7525 リックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 560 | 583 | 555 | 575 | 500 | 575 |
| 2009-12-29 | 553 | 559 | 553 | 559 | 200 | 559 |
| 2009-12-28 | 555 | 555 | 540 | 549 | 1,900 | 549 |
| 2009-12-25 | 574 | 574 | 555 | 555 | 3,900 | 555 |
| 2009-12-24 | 583 | 583 | 573 | 573 | 1,200 | 573 |
| 2009-12-22 | 574 | 584 | 574 | 575 | 500 | 575 |
| 2009-12-21 | 580 | 587 | 572 | 587 | 700 | 587 |
| 2009-12-18 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2009-12-17 | 571 | 589 | 571 | 589 | 600 | 589 |
| 2009-12-16 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2009-12-15 | 593 | 594 | 581 | 581 | 1,900 | 581 |
| 2009-12-14 | 583 | 583 | 583 | 583 | 600 | 583 |
| 2009-12-11 | 583 | 583 | 573 | 573 | 1,100 | 573 |
| 2009-12-10 | 580 | 580 | 563 | 563 | 3,800 | 563 |
| 2009-12-09 | 549 | 558 | 549 | 553 | 400 | 553 |
| 2009-12-08 | 567 | 567 | 541 | 547 | 1,800 | 547 |
| 2009-12-07 | 565 | 575 | 565 | 565 | 600 | 565 |
| 2009-12-04 | 587 | 587 | 535 | 535 | 2,600 | 535 |
| 2009-12-03 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2009-12-02 | 585 | 587 | 585 | 587 | 200 | 587 |
| 2009-12-01 | 584 | 584 | 584 | 584 | 2,900 | 584 |
| 2009-11-30 | 563 | 572 | 561 | 567 | 1,000 | 567 |
| 2009-11-27 | 560 | 560 | 555 | 555 | 400 | 555 |
| 2009-11-26 | 545 | 550 | 545 | 550 | 600 | 550 |
| 2009-11-25 | 560 | 560 | 545 | 545 | 1,200 | 545 |
| 2009-11-24 | 526 | 552 | 525 | 552 | 500 | 552 |
| 2009-11-20 | 519 | 535 | 512 | 535 | 1,600 | 535 |
| 2009-11-19 | 529 | 529 | 518 | 518 | 1,100 | 518 |
| 2009-11-18 | 533 | 534 | 530 | 530 | 700 | 530 |
| 2009-11-17 | 551 | 551 | 532 | 532 | 400 | 532 |
| 2009-11-16 | 560 | 560 | 528 | 531 | 3,300 | 531 |
| 2009-11-13 | 561 | 561 | 560 | 560 | 1,000 | 560 |
| 2009-11-12 | 563 | 565 | 563 | 563 | 300 | 563 |
| 2009-11-11 | 569 | 570 | 563 | 563 | 800 | 563 |
| 2009-11-10 | 579 | 579 | 569 | 569 | 800 | 569 |
| 2009-11-09 | 579 | 579 | 569 | 573 | 900 | 573 |
| 2009-11-06 | 571 | 571 | 570 | 570 | 500 | 570 |
| 2009-11-05 | 582 | 582 | 570 | 570 | 600 | 570 |
| 2009-11-04 | 585 | 585 | 573 | 573 | 1,700 | 573 |
| 2009-11-02 | 568 | 577 | 568 | 577 | 1,500 | 577 |
| 2009-10-30 | 561 | 568 | 561 | 568 | 1,100 | 568 |
| 2009-10-29 | 565 | 569 | 560 | 560 | 1,800 | 560 |
| 2009-10-28 | 567 | 567 | 567 | 567 | 100 | 567 |
| 2009-10-27 | 583 | 583 | 564 | 565 | 1,800 | 565 |
| 2009-10-26 | 573 | 579 | 569 | 579 | 3,000 | 579 |
| 2009-10-23 | 572 | 573 | 569 | 569 | 2,400 | 569 |
| 2009-10-22 | 579 | 581 | 579 | 581 | 200 | 581 |
| 2009-10-21 | 579 | 579 | 569 | 569 | 300 | 569 |
| 2009-10-20 | 565 | 577 | 565 | 570 | 1,600 | 570 |
| 2009-10-19 | 582 | 582 | 575 | 575 | 1,800 | 575 |
| 2009-10-16 | 577 | 577 | 575 | 575 | 900 | 575 |
| 2009-10-15 | 586 | 586 | 576 | 576 | 600 | 576 |
| 2009-10-14 | 585 | 586 | 585 | 586 | 400 | 586 |
| 2009-10-13 | 581 | 585 | 581 | 585 | 300 | 585 |
| 2009-10-09 | 579 | 580 | 568 | 579 | 600 | 579 |
| 2009-10-08 | 579 | 579 | 578 | 578 | 200 | 578 |
| 2009-10-07 | 572 | 574 | 570 | 570 | 500 | 570 |
| 2009-10-06 | 580 | 580 | 565 | 565 | 900 | 565 |
| 2009-10-05 | 565 | 565 | 563 | 563 | 900 | 563 |
| 2009-10-02 | 563 | 579 | 563 | 563 | 2,000 | 563 |
| 2009-10-01 | 589 | 589 | 570 | 570 | 2,200 | 570 |
| 2009-09-30 | 580 | 583 | 580 | 580 | 1,700 | 580 |
| 2009-09-29 | 570 | 580 | 570 | 580 | 1,700 | 580 |
| 2009-09-28 | 613 | 613 | 558 | 568 | 13,600 | 568 |
| 2009-09-25 | 611 | 617 | 606 | 613 | 3,600 | 613 |
| 2009-09-24 | 645 | 645 | 635 | 645 | 3,700 | 645 |
| 2009-09-18 | 629 | 635 | 623 | 635 | 2,000 | 635 |
| 2009-09-17 | 624 | 631 | 622 | 631 | 900 | 631 |
| 2009-09-16 | 632 | 635 | 623 | 623 | 1,900 | 623 |
| 2009-09-15 | 629 | 630 | 627 | 630 | 1,100 | 630 |
| 2009-09-14 | 625 | 626 | 620 | 626 | 1,600 | 626 |
| 2009-09-11 | 630 | 630 | 620 | 620 | 3,200 | 620 |
| 2009-09-10 | 629 | 634 | 629 | 634 | 400 | 634 |
| 2009-09-09 | 628 | 628 | 620 | 622 | 2,000 | 622 |
| 2009-09-08 | 625 | 626 | 625 | 626 | 500 | 626 |
| 2009-09-07 | 636 | 639 | 622 | 633 | 2,200 | 633 |
| 2009-09-04 | 635 | 635 | 628 | 634 | 500 | 634 |
| 2009-09-03 | 635 | 635 | 623 | 624 | 2,300 | 624 |
| 2009-09-02 | 627 | 629 | 626 | 629 | 1,300 | 629 |
| 2009-09-01 | 620 | 630 | 620 | 627 | 2,200 | 627 |
| 2009-08-31 | 635 | 635 | 620 | 620 | 6,700 | 620 |
| 2009-08-28 | 627 | 635 | 620 | 635 | 3,700 | 635 |
| 2009-08-27 | 630 | 635 | 629 | 635 | 1,200 | 635 |
| 2009-08-26 | 640 | 640 | 620 | 633 | 2,000 | 633 |
| 2009-08-25 | 633 | 633 | 617 | 626 | 2,400 | 626 |
| 2009-08-24 | 621 | 625 | 616 | 623 | 1,200 | 623 |
| 2009-08-21 | 630 | 630 | 614 | 614 | 1,700 | 614 |
| 2009-08-20 | 630 | 630 | 621 | 629 | 2,300 | 629 |
| 2009-08-19 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2009-08-18 | 641 | 645 | 630 | 630 | 800 | 630 |
| 2009-08-17 | 660 | 660 | 641 | 641 | 700 | 641 |
| 2009-08-14 | 641 | 645 | 641 | 641 | 600 | 641 |
| 2009-08-13 | 641 | 641 | 635 | 641 | 500 | 641 |
| 2009-08-12 | 641 | 641 | 630 | 641 | 1,300 | 641 |
| 2009-08-11 | 660 | 660 | 640 | 641 | 1,000 | 641 |
| 2009-08-10 | 666 | 666 | 646 | 659 | 1,400 | 659 |
| 2009-08-07 | 661 | 665 | 661 | 665 | 200 | 665 |
| 2009-08-06 | 656 | 666 | 656 | 666 | 200 | 666 |
| 2009-08-05 | 670 | 670 | 655 | 666 | 500 | 666 |
| 2009-08-04 | 650 | 679 | 650 | 670 | 2,400 | 670 |
| 2009-08-03 | 682 | 690 | 649 | 650 | 4,300 | 650 |
| 2009-07-31 | 644 | 660 | 644 | 650 | 1,600 | 650 |
| 2009-07-30 | 638 | 638 | 634 | 634 | 1,400 | 634 |
| 2009-07-29 | 639 | 645 | 639 | 639 | 2,800 | 639 |
| 2009-07-28 | 629 | 630 | 629 | 629 | 4,200 | 629 |
| 2009-07-27 | 610 | 619 | 610 | 619 | 2,000 | 619 |
| 2009-07-24 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2009-07-23 | 599 | 599 | 591 | 598 | 500 | 598 |
| 2009-07-22 | 598 | 599 | 598 | 599 | 600 | 599 |
| 2009-07-21 | 596 | 599 | 593 | 593 | 600 | 593 |
| 2009-07-17 | 587 | 588 | 587 | 588 | 300 | 588 |
| 2009-07-16 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2009-07-15 | 588 | 588 | 587 | 587 | 200 | 587 |
| 2009-07-14 | 608 | 608 | 587 | 587 | 800 | 587 |
| 2009-07-13 | 593 | 593 | 588 | 590 | 1,300 | 590 |
| 2009-07-10 | 597 | 597 | 594 | 596 | 1,200 | 596 |
| 2009-07-09 | 615 | 615 | 600 | 603 | 1,500 | 603 |
| 2009-07-08 | 629 | 629 | 610 | 610 | 6,200 | 610 |
| 2009-07-07 | 602 | 630 | 602 | 630 | 4,700 | 630 |
| 2009-07-06 | 604 | 604 | 599 | 602 | 1,400 | 602 |
| 2009-07-03 | 598 | 600 | 596 | 600 | 2,500 | 600 |
| 2009-07-02 | 599 | 600 | 594 | 599 | 1,700 | 599 |
| 2009-07-01 | 596 | 599 | 589 | 598 | 1,100 | 598 |
| 2009-06-30 | 600 | 600 | 582 | 600 | 4,400 | 600 |
| 2009-06-29 | 599 | 599 | 590 | 599 | 900 | 599 |
| 2009-06-26 | 580 | 590 | 580 | 590 | 3,200 | 590 |
| 2009-06-25 | 570 | 580 | 569 | 580 | 3,200 | 580 |
| 2009-06-24 | 569 | 570 | 569 | 570 | 1,300 | 570 |
| 2009-06-23 | 570 | 570 | 569 | 569 | 900 | 569 |
| 2009-06-22 | 568 | 570 | 568 | 569 | 2,100 | 569 |
| 2009-06-19 | 570 | 570 | 568 | 568 | 1,000 | 568 |
| 2009-06-18 | 573 | 573 | 568 | 570 | 700 | 570 |
| 2009-06-17 | 574 | 594 | 559 | 570 | 4,500 | 570 |
| 2009-06-16 | 603 | 603 | 566 | 570 | 8,600 | 570 |
| 2009-06-15 | 615 | 615 | 610 | 610 | 1,000 | 610 |
| 2009-06-12 | 605 | 606 | 600 | 606 | 2,800 | 606 |
| 2009-06-11 | 604 | 605 | 604 | 605 | 1,000 | 605 |
| 2009-06-10 | 620 | 620 | 604 | 604 | 5,000 | 604 |
| 2009-06-09 | 619 | 620 | 610 | 610 | 300 | 610 |
| 2009-06-08 | 602 | 620 | 602 | 616 | 900 | 616 |
| 2009-06-05 | 609 | 619 | 609 | 610 | 600 | 610 |
| 2009-06-04 | 630 | 630 | 605 | 609 | 2,100 | 609 |
| 2009-06-03 | 633 | 633 | 623 | 630 | 300 | 630 |
| 2009-06-02 | 636 | 636 | 612 | 613 | 1,500 | 613 |
| 2009-06-01 | 616 | 617 | 616 | 616 | 2,100 | 616 |
| 2009-05-29 | 606 | 618 | 606 | 616 | 300 | 616 |
| 2009-05-28 | 590 | 596 | 590 | 596 | 700 | 596 |
| 2009-05-27 | 601 | 612 | 601 | 610 | 800 | 610 |
| 2009-05-26 | 598 | 600 | 597 | 600 | 900 | 600 |
| 2009-05-25 | 598 | 598 | 597 | 597 | 1,500 | 597 |
| 2009-05-22 | 580 | 588 | 580 | 587 | 500 | 587 |
| 2009-05-21 | 590 | 599 | 575 | 599 | 2,000 | 599 |
| 2009-05-20 | 572 | 597 | 570 | 590 | 2,600 | 590 |
| 2009-05-19 | 564 | 573 | 564 | 573 | 500 | 573 |
| 2009-05-18 | 567 | 567 | 561 | 561 | 2,000 | 561 |
| 2009-05-15 | 584 | 589 | 575 | 575 | 2,200 | 575 |
| 2009-05-14 | 584 | 589 | 584 | 589 | 200 | 589 |
| 2009-05-13 | 581 | 590 | 581 | 590 | 700 | 590 |
| 2009-05-12 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2009-05-11 | 571 | 579 | 571 | 579 | 700 | 579 |
| 2009-05-08 | 580 | 580 | 571 | 571 | 1,400 | 571 |
| 2009-05-07 | 574 | 580 | 571 | 571 | 900 | 571 |
| 2009-05-01 | 584 | 584 | 560 | 570 | 3,600 | 570 |
| 2009-04-30 | 571 | 580 | 570 | 579 | 1,900 | 579 |
| 2009-04-28 | 567 | 570 | 560 | 570 | 2,700 | 570 |
| 2009-04-27 | 567 | 567 | 563 | 567 | 3,000 | 567 |
| 2009-04-24 | 574 | 574 | 567 | 567 | 300 | 567 |
| 2009-04-23 | 580 | 580 | 557 | 564 | 1,200 | 564 |
| 2009-04-22 | 566 | 574 | 560 | 560 | 1,100 | 560 |
| 2009-04-21 | 570 | 570 | 560 | 566 | 2,100 | 566 |
| 2009-04-20 | 585 | 586 | 580 | 580 | 2,500 | 580 |
| 2009-04-17 | 575 | 585 | 574 | 585 | 500 | 585 |
| 2009-04-16 | 572 | 580 | 572 | 574 | 2,900 | 574 |
| 2009-04-15 | 592 | 592 | 582 | 592 | 2,400 | 592 |
| 2009-04-14 | 594 | 595 | 594 | 594 | 600 | 594 |
| 2009-04-13 | 595 | 595 | 591 | 592 | 1,300 | 592 |
| 2009-04-10 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2009-04-09 | 596 | 596 | 593 | 593 | 1,200 | 593 |
| 2009-04-08 | 595 | 595 | 593 | 593 | 600 | 593 |
| 2009-04-07 | 595 | 595 | 593 | 593 | 1,600 | 593 |
| 2009-04-06 | 610 | 610 | 596 | 596 | 2,400 | 596 |
| 2009-04-03 | 610 | 610 | 602 | 610 | 2,700 | 610 |
| 2009-04-02 | 610 | 615 | 602 | 602 | 2,200 | 602 |
| 2009-04-01 | 640 | 640 | 604 | 610 | 3,200 | 610 |
| 2009-03-31 | 601 | 610 | 601 | 610 | 300 | 610 |
| 2009-03-30 | 623 | 623 | 591 | 591 | 600 | 591 |
| 2009-03-27 | 617 | 627 | 607 | 610 | 1,200 | 610 |
| 2009-03-26 | 642 | 642 | 612 | 625 | 1,200 | 625 |
| 2009-03-25 | 650 | 650 | 648 | 650 | 3,100 | 650 |
| 2009-03-24 | 645 | 650 | 645 | 650 | 1,500 | 650 |
| 2009-03-23 | 649 | 650 | 649 | 649 | 1,300 | 649 |
| 2009-03-19 | 649 | 649 | 648 | 649 | 900 | 649 |
| 2009-03-18 | 649 | 649 | 649 | 649 | 400 | 649 |
| 2009-03-17 | 649 | 649 | 649 | 649 | 1,600 | 649 |
| 2009-03-16 | 648 | 649 | 648 | 649 | 400 | 649 |
| 2009-03-13 | 640 | 650 | 640 | 650 | 200 | 650 |
| 2009-03-12 | 650 | 650 | 641 | 641 | 600 | 641 |
| 2009-03-11 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2009-03-10 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2009-03-09 | 649 | 649 | 618 | 618 | 800 | 618 |
| 2009-03-06 | 620 | 635 | 620 | 621 | 600 | 621 |
| 2009-03-05 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-03-04 | 650 | 650 | 620 | 650 | 3,200 | 650 |
| 2009-03-03 | 655 | 655 | 645 | 655 | 1,200 | 655 |
| 2009-03-02 | 644 | 660 | 640 | 640 | 3,100 | 640 |
| 2009-02-27 | 650 | 655 | 640 | 640 | 1,400 | 640 |
| 2009-02-26 | 655 | 655 | 648 | 650 | 1,800 | 650 |
| 2009-02-25 | 655 | 655 | 650 | 650 | 1,000 | 650 |
| 2009-02-24 | 648 | 648 | 648 | 648 | 200 | 648 |
| 2009-02-23 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2009-02-20 | 665 | 665 | 650 | 650 | 1,400 | 650 |
| 2009-02-19 | 662 | 662 | 660 | 660 | 1,000 | 660 |
| 2009-02-18 | 665 | 680 | 662 | 680 | 900 | 680 |
| 2009-02-17 | 680 | 680 | 669 | 670 | 500 | 670 |
| 2009-02-12 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2009-02-10 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2009-02-09 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2009-02-06 | 670 | 670 | 660 | 660 | 800 | 660 |
| 2009-02-05 | 675 | 675 | 666 | 666 | 300 | 666 |
| 2009-02-04 | 681 | 681 | 680 | 680 | 200 | 680 |
| 2009-02-03 | 700 | 700 | 680 | 680 | 500 | 680 |
| 2009-02-02 | 690 | 690 | 690 | 690 | 1,900 | 690 |
| 2009-01-30 | 680 | 690 | 661 | 690 | 1,800 | 690 |
| 2009-01-29 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2009-01-27 | 700 | 700 | 690 | 690 | 800 | 690 |
| 2009-01-26 | 690 | 690 | 690 | 690 | 900 | 690 |
| 2009-01-23 | 689 | 690 | 680 | 680 | 500 | 680 |
| 2009-01-22 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-01-21 | 685 | 685 | 685 | 685 | 300 | 685 |
| 2009-01-20 | 690 | 690 | 685 | 685 | 200 | 685 |
| 2009-01-16 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-01-15 | 690 | 690 | 660 | 660 | 1,500 | 660 |
| 2009-01-14 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2009-01-13 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-01-09 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2009-01-08 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-01-07 | 680 | 691 | 670 | 691 | 1,800 | 691 |
| 2009-01-06 | 724 | 724 | 724 | 724 | 2,300 | 724 |
| 2009-01-05 | 690 | 690 | 690 | 690 | 500 | 690 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
