7525 リックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 675 | 685 | 655 | 665 | 1,000 | 665 |
| 2008-12-26 | 674 | 675 | 659 | 675 | 1,800 | 675 |
| 2008-12-25 | 700 | 709 | 700 | 700 | 9,300 | 700 |
| 2008-12-24 | 697 | 697 | 690 | 690 | 600 | 690 |
| 2008-12-19 | 699 | 700 | 699 | 700 | 200 | 700 |
| 2008-12-18 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2008-12-17 | 719 | 720 | 690 | 690 | 300 | 690 |
| 2008-12-16 | 680 | 719 | 680 | 719 | 500 | 719 |
| 2008-12-15 | 727 | 727 | 724 | 724 | 5,200 | 724 |
| 2008-12-12 | 679 | 698 | 669 | 690 | 3,700 | 690 |
| 2008-12-11 | 668 | 669 | 668 | 669 | 600 | 669 |
| 2008-12-10 | 658 | 658 | 658 | 658 | 2,100 | 658 |
| 2008-12-08 | 650 | 650 | 648 | 648 | 200 | 648 |
| 2008-12-05 | 612 | 629 | 612 | 629 | 800 | 629 |
| 2008-12-04 | 655 | 660 | 620 | 650 | 1,300 | 650 |
| 2008-12-03 | 673 | 673 | 663 | 673 | 900 | 673 |
| 2008-12-02 | 640 | 641 | 640 | 641 | 2,100 | 641 |
| 2008-12-01 | 607 | 615 | 607 | 610 | 800 | 610 |
| 2008-11-28 | 620 | 620 | 605 | 605 | 1,000 | 605 |
| 2008-11-27 | 605 | 615 | 605 | 615 | 400 | 615 |
| 2008-11-26 | 629 | 629 | 625 | 625 | 1,200 | 625 |
| 2008-11-25 | 628 | 629 | 619 | 629 | 800 | 629 |
| 2008-11-21 | 601 | 609 | 601 | 609 | 300 | 609 |
| 2008-11-20 | 605 | 605 | 600 | 600 | 1,000 | 600 |
| 2008-11-19 | 629 | 630 | 605 | 625 | 700 | 625 |
| 2008-11-18 | 626 | 629 | 601 | 629 | 1,800 | 629 |
| 2008-11-17 | 631 | 631 | 630 | 630 | 400 | 630 |
| 2008-11-14 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2008-11-13 | 628 | 630 | 618 | 630 | 1,600 | 630 |
| 2008-11-12 | 621 | 628 | 621 | 628 | 600 | 628 |
| 2008-11-11 | 611 | 631 | 611 | 620 | 2,400 | 620 |
| 2008-11-10 | 611 | 625 | 611 | 611 | 2,200 | 611 |
| 2008-11-07 | 625 | 625 | 620 | 620 | 1,300 | 620 |
| 2008-11-06 | 638 | 638 | 625 | 630 | 1,400 | 630 |
| 2008-11-05 | 650 | 650 | 641 | 641 | 1,100 | 641 |
| 2008-11-04 | 682 | 682 | 623 | 635 | 4,100 | 635 |
| 2008-10-31 | 627 | 650 | 627 | 650 | 400 | 650 |
| 2008-10-30 | 629 | 629 | 591 | 620 | 1,200 | 620 |
| 2008-10-29 | 649 | 649 | 629 | 629 | 500 | 629 |
| 2008-10-28 | 626 | 626 | 600 | 620 | 1,400 | 620 |
| 2008-10-27 | 720 | 720 | 700 | 700 | 1,400 | 700 |
| 2008-10-24 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2008-10-22 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2008-10-21 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2008-10-20 | 728 | 728 | 728 | 728 | 300 | 728 |
| 2008-10-17 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2008-10-16 | 729 | 729 | 699 | 728 | 300 | 728 |
| 2008-10-15 | 750 | 750 | 750 | 750 | 1,200 | 750 |
| 2008-10-14 | 645 | 655 | 645 | 655 | 600 | 655 |
| 2008-10-10 | 565 | 565 | 555 | 555 | 900 | 555 |
| 2008-10-09 | 600 | 630 | 600 | 620 | 900 | 620 |
| 2008-10-08 | 600 | 629 | 600 | 629 | 2,300 | 629 |
| 2008-10-07 | 630 | 635 | 610 | 635 | 2,700 | 635 |
| 2008-10-06 | 740 | 740 | 650 | 665 | 900 | 665 |
| 2008-10-03 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2008-10-02 | 758 | 778 | 754 | 755 | 800 | 755 |
| 2008-10-01 | 790 | 790 | 788 | 788 | 1,100 | 788 |
| 2008-09-30 | 760 | 760 | 760 | 760 | 1,300 | 760 |
| 2008-09-29 | 752 | 760 | 752 | 760 | 500 | 760 |
| 2008-09-26 | 771 | 779 | 770 | 770 | 700 | 770 |
| 2008-09-25 | 767 | 775 | 752 | 770 | 1,800 | 770 |
| 2008-09-24 | 800 | 800 | 795 | 800 | 5,200 | 800 |
| 2008-09-22 | 798 | 800 | 794 | 800 | 3,900 | 800 |
| 2008-09-19 | 795 | 795 | 780 | 794 | 3,100 | 794 |
| 2008-09-18 | 795 | 795 | 780 | 795 | 3,600 | 795 |
| 2008-09-17 | 790 | 795 | 790 | 794 | 1,100 | 794 |
| 2008-09-16 | 783 | 783 | 780 | 780 | 2,200 | 780 |
| 2008-09-12 | 800 | 800 | 782 | 782 | 2,200 | 782 |
| 2008-09-11 | 800 | 800 | 799 | 800 | 1,400 | 800 |
| 2008-09-10 | 799 | 799 | 790 | 799 | 600 | 799 |
| 2008-09-09 | 798 | 798 | 790 | 790 | 1,200 | 790 |
| 2008-09-08 | 800 | 800 | 780 | 798 | 4,500 | 798 |
| 2008-09-05 | 800 | 800 | 800 | 800 | 1,200 | 800 |
| 2008-09-04 | 800 | 800 | 797 | 800 | 1,700 | 800 |
| 2008-09-03 | 800 | 800 | 799 | 800 | 2,200 | 800 |
| 2008-09-02 | 800 | 800 | 798 | 800 | 3,300 | 800 |
| 2008-09-01 | 798 | 800 | 798 | 798 | 1,100 | 798 |
| 2008-08-29 | 800 | 800 | 780 | 798 | 3,100 | 798 |
| 2008-08-28 | 792 | 792 | 785 | 790 | 800 | 790 |
| 2008-08-27 | 792 | 792 | 790 | 792 | 600 | 792 |
| 2008-08-26 | 810 | 810 | 782 | 782 | 2,100 | 782 |
| 2008-08-25 | 805 | 805 | 790 | 790 | 18,700 | 790 |
| 2008-08-22 | 795 | 795 | 794 | 795 | 800 | 795 |
| 2008-08-21 | 790 | 794 | 790 | 794 | 600 | 794 |
| 2008-08-20 | 771 | 790 | 770 | 790 | 1,000 | 790 |
| 2008-08-19 | 789 | 789 | 765 | 765 | 1,000 | 765 |
| 2008-08-18 | 790 | 790 | 762 | 789 | 2,200 | 789 |
| 2008-08-14 | 795 | 795 | 790 | 795 | 800 | 795 |
| 2008-08-13 | 785 | 795 | 785 | 795 | 1,700 | 795 |
| 2008-08-12 | 795 | 795 | 789 | 795 | 1,100 | 795 |
| 2008-08-11 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2008-08-08 | 800 | 800 | 791 | 800 | 1,100 | 800 |
| 2008-08-07 | 790 | 800 | 790 | 800 | 1,700 | 800 |
| 2008-08-06 | 800 | 805 | 785 | 790 | 1,900 | 790 |
| 2008-08-05 | 800 | 800 | 799 | 800 | 400 | 800 |
| 2008-08-04 | 814 | 814 | 800 | 800 | 2,200 | 800 |
| 2008-08-01 | 809 | 809 | 809 | 809 | 200 | 809 |
| 2008-07-31 | 814 | 814 | 785 | 810 | 4,300 | 810 |
| 2008-07-30 | 818 | 818 | 800 | 814 | 1,600 | 814 |
| 2008-07-29 | 810 | 817 | 810 | 815 | 1,200 | 815 |
| 2008-07-28 | 805 | 805 | 800 | 801 | 3,400 | 801 |
| 2008-07-25 | 819 | 819 | 780 | 800 | 3,200 | 800 |
| 2008-07-24 | 800 | 821 | 800 | 821 | 2,300 | 821 |
| 2008-07-23 | 781 | 800 | 781 | 800 | 2,700 | 800 |
| 2008-07-22 | 820 | 820 | 800 | 800 | 1,200 | 800 |
| 2008-07-18 | 800 | 810 | 800 | 810 | 1,100 | 810 |
| 2008-07-17 | 808 | 808 | 800 | 800 | 800 | 800 |
| 2008-07-16 | 780 | 780 | 777 | 780 | 700 | 780 |
| 2008-07-15 | 808 | 808 | 777 | 777 | 3,600 | 777 |
| 2008-07-14 | 818 | 818 | 818 | 818 | 800 | 818 |
| 2008-07-11 | 791 | 800 | 791 | 800 | 2,200 | 800 |
| 2008-07-10 | 850 | 850 | 830 | 830 | 1,000 | 830 |
| 2008-07-09 | 830 | 831 | 830 | 830 | 900 | 830 |
| 2008-07-08 | 830 | 830 | 820 | 830 | 15,800 | 830 |
| 2008-07-07 | 785 | 825 | 785 | 820 | 1,700 | 820 |
| 2008-07-04 | 829 | 829 | 782 | 782 | 4,400 | 782 |
| 2008-07-03 | 835 | 835 | 820 | 820 | 2,200 | 820 |
| 2008-07-02 | 852 | 852 | 835 | 835 | 2,200 | 835 |
| 2008-07-01 | 903 | 903 | 850 | 852 | 6,300 | 852 |
| 2008-06-30 | 869 | 905 | 863 | 905 | 5,400 | 905 |
| 2008-06-27 | 862 | 869 | 862 | 863 | 2,400 | 863 |
| 2008-06-26 | 863 | 869 | 860 | 862 | 2,900 | 862 |
| 2008-06-25 | 862 | 865 | 862 | 862 | 2,000 | 862 |
| 2008-06-24 | 879 | 879 | 852 | 852 | 1,600 | 852 |
| 2008-06-23 | 850 | 850 | 830 | 840 | 1,800 | 840 |
| 2008-06-20 | 855 | 860 | 850 | 850 | 2,600 | 850 |
| 2008-06-19 | 846 | 859 | 845 | 850 | 1,400 | 850 |
| 2008-06-18 | 822 | 839 | 820 | 820 | 2,400 | 820 |
| 2008-06-17 | 819 | 825 | 811 | 820 | 1,700 | 820 |
| 2008-06-16 | 800 | 800 | 790 | 800 | 1,900 | 800 |
| 2008-06-13 | 800 | 800 | 800 | 800 | 600 | 800 |
| 2008-06-12 | 800 | 800 | 785 | 800 | 1,200 | 800 |
| 2008-06-11 | 823 | 823 | 791 | 800 | 900 | 800 |
| 2008-06-10 | 808 | 808 | 788 | 795 | 5,200 | 795 |
| 2008-06-09 | 782 | 799 | 782 | 798 | 1,400 | 798 |
| 2008-06-06 | 797 | 800 | 795 | 800 | 1,400 | 800 |
| 2008-06-05 | 786 | 800 | 786 | 797 | 1,400 | 797 |
| 2008-06-04 | 800 | 800 | 782 | 783 | 3,400 | 783 |
| 2008-06-03 | 800 | 800 | 800 | 800 | 2,500 | 800 |
| 2008-06-02 | 781 | 800 | 777 | 800 | 4,300 | 800 |
| 2008-05-30 | 785 | 790 | 777 | 777 | 1,400 | 777 |
| 2008-05-28 | 778 | 785 | 778 | 783 | 1,500 | 783 |
| 2008-05-27 | 799 | 799 | 783 | 784 | 2,400 | 784 |
| 2008-05-26 | 797 | 797 | 777 | 787 | 3,100 | 787 |
| 2008-05-23 | 791 | 791 | 777 | 777 | 2,900 | 777 |
| 2008-05-22 | 800 | 800 | 782 | 790 | 1,900 | 790 |
| 2008-05-21 | 800 | 800 | 781 | 781 | 2,400 | 781 |
| 2008-05-20 | 799 | 800 | 794 | 794 | 1,700 | 794 |
| 2008-05-19 | 800 | 800 | 779 | 795 | 2,800 | 795 |
| 2008-05-16 | 752 | 775 | 752 | 775 | 2,400 | 775 |
| 2008-05-15 | 720 | 727 | 720 | 727 | 1,700 | 727 |
| 2008-05-14 | 735 | 739 | 731 | 731 | 1,700 | 731 |
| 2008-05-13 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2008-05-09 | 739 | 739 | 730 | 730 | 1,000 | 730 |
| 2008-05-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-05-07 | 750 | 750 | 730 | 737 | 2,000 | 737 |
| 2008-05-02 | 738 | 740 | 738 | 740 | 1,000 | 740 |
| 2008-05-01 | 735 | 735 | 730 | 735 | 3,500 | 735 |
| 2008-04-30 | 718 | 730 | 718 | 718 | 1,400 | 718 |
| 2008-04-28 | 729 | 729 | 717 | 717 | 2,700 | 717 |
| 2008-04-25 | 721 | 729 | 718 | 729 | 1,200 | 729 |
| 2008-04-24 | 728 | 728 | 702 | 702 | 1,600 | 702 |
| 2008-04-23 | 700 | 700 | 700 | 700 | 1,300 | 700 |
| 2008-04-22 | 725 | 730 | 700 | 700 | 2,500 | 700 |
| 2008-04-21 | 730 | 741 | 721 | 721 | 2,000 | 721 |
| 2008-04-18 | 705 | 705 | 700 | 705 | 7,300 | 705 |
| 2008-04-17 | 648 | 650 | 648 | 650 | 3,100 | 650 |
| 2008-04-15 | 600 | 650 | 600 | 650 | 500 | 650 |
| 2008-04-14 | 605 | 605 | 570 | 600 | 2,400 | 600 |
| 2008-04-11 | 610 | 610 | 608 | 608 | 1,200 | 608 |
| 2008-04-10 | 660 | 660 | 660 | 660 | 400 | 660 |
| 2008-04-09 | 650 | 665 | 650 | 665 | 200 | 665 |
| 2008-04-07 | 601 | 614 | 601 | 604 | 600 | 604 |
| 2008-04-04 | 612 | 612 | 600 | 611 | 900 | 611 |
| 2008-04-03 | 630 | 630 | 610 | 610 | 1,300 | 610 |
| 2008-04-02 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2008-04-01 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-03-31 | 700 | 700 | 650 | 650 | 3,500 | 650 |
| 2008-03-28 | 700 | 700 | 700 | 700 | 4,500 | 700 |
| 2008-03-27 | 728 | 728 | 700 | 700 | 1,800 | 700 |
| 2008-03-26 | 710 | 710 | 710 | 710 | 700 | 710 |
| 2008-03-25 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2008-03-24 | 690 | 700 | 690 | 700 | 300 | 700 |
| 2008-03-21 | 700 | 700 | 680 | 700 | 500 | 700 |
| 2008-03-19 | 700 | 700 | 680 | 680 | 800 | 680 |
| 2008-03-18 | 730 | 730 | 730 | 730 | 800 | 730 |
| 2008-03-17 | 690 | 690 | 690 | 690 | 1,400 | 690 |
| 2008-03-14 | 700 | 729 | 690 | 729 | 800 | 729 |
| 2008-03-13 | 755 | 755 | 750 | 750 | 2,800 | 750 |
| 2008-03-12 | 770 | 780 | 750 | 770 | 1,000 | 770 |
| 2008-03-11 | 810 | 810 | 780 | 780 | 6,900 | 780 |
| 2008-03-10 | 800 | 800 | 800 | 800 | 1,300 | 800 |
| 2008-03-06 | 805 | 820 | 780 | 810 | 1,400 | 810 |
| 2008-03-05 | 801 | 801 | 801 | 801 | 200 | 801 |
| 2008-03-04 | 844 | 850 | 810 | 810 | 1,100 | 810 |
| 2008-03-03 | 815 | 815 | 815 | 815 | 900 | 815 |
| 2008-02-29 | 840 | 840 | 830 | 830 | 2,100 | 830 |
| 2008-02-28 | 811 | 840 | 800 | 830 | 2,200 | 830 |
| 2008-02-27 | 810 | 850 | 800 | 800 | 1,500 | 800 |
| 2008-02-26 | 850 | 850 | 840 | 840 | 600 | 840 |
| 2008-02-25 | 831 | 850 | 810 | 840 | 3,000 | 840 |
| 2008-02-20 | 831 | 831 | 821 | 821 | 700 | 821 |
| 2008-02-19 | 830 | 905 | 830 | 841 | 900 | 841 |
| 2008-02-18 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2008-02-14 | 840 | 840 | 840 | 840 | 700 | 840 |
| 2008-02-13 | 850 | 850 | 849 | 850 | 500 | 850 |
| 2008-02-12 | 810 | 910 | 810 | 900 | 600 | 900 |
| 2008-02-08 | 850 | 850 | 810 | 810 | 500 | 810 |
| 2008-02-06 | 890 | 913 | 890 | 903 | 1,600 | 903 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
