-05-21 | 1,448 | 1,530 | 1,448 | 1,520 | 9,500 | 1,520 |
| 2020-05-20 | 1,410 | 1,446 | 1,400 | 1,446 | 2,300 | 1,446 |
| 2020-05-19 | 1,470 | 1,495 | 1,383 | 1,425 | 6,700 | 1,425 |
| 2020-05-18 | 1,530 | 1,530 | 1,461 | 1,461 | 7,400 | 1,461 |
| 2020-05-15 | 1,750 | 1,750 | 1,555 | 1,598 | 22,700 | 1,598 |
| 2020-05-14 | 1,650 | 1,678 | 1,472 | 1,678 | 58,400 | 1,678 |
| 2020-05-13 | 1,425 | 1,605 | 1,405 | 1,605 | 80,500 | 1,605 |
| 2020-05-12 | 1,314 | 1,314 | 1,201 | 1,305 | 9,700 | 1,305 |
| 2020-05-11 | 1,289 | 1,289 | 1,170 | 1,273 | 7,400 | 1,273 |
| 2020-05-08 | 1,235 | 1,300 | 1,230 | 1,270 | 4,700 | 1,270 |
| 2020-05-07 | 1,280 | 1,290 | 1,231 | 1,231 | 3,600 | 1,231 |
| 2020-05-01 | 1,290 | 1,310 | 1,240 | 1,280 | 2,600 | 1,280 |
| 2020-04-30 | 1,391 | 1,391 | 1,255 | 1,290 | 7,300 | 1,290 |
| 2020-04-28 | 1,455 | 1,455 | 1,340 | 1,361 | 11,000 | 1,361 |
| 2020-04-27 | 1,269 | 1,420 | 1,232 | 1,395 | 12,900 | 1,395 |
| 2020-04-24 | 1,240 | 1,300 | 1,222 | 1,248 | 4,000 | 1,248 |
| 2020-04-23 | 1,247 | 1,330 | 1,238 | 1,270 | 8,200 | 1,270 |
| 2020-04-22 | 1,321 | 1,330 | 1,210 | 1,246 | 19,000 | 1,246 |
| 2020-04-21 | 1,798 | 1,800 | 1,290 | 1,381 | 78,200 | 1,381 |
| 2020-04-20 | 1,397 | 1,629 | 1,330 | 1,578 | 117,900 | 1,578 |
| 2020-04-17 | 1,232 | 1,380 | 1,220 | 1,329 | 21,900 | 1,329 |
| 2020-04-16 | 1,255 | 1,255 | 1,190 | 1,207 | 14,400 | 1,207 |
| 2020-04-15 | 1,122 | 1,394 | 1,121 | 1,255 | 42,400 | 1,255 |
| 2020-04-14 | 1,029 | 1,115 | 1,000 | 1,097 | 14,800 | 1,097 |
| 2020-04-13 | 1,031 | 1,031 | 975 | 1,030 | 16,200 | 1,030 |
| 2020-04-10 | 1,123 | 1,239 | 1,056 | 1,078 | 37,700 | 1,078 |
| 2020-04-09 | 973 | 1,093 | 951 | 1,093 | 30,500 | 1,093 |
| 2020-04-08 | 865 | 951 | 865 | 943 | 8,200 | 943 |
| 2020-04-07 | 901 | 901 | 842 | 865 | 4,700 | 865 |
| 2020-04-06 | 798 | 874 | 785 | 874 | 7,100 | 874 |
| 2020-04-03 | 892 | 892 | 820 | 828 | 7,000 | 828 |
| 2020-04-02 | 956 | 960 | 881 | 900 | 20,000 | 900 |
| 2020-04-01 | 995 | 995 | 956 | 971 | 4,400 | 971 |
| 2020-03-31 | 1,013 | 1,033 | 979 | 980 | 9,000 | 980 |
| 2020-03-30 | 983 | 1,002 | 980 | 983 | 5,100 | 983 |
| 2020-03-27 | 1,103 | 1,105 | 1,011 | 1,043 | 8,200 | 1,043 |
| 2020-03-26 | 1,140 | 1,140 | 1,070 | 1,073 | 10,200 | 1,073 |
| 2020-03-25 | 1,233 | 1,233 | 1,141 | 1,170 | 11,100 | 1,170 |
| 2020-03-24 | 1,090 | 1,140 | 1,045 | 1,113 | 14,500 | 1,113 |
| 2020-03-23 | 1,090 | 1,120 | 992 | 1,030 | 12,800 | 1,030 |
| 2020-03-19 | 1,286 | 1,345 | 1,050 | 1,090 | 19,900 | 1,090 |
| 2020-03-18 | 1,350 | 1,425 | 1,281 | 1,281 | 18,000 | 1,281 |
| 2020-03-17 | 1,305 | 1,381 | 1,299 | 1,351 | 39,500 | 1,351 |
| 2020-03-16 | 1,660 | 1,660 | 1,426 | 1,455 | 93,400 | 1,455 |
| 2020-03-13 | 1,910 | 1,977 | 1,793 | 1,820 | 288,800 | 1,820 |
分割・併合履歴 ： なし
