リックス(7525)の株価時系列情報
リックス(7525)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,479 | 1,515 | 1,440 | 1,486 | 8,300 |
| 2016/12/29 | 1,467 | 1,510 | 1,428 | 1,471 | 10,800 |
| 2016/12/28 | 1,496 | 1,505 | 1,488 | 1,497 | 5,700 |
| 2016/12/27 | 1,489 | 1,498 | 1,489 | 1,496 | 7,900 |
| 2016/12/26 | 1,478 | 1,486 | 1,478 | 1,479 | 4,300 |
| 2016/12/22 | 1,459 | 1,476 | 1,454 | 1,465 | 5,200 |
| 2016/12/21 | 1,465 | 1,468 | 1,447 | 1,459 | 6,100 |
| 2016/12/20 | 1,442 | 1,457 | 1,427 | 1,451 | 3,700 |
| 2016/12/19 | 1,449 | 1,449 | 1,436 | 1,442 | 2,900 |
| 2016/12/16 | 1,443 | 1,449 | 1,413 | 1,449 | 5,300 |
| 2016/12/15 | 1,427 | 1,437 | 1,427 | 1,437 | 6,500 |
| 2016/12/14 | 1,417 | 1,427 | 1,408 | 1,427 | 4,500 |
| 2016/12/13 | 1,405 | 1,426 | 1,405 | 1,425 | 3,900 |
| 2016/12/12 | 1,403 | 1,427 | 1,403 | 1,423 | 3,900 |
| 2016/12/09 | 1,421 | 1,429 | 1,417 | 1,429 | 6,600 |
| 2016/12/08 | 1,450 | 1,450 | 1,437 | 1,442 | 5,800 |
| 2016/12/07 | 1,430 | 1,449 | 1,430 | 1,441 | 7,800 |
| 2016/12/06 | 1,452 | 1,452 | 1,411 | 1,430 | 7,600 |
| 2016/12/05 | 1,433 | 1,450 | 1,424 | 1,436 | 3,700 |
| 2016/12/02 | 1,417 | 1,442 | 1,417 | 1,433 | 2,500 |
| 2016/12/01 | 1,453 | 1,453 | 1,444 | 1,447 | 2,800 |
| 2016/11/30 | 1,456 | 1,462 | 1,447 | 1,452 | 3,400 |
| 2016/11/29 | 1,439 | 1,466 | 1,433 | 1,456 | 5,400 |
| 2016/11/28 | 1,405 | 1,433 | 1,405 | 1,433 | 3,900 |
| 2016/11/25 | 1,434 | 1,434 | 1,407 | 1,425 | 4,100 |
| 2016/11/24 | 1,440 | 1,440 | 1,397 | 1,428 | 4,000 |
| 2016/11/22 | 1,417 | 1,447 | 1,409 | 1,437 | 4,400 |
| 2016/11/21 | 1,401 | 1,417 | 1,386 | 1,417 | 5,600 |
| 2016/11/18 | 1,379 | 1,403 | 1,379 | 1,396 | 4,300 |
| 2016/11/17 | 1,399 | 1,399 | 1,369 | 1,395 | 3,500 |
| 2016/11/16 | 1,393 | 1,401 | 1,382 | 1,399 | 2,900 |
| 2016/11/15 | 1,399 | 1,400 | 1,370 | 1,392 | 3,000 |
| 2016/11/14 | 1,408 | 1,408 | 1,373 | 1,397 | 6,500 |
| 2016/11/11 | 1,373 | 1,398 | 1,373 | 1,397 | 5,200 |
| 2016/11/10 | 1,420 | 1,420 | 1,362 | 1,391 | 6,700 |
| 2016/11/09 | 1,400 | 1,401 | 1,329 | 1,329 | 5,500 |
| 2016/11/08 | 1,365 | 1,408 | 1,365 | 1,408 | 3,500 |
| 2016/11/07 | 1,353 | 1,399 | 1,352 | 1,369 | 6,000 |
| 2016/11/04 | 1,358 | 1,359 | 1,319 | 1,359 | 4,300 |
| 2016/11/02 | 1,382 | 1,407 | 1,358 | 1,386 | 7,100 |
| 2016/11/01 | 1,344 | 1,385 | 1,344 | 1,383 | 4,800 |
| 2016/10/31 | 1,320 | 1,373 | 1,320 | 1,344 | 9,900 |
| 2016/10/28 | 1,286 | 1,325 | 1,283 | 1,320 | 5,300 |
| 2016/10/27 | 1,285 | 1,285 | 1,281 | 1,284 | 2,300 |
| 2016/10/26 | 1,267 | 1,282 | 1,267 | 1,281 | 2,900 |
| 2016/10/25 | 1,284 | 1,285 | 1,262 | 1,267 | 3,900 |
| 2016/10/24 | 1,240 | 1,281 | 1,240 | 1,281 | 5,500 |
| 2016/10/21 | 1,236 | 1,253 | 1,236 | 1,239 | 4,100 |
| 2016/10/20 | 1,228 | 1,238 | 1,228 | 1,236 | 3,500 |
| 2016/10/19 | 1,201 | 1,228 | 1,201 | 1,228 | 4,000 |
| 2016/10/18 | 1,200 | 1,211 | 1,200 | 1,207 | 2,000 |
| 2016/10/17 | 1,200 | 1,204 | 1,193 | 1,200 | 1,200 |
| 2016/10/14 | 1,196 | 1,201 | 1,186 | 1,194 | 2,700 |
| 2016/10/13 | 1,181 | 1,198 | 1,176 | 1,196 | 3,500 |
| 2016/10/12 | 1,176 | 1,198 | 1,176 | 1,198 | 4,100 |
| 2016/10/11 | 1,183 | 1,200 | 1,183 | 1,190 | 2,000 |
| 2016/10/07 | 1,192 | 1,195 | 1,183 | 1,195 | 1,500 |
| 2016/10/06 | 1,197 | 1,203 | 1,181 | 1,192 | 3,500 |
| 2016/10/05 | 1,175 | 1,199 | 1,167 | 1,199 | 3,500 |
| 2016/10/04 | 1,180 | 1,180 | 1,165 | 1,175 | 3,000 |
| 2016/10/03 | 1,178 | 1,178 | 1,165 | 1,173 | 3,600 |
| 2016/09/30 | 1,193 | 1,193 | 1,178 | 1,180 | 4,700 |
| 2016/09/29 | 1,191 | 1,201 | 1,180 | 1,193 | 7,700 |
| 2016/09/28 | 1,229 | 1,229 | 1,187 | 1,190 | 7,500 |
| 2016/09/27 | 1,219 | 1,229 | 1,199 | 1,229 | 4,300 |
| 2016/09/26 | 1,220 | 1,220 | 1,200 | 1,220 | 3,200 |
| 2016/09/23 | 1,210 | 1,215 | 1,207 | 1,212 | 2,700 |
| 2016/09/21 | 1,192 | 1,210 | 1,188 | 1,208 | 3,900 |
| 2016/09/20 | 1,190 | 1,210 | 1,190 | 1,199 | 3,400 |
| 2016/09/16 | 1,193 | 1,209 | 1,182 | 1,207 | 2,000 |
| 2016/09/15 | 1,181 | 1,209 | 1,181 | 1,195 | 1,300 |
| 2016/09/14 | 1,203 | 1,206 | 1,187 | 1,187 | 3,500 |
| 2016/09/13 | 1,216 | 1,219 | 1,205 | 1,205 | 2,100 |
| 2016/09/12 | 1,212 | 1,239 | 1,208 | 1,216 | 3,500 |
| 2016/09/09 | 1,245 | 1,247 | 1,217 | 1,222 | 5,400 |
| 2016/09/08 | 1,211 | 1,221 | 1,211 | 1,213 | 2,100 |
| 2016/09/07 | 1,211 | 1,221 | 1,211 | 1,220 | 3,200 |
| 2016/09/06 | 1,214 | 1,235 | 1,214 | 1,224 | 1,800 |
| 2016/09/05 | 1,227 | 1,228 | 1,213 | 1,214 | 2,200 |
| 2016/09/02 | 1,213 | 1,232 | 1,213 | 1,227 | 2,600 |
| 2016/09/01 | 1,228 | 1,243 | 1,219 | 1,243 | 1,400 |
| 2016/08/31 | 1,245 | 1,258 | 1,218 | 1,258 | 3,300 |
| 2016/08/30 | 1,250 | 1,257 | 1,225 | 1,245 | 1,500 |
| 2016/08/29 | 1,248 | 1,248 | 1,212 | 1,246 | 2,200 |
| 2016/08/26 | 1,268 | 1,268 | 1,222 | 1,226 | 2,200 |
| 2016/08/25 | 1,232 | 1,268 | 1,232 | 1,268 | 4,100 |
| 2016/08/24 | 1,224 | 1,233 | 1,218 | 1,233 | 2,600 |
| 2016/08/23 | 1,170 | 1,196 | 1,170 | 1,194 | 4,300 |
| 2016/08/22 | 1,188 | 1,220 | 1,184 | 1,200 | 4,000 |
| 2016/08/19 | 1,183 | 1,183 | 1,160 | 1,164 | 2,200 |
| 2016/08/18 | 1,200 | 1,215 | 1,185 | 1,191 | 3,700 |
| 2016/08/17 | 1,220 | 1,220 | 1,200 | 1,202 | 5,700 |
| 2016/08/16 | 1,246 | 1,274 | 1,201 | 1,220 | 5,700 |
| 2016/08/15 | 1,220 | 1,246 | 1,213 | 1,233 | 2,100 |
| 2016/08/12 | 1,214 | 1,261 | 1,210 | 1,220 | 6,900 |
| 2016/08/10 | 1,268 | 1,268 | 1,201 | 1,209 | 7,100 |
| 2016/08/09 | 1,268 | 1,282 | 1,264 | 1,269 | 2,800 |
| 2016/08/08 | 1,291 | 1,300 | 1,263 | 1,268 | 3,800 |
| 2016/08/05 | 1,330 | 1,330 | 1,261 | 1,261 | 14,000 |
| 2016/08/04 | 1,409 | 1,430 | 1,331 | 1,368 | 7,000 |
| 2016/08/03 | 1,445 | 1,445 | 1,401 | 1,401 | 3,200 |
| 2016/08/02 | 1,438 | 1,449 | 1,401 | 1,425 | 3,600 |
| 2016/08/01 | 1,521 | 1,521 | 1,463 | 1,468 | 3,600 |
| 2016/07/29 | 1,547 | 1,547 | 1,503 | 1,528 | 5,700 |
| 2016/07/28 | 1,565 | 1,579 | 1,542 | 1,566 | 13,100 |
| 2016/07/27 | 1,656 | 1,656 | 1,589 | 1,596 | 8,900 |
| 2016/07/26 | 1,506 | 1,678 | 1,506 | 1,670 | 7,000 |
| 2016/07/25 | 1,527 | 1,549 | 1,505 | 1,526 | 8,800 |
| 2016/07/22 | 1,530 | 1,565 | 1,501 | 1,517 | 6,300 |
| 2016/07/21 | 1,578 | 1,607 | 1,544 | 1,553 | 6,900 |
| 2016/07/20 | 1,581 | 1,592 | 1,558 | 1,578 | 3,600 |
| 2016/07/19 | 1,687 | 1,697 | 1,596 | 1,607 | 11,700 |
| 2016/07/15 | 1,582 | 1,609 | 1,582 | 1,607 | 4,200 |
| 2016/07/14 | 1,595 | 1,601 | 1,575 | 1,582 | 6,500 |
| 2016/07/13 | 1,620 | 1,650 | 1,590 | 1,594 | 13,100 |
| 2016/07/12 | 1,675 | 1,720 | 1,625 | 1,638 | 7,700 |
| 2016/07/11 | 1,617 | 1,669 | 1,617 | 1,660 | 8,900 |
| 2016/07/08 | 1,655 | 1,659 | 1,608 | 1,617 | 5,300 |
| 2016/07/07 | 1,683 | 1,683 | 1,650 | 1,669 | 7,500 |
| 2016/07/06 | 1,740 | 1,740 | 1,670 | 1,692 | 7,900 |
| 2016/07/05 | 1,700 | 1,751 | 1,700 | 1,743 | 14,700 |
| 2016/07/04 | 1,765 | 1,820 | 1,725 | 1,774 | 21,000 |
| 2016/07/01 | 1,746 | 1,845 | 1,741 | 1,817 | 44,200 |
| 2016/06/30 | 1,888 | 1,962 | 1,725 | 1,725 | 211,100 |
| 2016/06/29 | 1,749 | 2,042 | 1,645 | 1,905 | 302,100 |
| 2016/06/28 | 1,529 | 1,776 | 1,517 | 1,748 | 179,000 |
| 2016/06/27 | 1,384 | 1,530 | 1,384 | 1,476 | 43,900 |
| 2016/06/24 | 1,401 | 1,449 | 1,350 | 1,374 | 44,700 |
| 2016/06/23 | 1,388 | 1,420 | 1,372 | 1,401 | 13,600 |
| 2016/06/22 | 1,420 | 1,420 | 1,388 | 1,402 | 4,900 |
| 2016/06/21 | 1,394 | 1,437 | 1,387 | 1,420 | 12,000 |
| 2016/06/20 | 1,395 | 1,409 | 1,384 | 1,394 | 8,600 |
| 2016/06/17 | 1,337 | 1,414 | 1,320 | 1,381 | 18,400 |
| 2016/06/16 | 1,374 | 1,374 | 1,312 | 1,335 | 16,500 |
| 2016/06/15 | 1,390 | 1,419 | 1,388 | 1,395 | 9,100 |
| 2016/06/14 | 1,417 | 1,424 | 1,376 | 1,410 | 15,900 |
| 2016/06/13 | 1,472 | 1,481 | 1,400 | 1,439 | 20,000 |
| 2016/06/10 | 1,509 | 1,512 | 1,472 | 1,499 | 31,500 |
| 2016/06/09 | 1,510 | 1,558 | 1,505 | 1,507 | 32,300 |
| 2016/06/08 | 1,496 | 1,525 | 1,482 | 1,511 | 27,000 |
| 2016/06/07 | 1,435 | 1,497 | 1,435 | 1,496 | 43,800 |
| 2016/06/06 | 1,430 | 1,438 | 1,404 | 1,438 | 9,900 |
| 2016/06/03 | 1,424 | 1,440 | 1,394 | 1,440 | 19,700 |
| 2016/06/02 | 1,448 | 1,448 | 1,350 | 1,400 | 26,300 |
| 2016/06/01 | 1,445 | 1,451 | 1,415 | 1,420 | 26,600 |
| 2016/05/31 | 1,445 | 1,452 | 1,426 | 1,440 | 29,200 |
| 2016/05/30 | 1,371 | 1,448 | 1,369 | 1,444 | 66,400 |
| 2016/05/27 | 1,370 | 1,371 | 1,351 | 1,362 | 20,600 |
| 2016/05/26 | 1,356 | 1,384 | 1,355 | 1,370 | 29,300 |
| 2016/05/25 | 1,408 | 1,410 | 1,304 | 1,380 | 195,100 |
| 2016/05/24 | 1,364 | 1,364 | 1,364 | 1,364 | 21,900 |
| 2016/05/23 | 1,062 | 1,069 | 1,062 | 1,064 | 800 |
| 2016/05/20 | 1,056 | 1,069 | 1,054 | 1,069 | 1,200 |
| 2016/05/19 | 1,068 | 1,068 | 1,053 | 1,053 | 2,300 |
| 2016/05/18 | 1,061 | 1,070 | 1,061 | 1,063 | 900 |
| 2016/05/17 | 1,057 | 1,072 | 1,057 | 1,072 | 900 |
| 2016/05/16 | 1,060 | 1,066 | 1,056 | 1,057 | 1,500 |
| 2016/05/13 | 1,059 | 1,073 | 1,059 | 1,065 | 2,700 |
| 2016/05/12 | 1,056 | 1,060 | 1,056 | 1,057 | 500 |
| 2016/05/11 | 1,066 | 1,066 | 1,053 | 1,053 | 800 |
| 2016/05/10 | 1,065 | 1,076 | 1,065 | 1,066 | 900 |
| 2016/05/09 | 1,087 | 1,088 | 1,061 | 1,071 | 1,100 |
| 2016/05/06 | 1,084 | 1,084 | 1,053 | 1,082 | 1,500 |
| 2016/05/02 | 1,052 | 1,060 | 1,052 | 1,058 | 2,100 |
| 2016/04/28 | 1,064 | 1,065 | 1,052 | 1,052 | 1,000 |
| 2016/04/27 | 1,062 | 1,062 | 1,062 | 1,062 | 400 |
| 2016/04/26 | 1,060 | 1,070 | 1,060 | 1,062 | 1,700 |
| 2016/04/25 | 1,068 | 1,068 | 1,051 | 1,054 | 1,700 |
| 2016/04/22 | 1,064 | 1,067 | 1,059 | 1,067 | 2,200 |
| 2016/04/21 | 1,065 | 1,066 | 1,060 | 1,064 | 1,100 |
| 2016/04/20 | 1,061 | 1,065 | 1,048 | 1,065 | 2,600 |
| 2016/04/19 | 1,048 | 1,058 | 1,048 | 1,056 | 2,100 |
| 2016/04/18 | 1,049 | 1,050 | 1,047 | 1,048 | 2,400 |
| 2016/04/15 | 1,050 | 1,051 | 1,045 | 1,050 | 3,200 |
| 2016/04/14 | 1,034 | 1,070 | 1,034 | 1,051 | 5,700 |
| 2016/04/13 | 1,039 | 1,045 | 1,038 | 1,038 | 1,300 |
| 2016/04/12 | 1,040 | 1,042 | 1,034 | 1,034 | 900 |
| 2016/04/11 | 1,045 | 1,048 | 1,040 | 1,040 | 800 |
| 2016/04/08 | 1,051 | 1,051 | 1,047 | 1,048 | 1,200 |
| 2016/04/07 | 1,049 | 1,059 | 1,049 | 1,051 | 600 |
| 2016/04/06 | 1,051 | 1,051 | 1,048 | 1,048 | 1,900 |
| 2016/04/05 | 1,068 | 1,068 | 1,055 | 1,055 | 1,500 |
| 2016/04/04 | 1,075 | 1,075 | 1,069 | 1,070 | 2,700 |
| 2016/04/01 | 1,084 | 1,085 | 1,074 | 1,079 | 2,100 |
| 2016/03/31 | 1,078 | 1,080 | 1,078 | 1,080 | 2,100 |
| 2016/03/30 | 1,074 | 1,078 | 1,074 | 1,078 | 2,100 |
| 2016/03/29 | 1,080 | 1,087 | 1,072 | 1,075 | 6,400 |
| 2016/03/28 | 1,120 | 1,132 | 1,120 | 1,120 | 5,900 |
| 2016/03/25 | 1,124 | 1,126 | 1,123 | 1,124 | 3,100 |
| 2016/03/24 | 1,125 | 1,126 | 1,122 | 1,124 | 1,900 |
| 2016/03/23 | 1,122 | 1,124 | 1,122 | 1,124 | 1,900 |
| 2016/03/22 | 1,120 | 1,122 | 1,118 | 1,122 | 3,200 |
| 2016/03/18 | 1,118 | 1,119 | 1,116 | 1,118 | 1,200 |
| 2016/03/17 | 1,117 | 1,118 | 1,113 | 1,118 | 3,100 |
| 2016/03/16 | 1,115 | 1,117 | 1,114 | 1,117 | 1,800 |
| 2016/03/15 | 1,116 | 1,118 | 1,113 | 1,115 | 1,700 |
| 2016/03/14 | 1,111 | 1,116 | 1,111 | 1,116 | 1,500 |
| 2016/03/11 | 1,119 | 1,119 | 1,085 | 1,111 | 2,500 |
| 2016/03/10 | 1,131 | 1,133 | 1,100 | 1,119 | 3,400 |
| 2016/03/09 | 1,091 | 1,098 | 1,083 | 1,092 | 1,500 |
| 2016/03/08 | 1,098 | 1,104 | 1,091 | 1,091 | 2,800 |
| 2016/03/07 | 1,107 | 1,107 | 1,098 | 1,098 | 1,600 |
| 2016/03/04 | 1,073 | 1,077 | 1,065 | 1,077 | 800 |
| 2016/03/03 | 1,067 | 1,080 | 1,067 | 1,070 | 1,700 |
| 2016/03/02 | 1,088 | 1,088 | 1,064 | 1,067 | 2,800 |
| 2016/03/01 | 1,068 | 1,068 | 1,062 | 1,063 | 1,000 |
| 2016/02/29 | 1,053 | 1,060 | 1,053 | 1,059 | 2,200 |
| 2016/02/26 | 1,058 | 1,064 | 1,053 | 1,053 | 2,100 |
| 2016/02/25 | 1,051 | 1,054 | 1,043 | 1,054 | 2,000 |
| 2016/02/24 | 1,040 | 1,047 | 1,040 | 1,041 | 1,700 |
| 2016/02/23 | 1,043 | 1,049 | 1,043 | 1,048 | 1,000 |
| 2016/02/22 | 1,040 | 1,044 | 1,036 | 1,040 | 1,500 |
| 2016/02/19 | 1,030 | 1,037 | 1,019 | 1,037 | 1,300 |
| 2016/02/18 | 1,025 | 1,030 | 1,018 | 1,030 | 1,200 |
| 2016/02/17 | 1,020 | 1,032 | 1,016 | 1,016 | 1,000 |
| 2016/02/16 | 1,050 | 1,050 | 1,020 | 1,020 | 2,600 |
| 2016/02/15 | 1,017 | 1,028 | 993 | 1,028 | 4,500 |
| 2016/02/12 | 959 | 984 | 948 | 978 | 8,300 |
| 2016/02/10 | 1,101 | 1,101 | 1,050 | 1,084 | 3,500 |
| 2016/02/09 | 1,116 | 1,116 | 1,101 | 1,101 | 1,700 |
| 2016/02/08 | 1,121 | 1,121 | 1,105 | 1,119 | 1,900 |
| 2016/02/05 | 1,150 | 1,150 | 1,132 | 1,132 | 2,400 |
| 2016/02/04 | 1,137 | 1,173 | 1,137 | 1,157 | 1,600 |
| 2016/02/03 | 1,155 | 1,155 | 1,137 | 1,137 | 900 |
| 2016/02/02 | 1,190 | 1,192 | 1,171 | 1,176 | 4,400 |
| 2016/02/01 | 1,150 | 1,179 | 1,150 | 1,156 | 2,900 |
| 2016/01/29 | 1,126 | 1,147 | 1,114 | 1,140 | 2,600 |
| 2016/01/28 | 1,120 | 1,139 | 1,120 | 1,135 | 600 |
| 2016/01/27 | 1,118 | 1,130 | 1,110 | 1,130 | 2,100 |
| 2016/01/26 | 1,120 | 1,120 | 1,110 | 1,111 | 1,700 |
| 2016/01/25 | 1,107 | 1,123 | 1,080 | 1,120 | 7,400 |
| 2016/01/22 | 1,041 | 1,077 | 1,040 | 1,070 | 5,800 |
| 2016/01/21 | 1,090 | 1,093 | 1,054 | 1,054 | 6,200 |
| 2016/01/20 | 1,132 | 1,132 | 1,103 | 1,105 | 2,800 |
| 2016/01/19 | 1,136 | 1,154 | 1,130 | 1,132 | 1,800 |
| 2016/01/18 | 1,112 | 1,137 | 1,112 | 1,136 | 4,300 |
| 2016/01/15 | 1,151 | 1,158 | 1,144 | 1,144 | 2,700 |
| 2016/01/14 | 1,188 | 1,188 | 1,152 | 1,156 | 3,200 |
| 2016/01/13 | 1,204 | 1,204 | 1,170 | 1,195 | 2,300 |
| 2016/01/12 | 1,199 | 1,199 | 1,175 | 1,175 | 5,000 |
| 2016/01/08 | 1,200 | 1,209 | 1,195 | 1,209 | 1,300 |
| 2016/01/07 | 1,196 | 1,215 | 1,196 | 1,200 | 2,700 |
| 2016/01/06 | 1,206 | 1,214 | 1,203 | 1,203 | 1,900 |
| 2016/01/05 | 1,205 | 1,209 | 1,204 | 1,206 | 1,200 |
| 2016/01/04 | 1,213 | 1,213 | 1,209 | 1,209 | 4,000 |