7525 リックス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	578	587	578	587	1,800	587
2010-12-29	573	579	571	575	1,400	575
2010-12-28	559	570	559	570	500	570
2010-12-27	570	570	555	560	3,000	560
2010-12-24	558	560	558	560	1,000	560
2010-12-22	560	560	555	555	1,400	555
2010-12-21	557	560	557	560	600	560
2010-12-20	560	560	557	557	1,100	557
2010-12-17	560	560	555	558	2,000	558
2010-12-16	560	570	558	570	1,300	570
2010-12-15	560	560	559	560	400	560
2010-12-14	561	561	555	560	4,300	560
2010-12-13	560	560	550	560	900	560
2010-12-10	567	571	548	549	7,900	549
2010-12-09	563	564	557	557	1,400	557
2010-12-08	556	563	556	563	300	563
2010-12-07	564	564	556	556	300	556
2010-12-06	540	566	540	564	1,200	564
2010-12-03	544	544	544	544	100	544
2010-12-02	547	561	544	544	900	544
2010-12-01	575	575	546	556	4,300	556
2010-11-30	570	570	569	570	1,600	570
2010-11-29	565	567	560	567	1,300	567
2010-11-26	559	559	559	559	100	559
2010-11-25	560	560	546	550	1,300	550
2010-11-24	550	553	547	553	300	553
2010-11-22	549	550	535	549	800	549
2010-11-19	544	548	544	548	500	548
2010-11-18	535	540	535	540	500	540
2010-11-17	535	535	535	535	200	535
2010-11-16	520	536	520	535	1,300	535
2010-11-15	523	523	519	520	900	520
2010-11-12	520	520	519	519	400	519
2010-11-11	520	520	520	520	1,700	520
2010-11-10	520	520	520	520	900	520
2010-11-09	520	520	516	516	400	516
2010-11-08	520	520	519	519	900	519
2010-11-05	522	530	522	530	300	530
2010-11-04	535	535	520	520	400	520
2010-11-02	556	556	535	540	2,800	540
2010-11-01	526	530	526	530	700	530
2010-10-29	533	533	526	526	300	526
2010-10-28	520	533	520	533	1,000	533
2010-10-27	531	531	529	529	400	529
2010-10-26	521	521	520	520	600	520
2010-10-25	520	538	520	520	1,500	520
2010-10-22	515	515	510	510	400	510
2010-10-21	515	515	515	515	500	515
2010-10-20	518	518	510	515	1,200	515
2010-10-19	521	529	520	526	900	526
2010-10-18	525	525	520	521	1,300	521
2010-10-15	535	535	532	535	1,300	535
2010-10-14	527	527	526	526	200	526
2010-10-13	532	535	532	535	500	535
2010-10-12	535	535	521	532	800	532
2010-10-08	535	535	535	535	100	535
2010-10-06	527	528	527	528	200	528
2010-10-05	534	534	534	534	100	534
2010-10-04	537	537	537	537	100	537
2010-10-01	555	555	525	525	4,600	525
2010-09-30	535	540	534	540	700	540
2010-09-29	536	536	527	530	1,600	530
2010-09-28	542	549	540	540	3,700	540
2010-09-27	580	585	579	585	3,700	585
2010-09-24	571	572	569	571	2,000	571
2010-09-22	570	570	569	570	1,800	570
2010-09-21	567	569	563	568	1,700	568
2010-09-17	561	566	561	566	600	566
2010-09-16	560	562	559	559	1,000	559
2010-09-15	555	561	555	560	1,100	560
2010-09-14	553	555	553	555	1,000	555
2010-09-13	549	554	549	552	800	552
2010-09-10	548	549	548	549	1,100	549
2010-09-09	550	555	547	548	1,300	548
2010-09-08	540	552	540	552	500	552
2010-09-07	540	550	540	541	700	541
2010-09-06	550	550	540	540	1,100	540
2010-09-03	545	545	543	543	300	543
2010-09-02	545	545	532	540	1,400	540
2010-09-01	545	545	540	545	2,100	545
2010-08-31	540	541	540	541	2,900	541
2010-08-30	539	540	539	540	700	540
2010-08-27	535	535	534	535	1,000	535
2010-08-26	535	536	530	531	1,800	531
2010-08-25	535	535	534	535	1,600	535
2010-08-24	530	534	529	534	1,000	534
2010-08-23	529	532	529	530	600	530
2010-08-20	521	526	521	522	400	522
2010-08-19	528	528	528	528	100	528
2010-08-18	523	524	521	521	4,000	521
2010-08-17	532	533	532	533	600	533
2010-08-16	529	529	528	529	900	529
2010-08-13	532	532	532	532	100	532
2010-08-12	530	530	523	529	900	529
2010-08-11	531	531	525	525	800	525
2010-08-10	526	531	525	526	700	526
2010-08-09	534	534	525	526	2,100	526
2010-08-06	534	534	527	534	400	534
2010-08-05	528	535	527	528	900	528
2010-08-04	534	535	530	530	1,400	530
2010-08-03	540	540	537	537	300	537
2010-08-02	539	542	539	541	3,500	541
2010-07-30	530	539	530	539	700	539
2010-07-29	535	535	526	535	2,100	535
2010-07-28	536	540	536	538	500	538
2010-07-27	535	535	535	535	700	535
2010-07-26	535	535	531	532	1,600	532
2010-07-23	523	530	523	530	1,700	530
2010-07-22	535	535	531	533	1,200	533
2010-07-21	535	535	535	535	400	535
2010-07-20	535	535	535	535	100	535
2010-07-16	542	542	535	535	400	535
2010-07-15	531	531	531	531	500	531
2010-07-14	540	540	533	533	800	533
2010-07-13	540	540	533	534	1,300	534
2010-07-12	530	535	526	535	900	535
2010-07-09	535	535	530	530	3,400	530
2010-07-08	537	537	537	537	100	537
2010-07-07	539	539	538	538	200	538
2010-07-06	546	546	539	539	2,700	539
2010-07-05	520	520	519	520	3,500	520
2010-07-02	514	520	514	519	700	519
2010-07-01	517	517	513	514	1,000	514
2010-06-30	520	520	516	517	4,300	517
2010-06-29	514	520	514	520	600	520
2010-06-28	520	520	510	520	4,800	520
2010-06-25	510	520	510	520	2,100	520
2010-06-24	534	534	518	520	2,000	520
2010-06-23	540	540	534	534	400	534
2010-06-22	538	543	538	538	600	538
2010-06-21	542	543	538	538	500	538
2010-06-18	542	542	542	542	100	542
2010-06-17	534	535	534	535	300	535
2010-06-16	530	534	530	531	1,200	531
2010-06-15	533	540	533	540	300	540
2010-06-14	532	539	532	539	300	539
2010-06-11	530	530	530	530	100	530
2010-06-10	541	541	525	525	3,500	525
2010-06-09	538	541	531	531	600	531
2010-06-08	525	535	525	535	200	535
2010-06-07	536	536	525	525	500	525
2010-06-04	531	531	526	526	300	526
2010-06-01	538	538	538	538	3,000	538
2010-05-31	527	527	512	513	1,500	513
2010-05-27	515	515	508	508	200	508
2010-05-26	524	524	503	506	1,900	506
2010-05-25	525	525	524	524	1,300	524
2010-05-24	515	515	514	514	300	514
2010-05-21	528	528	520	521	1,700	521
2010-05-20	534	534	531	532	800	532
2010-05-19	541	541	533	534	900	534
2010-05-18	542	542	541	541	200	541
2010-05-17	550	550	541	542	1,000	542
2010-05-14	545	566	543	550	3,200	550
2010-05-13	547	547	545	545	200	545
2010-05-12	547	547	542	542	200	542
2010-05-11	538	545	538	545	300	545
2010-05-10	539	540	530	535	2,400	535
2010-05-07	543	551	538	540	1,900	540
2010-05-06	570	570	546	547	3,600	547
2010-04-30	546	550	546	550	2,300	550
2010-04-28	544	545	544	545	600	545
2010-04-27	553	553	550	551	900	551
2010-04-26	552	552	542	543	2,300	543
2010-04-23	545	545	540	540	1,300	540
2010-04-22	543	543	540	541	600	541
2010-04-21	529	541	529	541	900	541
2010-04-20	527	528	527	528	300	528
2010-04-19	530	535	525	535	1,300	535
2010-04-16	555	558	528	530	3,600	530
2010-04-15	548	559	548	555	900	555
2010-04-14	546	556	546	549	400	549
2010-04-13	549	550	544	544	3,500	544
2010-04-12	545	545	540	540	1,800	540
2010-04-09	547	549	545	545	700	545
2010-04-08	548	548	546	547	1,100	547
2010-04-07	545	545	545	545	100	545
2010-04-06	555	555	540	542	1,000	542
2010-04-05	556	556	554	554	200	554
2010-04-02	554	554	554	554	600	554
2010-04-01	573	573	553	554	2,900	554
2010-03-31	540	555	540	555	4,900	555
2010-03-30	534	540	530	540	2,400	540
2010-03-29	542	542	515	528	3,500	528
2010-03-26	560	567	554	556	4,700	556
2010-03-25	552	557	552	554	3,800	554
2010-03-24	542	546	542	542	2,000	542
2010-03-23	536	543	536	542	3,300	542
2010-03-19	537	537	535	536	1,200	536
2010-03-18	537	537	533	536	1,200	536
2010-03-17	535	537	532	537	2,900	537
2010-03-16	537	537	535	535	2,100	535
2010-03-15	538	538	532	532	2,300	532
2010-03-12	538	538	533	533	4,700	533
2010-03-11	543	543	538	538	1,100	538
2010-03-10	540	544	537	537	1,200	537
2010-03-09	540	540	535	535	1,000	535
2010-03-08	542	542	535	538	1,400	538
2010-03-05	542	542	535	535	1,600	535
2010-03-04	540	541	536	540	1,000	540
2010-03-03	536	540	536	540	1,000	540
2010-03-02	549	549	535	536	3,400	536
2010-03-01	524	530	524	530	2,200	530
2010-02-26	518	523	518	523	1,900	523
2010-02-25	519	519	514	518	2,300	518
2010-02-24	518	518	507	510	900	510
2010-02-23	508	509	507	509	500	509
2010-02-22	505	509	502	509	1,100	509
2010-02-19	506	509	506	506	500	506
2010-02-18	501	513	500	500	3,600	500
2010-02-17	506	506	500	503	1,700	503
2010-02-16	509	509	505	506	700	506
2010-02-15	510	510	503	507	2,300	507
2010-02-12	510	510	502	510	1,400	510
2010-02-10	500	505	497	503	2,600	503
2010-02-09	498	498	495	498	2,500	498
2010-02-08	502	502	498	498	2,900	498
2010-02-05	501	503	500	502	6,500	502
2010-02-04	501	510	501	503	1,800	503
2010-02-03	505	510	505	510	900	510
2010-02-02	520	520	505	510	4,000	510
2010-02-01	525	525	520	520	3,800	520
2010-01-29	531	535	525	525	5,100	525
2010-01-28	531	539	531	539	1,100	539
2010-01-27	536	540	536	540	1,100	540
2010-01-26	550	550	540	540	1,900	540
2010-01-25	552	552	550	550	1,400	550
2010-01-22	552	555	552	553	700	553
2010-01-21	550	555	540	555	2,300	555
2010-01-20	560	560	555	555	600	555
2010-01-19	550	550	550	550	4,900	550
2010-01-18	564	564	554	554	1,200	554
2010-01-15	554	554	554	554	200	554
2010-01-14	555	555	551	554	1,000	554
2010-01-13	556	556	550	552	7,000	552
2010-01-12	556	556	555	555	800	555
2010-01-08	556	556	556	556	100	556
2010-01-07	575	575	556	556	800	556
2010-01-06	560	560	560	560	1,500	560
2010-01-05	585	585	559	559	1,000	559
2010-01-04	576	576	574	575	3,200	575

分割・併合履歴： [2005-03-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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