リブセンス(6054)の株価時系列情報
リブセンス(6054)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,580 | 2,593 | 2,547 | 2,587 | 285,800 |
| 2013/12/27 | 2,432 | 2,582 | 2,432 | 2,546 | 440,600 |
| 2013/12/26 | 2,470 | 2,470 | 2,400 | 2,417 | 189,100 |
| 2013/12/26 | 1 -> 2.00 分割 | ||||
| 2013/12/25 | 4,550 | 4,780 | 4,545 | 4,705 | 222,800 |
| 2013/12/24 | 4,490 | 4,570 | 4,485 | 4,550 | 137,300 |
| 2013/12/20 | 4,550 | 4,580 | 4,475 | 4,540 | 112,700 |
| 2013/12/19 | 4,585 | 4,590 | 4,525 | 4,550 | 72,300 |
| 2013/12/18 | 4,555 | 4,570 | 4,505 | 4,525 | 102,500 |
| 2013/12/17 | 4,545 | 4,590 | 4,520 | 4,545 | 91,700 |
| 2013/12/16 | 4,580 | 4,580 | 4,470 | 4,490 | 147,900 |
| 2013/12/13 | 4,500 | 4,570 | 4,405 | 4,480 | 299,700 |
| 2013/12/12 | 4,470 | 4,470 | 4,365 | 4,385 | 52,300 |
| 2013/12/11 | 4,460 | 4,490 | 4,395 | 4,455 | 93,000 |
| 2013/12/10 | 4,325 | 4,510 | 4,320 | 4,435 | 145,100 |
| 2013/12/09 | 4,360 | 4,360 | 4,275 | 4,315 | 69,300 |
| 2013/12/06 | 4,260 | 4,290 | 4,200 | 4,290 | 87,600 |
| 2013/12/05 | 4,430 | 4,440 | 4,265 | 4,300 | 165,500 |
| 2013/12/04 | 4,490 | 4,490 | 4,375 | 4,410 | 71,500 |
| 2013/12/03 | 4,510 | 4,560 | 4,460 | 4,470 | 94,200 |
| 2013/12/02 | 4,405 | 4,490 | 4,405 | 4,460 | 85,500 |
| 2013/11/29 | 4,430 | 4,450 | 4,375 | 4,390 | 56,300 |
| 2013/11/28 | 4,390 | 4,425 | 4,380 | 4,410 | 64,300 |
| 2013/11/27 | 4,470 | 4,480 | 4,390 | 4,400 | 96,800 |
| 2013/11/26 | 4,450 | 4,525 | 4,420 | 4,485 | 92,300 |
| 2013/11/25 | 4,620 | 4,620 | 4,495 | 4,530 | 106,900 |
| 2013/11/22 | 4,755 | 4,780 | 4,555 | 4,615 | 134,200 |
| 2013/11/21 | 4,625 | 4,730 | 4,625 | 4,700 | 142,700 |
| 2013/11/20 | 4,355 | 4,675 | 4,350 | 4,580 | 292,800 |
| 2013/11/19 | 4,490 | 4,510 | 4,360 | 4,405 | 202,900 |
| 2013/11/18 | 4,580 | 4,610 | 4,485 | 4,520 | 190,900 |
| 2013/11/15 | 4,570 | 4,670 | 4,515 | 4,615 | 300,400 |
| 2013/11/14 | 4,700 | 4,965 | 4,680 | 4,750 | 266,900 |
| 2013/11/13 | 4,955 | 5,090 | 4,920 | 5,080 | 90,800 |
| 2013/11/12 | 4,860 | 4,975 | 4,850 | 4,930 | 60,100 |
| 2013/11/11 | 4,800 | 4,905 | 4,780 | 4,855 | 63,500 |
| 2013/11/08 | 4,805 | 4,835 | 4,705 | 4,800 | 39,900 |
| 2013/11/07 | 4,815 | 4,900 | 4,790 | 4,805 | 40,000 |
| 2013/11/06 | 4,995 | 4,995 | 4,805 | 4,885 | 46,500 |
| 2013/11/05 | 4,870 | 4,990 | 4,835 | 4,965 | 51,900 |
| 2013/11/01 | 4,840 | 4,930 | 4,690 | 4,830 | 89,400 |
| 2013/10/31 | 4,920 | 4,995 | 4,835 | 4,845 | 56,200 |
| 2013/10/30 | 5,080 | 5,110 | 4,860 | 4,920 | 79,900 |
| 2013/10/29 | 5,190 | 5,190 | 4,980 | 5,020 | 69,800 |
| 2013/10/28 | 5,250 | 5,290 | 5,080 | 5,190 | 135,800 |
| 2013/10/25 | 5,050 | 5,390 | 5,000 | 5,170 | 443,500 |
| 2013/10/24 | 4,850 | 5,010 | 4,820 | 4,990 | 56,000 |
| 2013/10/23 | 4,850 | 5,060 | 4,840 | 4,870 | 167,900 |
| 2013/10/22 | 4,725 | 4,850 | 4,725 | 4,800 | 68,400 |
| 2013/10/21 | 4,870 | 4,910 | 4,700 | 4,775 | 92,200 |
| 2013/10/18 | 4,970 | 4,985 | 4,870 | 4,870 | 27,700 |
| 2013/10/17 | 4,915 | 5,020 | 4,875 | 4,920 | 35,800 |
| 2013/10/16 | 4,940 | 5,020 | 4,805 | 4,830 | 103,400 |
| 2013/10/15 | 4,870 | 4,950 | 4,850 | 4,940 | 37,400 |
| 2013/10/11 | 4,995 | 4,995 | 4,815 | 4,870 | 66,300 |
| 2013/10/10 | 4,795 | 4,800 | 4,690 | 4,720 | 34,500 |
| 2013/10/09 | 4,770 | 4,790 | 4,615 | 4,730 | 65,800 |
| 2013/10/08 | 4,520 | 4,820 | 4,520 | 4,765 | 45,500 |
| 2013/10/07 | 4,715 | 4,800 | 4,620 | 4,620 | 50,400 |
| 2013/10/04 | 4,885 | 4,935 | 4,665 | 4,755 | 79,300 |
| 2013/10/03 | 5,030 | 5,090 | 4,900 | 4,945 | 67,500 |
| 2013/10/02 | 5,040 | 5,150 | 5,030 | 5,070 | 45,600 |
| 2013/10/01 | 5,060 | 5,240 | 5,010 | 5,100 | 57,500 |
| 2013/09/30 | 5,230 | 5,250 | 5,090 | 5,150 | 75,300 |
| 2013/09/27 | 5,450 | 5,450 | 5,200 | 5,280 | 92,300 |
| 2013/09/26 | 5,290 | 5,400 | 5,110 | 5,390 | 107,600 |
| 2013/09/25 | 5,520 | 5,520 | 5,180 | 5,330 | 142,300 |
| 2013/09/24 | 5,440 | 5,540 | 5,400 | 5,520 | 146,500 |
| 2013/09/20 | 5,190 | 5,400 | 5,120 | 5,380 | 170,700 |
| 2013/09/19 | 4,950 | 5,150 | 4,930 | 5,150 | 97,000 |
| 2013/09/18 | 5,020 | 5,020 | 4,910 | 4,950 | 57,700 |
| 2013/09/17 | 5,000 | 5,170 | 4,880 | 4,885 | 107,400 |
| 2013/09/13 | 4,805 | 4,900 | 4,745 | 4,895 | 135,600 |
| 2013/09/12 | 4,805 | 4,820 | 4,645 | 4,655 | 37,000 |
| 2013/09/11 | 4,760 | 4,880 | 4,740 | 4,770 | 44,600 |
| 2013/09/10 | 4,885 | 4,925 | 4,705 | 4,755 | 71,400 |
| 2013/09/09 | 4,710 | 4,900 | 4,615 | 4,835 | 129,400 |
| 2013/09/06 | 4,615 | 4,625 | 4,395 | 4,490 | 231,600 |
| 2013/09/05 | 4,895 | 4,895 | 4,590 | 4,605 | 117,100 |
| 2013/09/04 | 4,900 | 4,900 | 4,755 | 4,885 | 72,300 |
| 2013/09/03 | 4,855 | 4,940 | 4,825 | 4,860 | 120,200 |
| 2013/09/02 | 4,610 | 4,750 | 4,515 | 4,750 | 132,700 |
| 2013/08/30 | 4,500 | 4,575 | 4,415 | 4,575 | 132,200 |
| 2013/08/29 | 4,215 | 4,430 | 4,215 | 4,400 | 102,200 |
| 2013/08/28 | 4,190 | 4,240 | 4,170 | 4,200 | 56,200 |
| 2013/08/27 | 4,275 | 4,370 | 4,275 | 4,285 | 48,000 |
| 2013/08/26 | 4,210 | 4,370 | 4,200 | 4,345 | 83,500 |
| 2013/08/23 | 4,305 | 4,315 | 4,165 | 4,200 | 69,700 |
| 2013/08/22 | 4,385 | 4,385 | 4,230 | 4,255 | 76,800 |
| 2013/08/21 | 4,230 | 4,445 | 4,230 | 4,410 | 119,000 |
| 2013/08/20 | 4,315 | 4,375 | 4,200 | 4,215 | 129,200 |
| 2013/08/19 | 4,355 | 4,510 | 4,320 | 4,355 | 77,600 |
| 2013/08/16 | 4,510 | 4,540 | 4,405 | 4,410 | 169,300 |
| 2013/08/15 | 4,550 | 4,660 | 4,450 | 4,650 | 173,300 |
| 2013/08/14 | 4,510 | 4,780 | 4,500 | 4,705 | 147,900 |
| 2013/08/13 | 4,305 | 4,520 | 4,305 | 4,470 | 94,700 |
| 2013/08/12 | 4,550 | 4,585 | 4,290 | 4,300 | 131,100 |
| 2013/08/09 | 4,715 | 4,830 | 4,550 | 4,660 | 67,000 |
| 2013/08/08 | 4,765 | 4,895 | 4,635 | 4,715 | 198,100 |
| 2013/08/07 | 5,010 | 5,020 | 4,715 | 4,785 | 239,300 |
| 2013/08/06 | 4,780 | 5,190 | 4,765 | 5,110 | 441,400 |
| 2013/08/05 | 4,615 | 4,840 | 4,575 | 4,670 | 114,700 |
| 2013/08/02 | 4,665 | 4,715 | 4,560 | 4,645 | 86,700 |
| 2013/08/01 | 4,650 | 4,795 | 4,285 | 4,735 | 435,000 |
| 2013/07/31 | 4,780 | 4,785 | 4,605 | 4,665 | 123,900 |
| 2013/07/30 | 4,685 | 4,810 | 4,670 | 4,710 | 202,200 |
| 2013/07/29 | 4,675 | 4,915 | 4,580 | 4,810 | 266,200 |
| 2013/07/26 | 4,745 | 4,945 | 4,665 | 4,680 | 401,200 |
| 2013/07/25 | 5,330 | 5,380 | 4,805 | 4,885 | 572,300 |
| 2013/07/24 | 5,370 | 5,430 | 5,320 | 5,370 | 59,100 |
| 2013/07/23 | 5,480 | 5,480 | 5,340 | 5,390 | 66,000 |
| 2013/07/22 | 5,490 | 5,490 | 5,310 | 5,460 | 63,400 |
| 2013/07/19 | 5,450 | 5,510 | 5,260 | 5,400 | 157,100 |
| 2013/07/18 | 5,660 | 5,740 | 5,410 | 5,430 | 264,400 |
| 2013/07/17 | 5,290 | 5,630 | 5,260 | 5,520 | 225,500 |
| 2013/07/16 | 5,400 | 5,490 | 5,210 | 5,250 | 184,400 |
| 2013/07/12 | 6,140 | 6,140 | 5,400 | 5,530 | 515,400 |
| 2013/07/11 | 5,340 | 5,400 | 5,200 | 5,340 | 87,200 |
| 2013/07/10 | 5,500 | 5,530 | 5,300 | 5,360 | 126,500 |
| 2013/07/09 | 5,660 | 5,780 | 5,450 | 5,550 | 153,600 |
| 2013/07/08 | 5,910 | 5,970 | 5,650 | 5,690 | 199,000 |
| 2013/07/05 | 6,030 | 6,190 | 5,820 | 5,910 | 193,800 |
| 2013/07/04 | 6,100 | 6,390 | 6,010 | 6,050 | 193,200 |
| 2013/07/03 | 6,030 | 6,070 | 5,630 | 6,000 | 180,500 |
| 2013/07/02 | 5,740 | 6,510 | 5,740 | 5,960 | 404,200 |
| 2013/07/01 | 5,300 | 5,740 | 4,915 | 5,740 | 373,300 |
| 2013/06/28 | 5,040 | 5,340 | 5,000 | 5,120 | 392,300 |
| 2013/06/27 | 4,370 | 4,845 | 4,255 | 4,750 | 355,200 |
| 2013/06/26 | 4,450 | 4,500 | 3,960 | 4,160 | 191,800 |
| 2013/06/26 | 1 -> 2.00 分割 | ||||
| 2013/06/25 | 9,010 | 9,040 | 8,000 | 8,800 | 161,600 |
| 2013/06/24 | 8,250 | 9,440 | 8,190 | 9,290 | 308,600 |
| 2013/06/21 | 7,710 | 8,140 | 7,650 | 8,110 | 71,000 |
| 2013/06/20 | 7,810 | 8,080 | 7,780 | 7,940 | 74,900 |
| 2013/06/19 | 8,000 | 8,000 | 7,680 | 7,810 | 31,000 |
| 2013/06/18 | 7,920 | 8,080 | 7,630 | 7,750 | 62,300 |
| 2013/06/17 | 7,610 | 7,980 | 7,540 | 7,840 | 77,200 |
| 2013/06/14 | 7,740 | 7,750 | 7,400 | 7,470 | 198,800 |
| 2013/06/13 | 6,800 | 6,940 | 6,660 | 6,750 | 38,400 |
| 2013/06/12 | 6,700 | 7,270 | 6,680 | 7,140 | 28,000 |
| 2013/06/11 | 7,040 | 7,220 | 6,900 | 7,050 | 39,400 |
| 2013/06/10 | 7,230 | 7,270 | 6,750 | 7,190 | 56,600 |
| 2013/06/07 | 6,460 | 6,530 | 5,860 | 6,480 | 143,100 |
| 2013/06/06 | 7,110 | 7,350 | 6,720 | 6,860 | 89,100 |
| 2013/06/05 | 7,600 | 7,850 | 7,350 | 7,370 | 62,100 |
| 2013/06/04 | 7,230 | 7,750 | 7,200 | 7,710 | 71,200 |
| 2013/06/03 | 7,550 | 7,880 | 7,460 | 7,510 | 41,400 |
| 2013/05/31 | 7,880 | 7,950 | 7,570 | 7,790 | 48,200 |
| 2013/05/30 | 8,000 | 8,150 | 7,440 | 7,640 | 87,800 |
| 2013/05/29 | 8,200 | 8,370 | 7,910 | 8,230 | 164,900 |
| 2013/05/28 | 7,650 | 7,940 | 7,410 | 7,910 | 105,000 |
| 2013/05/27 | 7,010 | 7,750 | 6,850 | 7,590 | 131,900 |
| 2013/05/24 | 7,000 | 7,600 | 6,900 | 7,340 | 197,900 |
| 2013/05/23 | 7,810 | 8,240 | 6,990 | 7,000 | 166,300 |
| 2013/05/22 | 8,130 | 8,200 | 7,780 | 7,870 | 57,500 |
| 2013/05/21 | 8,370 | 8,600 | 8,010 | 8,200 | 101,800 |
| 2013/05/20 | 8,000 | 8,390 | 7,960 | 8,320 | 141,200 |
| 2013/05/17 | 8,200 | 8,200 | 7,600 | 7,890 | 146,200 |
| 2013/05/16 | 7,880 | 8,440 | 6,860 | 8,100 | 304,100 |
| 2013/05/15 | 8,650 | 9,810 | 7,510 | 8,300 | 657,900 |
| 2013/05/14 | 8,490 | 8,790 | 8,150 | 8,380 | 227,900 |
| 2013/05/13 | 7,640 | 8,990 | 7,590 | 8,940 | 330,000 |
| 2013/05/10 | 7,400 | 7,850 | 7,250 | 7,490 | 140,700 |
| 2013/05/09 | 7,410 | 7,710 | 7,250 | 7,310 | 88,900 |
| 2013/05/08 | 7,410 | 8,000 | 7,070 | 7,310 | 234,500 |
| 2013/05/07 | 6,600 | 7,500 | 6,500 | 7,500 | 298,700 |
| 2013/05/02 | 6,410 | 6,590 | 6,360 | 6,500 | 46,800 |
| 2013/05/01 | 6,550 | 6,660 | 6,430 | 6,470 | 80,700 |
| 2013/04/30 | 6,470 | 6,770 | 6,410 | 6,580 | 90,400 |
| 2013/04/26 | 6,670 | 6,800 | 6,440 | 6,570 | 180,500 |
| 2013/04/25 | 7,000 | 7,390 | 6,240 | 6,460 | 377,500 |
| 2013/04/24 | 6,500 | 7,240 | 6,500 | 7,240 | 307,700 |
| 2013/04/23 | 5,500 | 6,590 | 5,420 | 6,240 | 350,700 |
| 2013/04/22 | 5,420 | 5,640 | 5,210 | 5,590 | 152,100 |
| 2013/04/19 | 5,240 | 5,550 | 5,170 | 5,290 | 276,400 |
| 2013/04/18 | 4,620 | 5,290 | 4,575 | 4,925 | 418,700 |
| 2013/04/17 | 4,320 | 4,600 | 4,315 | 4,590 | 153,800 |
| 2013/04/16 | 4,250 | 4,330 | 4,200 | 4,250 | 35,500 |
| 2013/04/15 | 4,320 | 4,420 | 4,300 | 4,320 | 43,300 |
| 2013/04/12 | 4,390 | 4,390 | 4,255 | 4,355 | 48,400 |
| 2013/04/11 | 4,335 | 4,375 | 4,300 | 4,320 | 27,200 |
| 2013/04/10 | 4,390 | 4,425 | 4,325 | 4,385 | 38,900 |
| 2013/04/09 | 4,430 | 4,450 | 4,275 | 4,390 | 47,700 |
| 2013/04/08 | 4,350 | 4,440 | 4,315 | 4,430 | 83,900 |
| 2013/04/05 | 4,190 | 4,300 | 4,080 | 4,295 | 90,100 |
| 2013/04/04 | 4,060 | 4,150 | 4,050 | 4,150 | 39,700 |
| 2013/04/03 | 4,150 | 4,180 | 4,100 | 4,115 | 44,300 |
| 2013/04/02 | 3,975 | 4,125 | 3,845 | 4,045 | 50,400 |
| 2013/04/01 | 4,320 | 4,320 | 4,000 | 4,000 | 56,500 |
| 2013/03/29 | 4,310 | 4,375 | 4,200 | 4,250 | 49,500 |
| 2013/03/28 | 4,400 | 4,410 | 4,330 | 4,395 | 86,000 |
| 2013/03/27 | 4,290 | 4,315 | 4,070 | 4,205 | 67,600 |
| 2013/03/26 | 4,360 | 4,390 | 4,210 | 4,335 | 79,400 |
| 2013/03/25 | 4,365 | 4,415 | 4,180 | 4,360 | 172,000 |
| 2013/03/22 | 4,120 | 4,535 | 4,110 | 4,430 | 352,400 |
| 2013/03/21 | 3,990 | 4,105 | 3,980 | 4,095 | 138,400 |
| 2013/03/19 | 3,880 | 3,960 | 3,850 | 3,960 | 90,200 |
| 2013/03/18 | 3,925 | 3,925 | 3,830 | 3,885 | 54,100 |
| 2013/03/15 | 3,880 | 3,930 | 3,850 | 3,905 | 106,200 |
| 2013/03/14 | 3,785 | 3,900 | 3,775 | 3,865 | 152,000 |
| 2013/03/13 | 3,665 | 3,750 | 3,650 | 3,740 | 113,600 |
| 2013/03/12 | 3,650 | 3,670 | 3,630 | 3,655 | 48,600 |
| 2013/03/11 | 3,680 | 3,685 | 3,595 | 3,630 | 67,700 |
| 2013/03/08 | 3,595 | 3,700 | 3,575 | 3,615 | 79,300 |
| 2013/03/07 | 3,650 | 3,670 | 3,560 | 3,575 | 45,700 |
| 2013/03/06 | 3,600 | 3,670 | 3,580 | 3,640 | 49,700 |
| 2013/03/05 | 3,525 | 3,590 | 3,505 | 3,580 | 41,400 |
| 2013/03/04 | 3,500 | 3,590 | 3,500 | 3,515 | 57,000 |
| 2013/03/01 | 3,555 | 3,580 | 3,525 | 3,540 | 45,300 |
| 2013/02/28 | 3,625 | 3,625 | 3,570 | 3,580 | 16,600 |
| 2013/02/27 | 3,615 | 3,630 | 3,560 | 3,570 | 28,100 |
| 2013/02/26 | 3,600 | 3,640 | 3,580 | 3,615 | 35,400 |
| 2013/02/25 | 3,755 | 3,760 | 3,650 | 3,665 | 33,500 |
| 2013/02/22 | 3,780 | 3,780 | 3,670 | 3,705 | 51,100 |
| 2013/02/21 | 3,800 | 3,845 | 3,765 | 3,805 | 34,400 |
| 2013/02/20 | 3,770 | 3,850 | 3,770 | 3,850 | 57,100 |
| 2013/02/19 | 3,750 | 3,790 | 3,715 | 3,775 | 58,000 |
| 2013/02/18 | 3,600 | 3,740 | 3,595 | 3,715 | 107,600 |
| 2013/02/15 | 3,465 | 3,545 | 3,395 | 3,535 | 128,400 |
| 2013/02/14 | 3,480 | 3,665 | 3,450 | 3,575 | 97,700 |
| 2013/02/13 | 3,625 | 3,625 | 3,500 | 3,505 | 70,500 |
| 2013/02/12 | 3,570 | 3,645 | 3,570 | 3,620 | 56,300 |
| 2013/02/08 | 3,625 | 3,650 | 3,550 | 3,570 | 74,500 |
| 2013/02/07 | 3,735 | 3,765 | 3,620 | 3,650 | 73,700 |
| 2013/02/06 | 3,760 | 3,795 | 3,750 | 3,755 | 36,900 |
| 2013/02/05 | 3,800 | 3,820 | 3,755 | 3,760 | 39,600 |
| 2013/02/04 | 3,890 | 3,890 | 3,820 | 3,830 | 43,300 |
| 2013/02/01 | 3,855 | 3,885 | 3,830 | 3,840 | 36,700 |
| 2013/01/31 | 3,940 | 3,940 | 3,830 | 3,880 | 43,100 |
| 2013/01/30 | 3,845 | 3,915 | 3,845 | 3,890 | 51,300 |
| 2013/01/29 | 3,830 | 3,925 | 3,830 | 3,840 | 54,400 |
| 2013/01/28 | 3,960 | 3,990 | 3,820 | 3,830 | 92,400 |
| 2013/01/25 | 3,850 | 3,945 | 3,820 | 3,905 | 85,300 |
| 2013/01/24 | 3,760 | 3,830 | 3,715 | 3,795 | 48,500 |
| 2013/01/23 | 3,680 | 3,835 | 3,660 | 3,770 | 64,200 |
| 2013/01/22 | 3,805 | 3,855 | 3,700 | 3,745 | 117,500 |
| 2013/01/21 | 4,005 | 4,010 | 3,810 | 3,885 | 117,500 |
| 2013/01/18 | 4,000 | 4,130 | 4,000 | 4,010 | 194,300 |
| 2013/01/17 | 3,870 | 3,990 | 3,865 | 3,980 | 146,300 |
| 2013/01/16 | 3,850 | 3,865 | 3,750 | 3,845 | 152,200 |
| 2013/01/15 | 3,685 | 3,790 | 3,660 | 3,790 | 118,500 |
| 2013/01/11 | 3,690 | 3,710 | 3,575 | 3,665 | 117,400 |
| 2013/01/10 | 3,450 | 3,625 | 3,450 | 3,610 | 131,500 |
| 2013/01/09 | 3,420 | 3,445 | 3,405 | 3,425 | 53,500 |
| 2013/01/08 | 3,410 | 3,435 | 3,390 | 3,415 | 52,800 |
| 2013/01/07 | 3,435 | 3,435 | 3,335 | 3,390 | 74,600 |
| 2013/01/04 | 3,315 | 3,390 | 3,290 | 3,370 | 67,400 |