リケンテクノス(4220)の株価時系列情報
リケンテクノス(4220)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 319 | 322 | 319 | 322 | 11,000 |
| 2003/12/29 | 317 | 322 | 316 | 320 | 34,000 |
| 2003/12/26 | 319 | 319 | 313 | 315 | 20,000 |
| 2003/12/25 | 320 | 320 | 319 | 319 | 19,000 |
| 2003/12/24 | 312 | 319 | 312 | 319 | 11,000 |
| 2003/12/22 | 313 | 315 | 307 | 313 | 25,000 |
| 2003/12/19 | 316 | 316 | 311 | 312 | 23,000 |
| 2003/12/18 | 321 | 321 | 313 | 316 | 21,000 |
| 2003/12/17 | 318 | 318 | 311 | 311 | 20,000 |
| 2003/12/16 | 318 | 319 | 313 | 313 | 28,000 |
| 2003/12/15 | 322 | 322 | 318 | 318 | 17,000 |
| 2003/12/12 | 315 | 318 | 315 | 318 | 89,000 |
| 2003/12/11 | 318 | 319 | 316 | 318 | 33,000 |
| 2003/12/10 | 322 | 322 | 317 | 318 | 48,000 |
| 2003/12/09 | 322 | 322 | 316 | 317 | 34,000 |
| 2003/12/08 | 311 | 314 | 307 | 307 | 27,000 |
| 2003/12/05 | 313 | 313 | 309 | 312 | 21,000 |
| 2003/12/04 | 312 | 312 | 309 | 309 | 16,000 |
| 2003/12/03 | 311 | 312 | 311 | 311 | 14,000 |
| 2003/12/02 | 312 | 312 | 310 | 311 | 24,000 |
| 2003/12/01 | 312 | 312 | 306 | 309 | 42,000 |
| 2003/11/28 | 310 | 314 | 310 | 312 | 16,000 |
| 2003/11/27 | 311 | 311 | 310 | 310 | 9,000 |
| 2003/11/26 | 313 | 313 | 308 | 310 | 11,000 |
| 2003/11/25 | 313 | 313 | 311 | 312 | 13,000 |
| 2003/11/21 | 315 | 315 | 304 | 307 | 26,000 |
| 2003/11/20 | 307 | 312 | 307 | 307 | 17,000 |
| 2003/11/19 | 311 | 311 | 306 | 306 | 24,000 |
| 2003/11/18 | 310 | 311 | 305 | 307 | 32,000 |
| 2003/11/17 | 320 | 321 | 310 | 310 | 36,000 |
| 2003/11/14 | 321 | 323 | 319 | 322 | 34,000 |
| 2003/11/13 | 321 | 321 | 317 | 319 | 25,000 |
| 2003/11/12 | 320 | 322 | 317 | 322 | 51,000 |
| 2003/11/11 | 327 | 327 | 316 | 324 | 42,000 |
| 2003/11/10 | 328 | 328 | 323 | 323 | 21,000 |
| 2003/11/07 | 328 | 328 | 325 | 327 | 29,000 |
| 2003/11/06 | 329 | 330 | 326 | 326 | 24,000 |
| 2003/11/05 | 331 | 332 | 324 | 324 | 40,000 |
| 2003/11/04 | 326 | 332 | 326 | 330 | 28,000 |
| 2003/10/31 | 328 | 330 | 327 | 329 | 31,000 |
| 2003/10/30 | 333 | 334 | 330 | 333 | 27,000 |
| 2003/10/29 | 332 | 332 | 325 | 325 | 28,000 |
| 2003/10/28 | 330 | 333 | 324 | 324 | 37,000 |
| 2003/10/27 | 322 | 335 | 322 | 332 | 34,000 |
| 2003/10/24 | 334 | 334 | 327 | 327 | 39,000 |
| 2003/10/23 | 338 | 338 | 323 | 326 | 54,000 |
| 2003/10/22 | 340 | 340 | 337 | 337 | 42,000 |
| 2003/10/21 | 337 | 338 | 336 | 337 | 27,000 |
| 2003/10/20 | 336 | 340 | 336 | 337 | 48,000 |
| 2003/10/17 | 336 | 336 | 333 | 336 | 33,000 |
| 2003/10/16 | 333 | 337 | 333 | 333 | 39,000 |
| 2003/10/15 | 338 | 338 | 334 | 334 | 39,000 |
| 2003/10/14 | 337 | 337 | 335 | 336 | 31,000 |
| 2003/10/10 | 330 | 338 | 330 | 338 | 45,000 |
| 2003/10/09 | 334 | 335 | 331 | 331 | 38,000 |
| 2003/10/08 | 333 | 338 | 333 | 334 | 52,000 |
| 2003/10/07 | 336 | 336 | 333 | 333 | 47,000 |
| 2003/10/06 | 334 | 337 | 332 | 332 | 42,000 |
| 2003/10/03 | 330 | 333 | 330 | 332 | 36,000 |
| 2003/10/02 | 336 | 339 | 330 | 334 | 28,000 |
| 2003/10/01 | 335 | 337 | 335 | 335 | 73,000 |
| 2003/09/30 | 335 | 338 | 335 | 338 | 32,000 |
| 2003/09/29 | 336 | 336 | 335 | 335 | 44,000 |
| 2003/09/26 | 324 | 334 | 324 | 333 | 47,000 |
| 2003/09/25 | 331 | 336 | 331 | 334 | 76,000 |
| 2003/09/24 | 334 | 336 | 330 | 333 | 53,000 |
| 2003/09/22 | 333 | 334 | 327 | 330 | 58,000 |
| 2003/09/19 | 337 | 337 | 335 | 337 | 17,000 |
| 2003/09/18 | 338 | 338 | 332 | 332 | 47,000 |
| 2003/09/17 | 336 | 337 | 325 | 333 | 67,000 |
| 2003/09/16 | 338 | 338 | 330 | 334 | 49,000 |
| 2003/09/12 | 336 | 339 | 335 | 339 | 118,000 |
| 2003/09/11 | 334 | 339 | 328 | 328 | 83,000 |
| 2003/09/10 | 334 | 335 | 331 | 333 | 54,000 |
| 2003/09/09 | 335 | 339 | 325 | 327 | 63,000 |
| 2003/09/08 | 320 | 327 | 320 | 327 | 43,000 |
| 2003/09/05 | 332 | 333 | 325 | 325 | 80,000 |
| 2003/09/04 | 332 | 333 | 329 | 331 | 50,000 |
| 2003/09/03 | 332 | 335 | 327 | 332 | 66,000 |
| 2003/09/02 | 331 | 336 | 330 | 331 | 67,000 |
| 2003/09/01 | 324 | 342 | 323 | 336 | 97,000 |
| 2003/08/29 | 327 | 327 | 320 | 322 | 74,000 |
| 2003/08/28 | 335 | 335 | 327 | 327 | 171,000 |
| 2003/08/27 | 322 | 335 | 322 | 331 | 119,000 |
| 2003/08/26 | 319 | 321 | 317 | 318 | 69,000 |
| 2003/08/25 | 317 | 320 | 315 | 315 | 97,000 |
| 2003/08/22 | 318 | 318 | 313 | 313 | 50,000 |
| 2003/08/21 | 314 | 316 | 312 | 315 | 69,000 |
| 2003/08/20 | 313 | 317 | 309 | 311 | 185,000 |
| 2003/08/19 | 324 | 324 | 308 | 308 | 174,000 |
| 2003/08/18 | 313 | 313 | 308 | 309 | 44,000 |
| 2003/08/15 | 310 | 310 | 308 | 309 | 40,000 |
| 2003/08/14 | 308 | 309 | 306 | 309 | 29,000 |
| 2003/08/13 | 308 | 308 | 305 | 308 | 27,000 |
| 2003/08/12 | 309 | 309 | 304 | 305 | 37,000 |
| 2003/08/11 | 308 | 309 | 307 | 308 | 13,000 |
| 2003/08/08 | 314 | 314 | 303 | 304 | 103,000 |
| 2003/08/07 | 315 | 317 | 310 | 310 | 80,000 |
| 2003/08/06 | 314 | 316 | 311 | 311 | 75,000 |
| 2003/08/05 | 317 | 317 | 312 | 312 | 87,000 |
| 2003/08/04 | 315 | 316 | 309 | 316 | 107,000 |
| 2003/08/01 | 308 | 308 | 304 | 305 | 49,000 |
| 2003/07/31 | 307 | 307 | 303 | 303 | 40,000 |
| 2003/07/30 | 305 | 307 | 302 | 302 | 50,000 |
| 2003/07/29 | 307 | 309 | 305 | 305 | 51,000 |
| 2003/07/28 | 304 | 306 | 302 | 302 | 34,000 |
| 2003/07/25 | 305 | 306 | 301 | 302 | 55,000 |
| 2003/07/24 | 304 | 305 | 301 | 301 | 27,000 |
| 2003/07/23 | 303 | 304 | 301 | 303 | 23,000 |
| 2003/07/22 | 305 | 305 | 300 | 300 | 23,000 |
| 2003/07/18 | 304 | 305 | 303 | 305 | 26,000 |
| 2003/07/17 | 308 | 308 | 303 | 305 | 33,000 |
| 2003/07/16 | 310 | 310 | 303 | 306 | 57,000 |
| 2003/07/15 | 306 | 307 | 303 | 303 | 47,000 |
| 2003/07/14 | 305 | 305 | 302 | 303 | 25,000 |
| 2003/07/11 | 301 | 303 | 300 | 301 | 42,000 |
| 2003/07/10 | 305 | 305 | 301 | 302 | 53,000 |
| 2003/07/09 | 300 | 302 | 300 | 301 | 18,000 |
| 2003/07/08 | 305 | 305 | 301 | 302 | 41,000 |
| 2003/07/07 | 302 | 303 | 300 | 302 | 36,000 |
| 2003/07/04 | 302 | 303 | 298 | 298 | 38,000 |
| 2003/07/03 | 309 | 309 | 304 | 304 | 30,000 |
| 2003/07/02 | 308 | 310 | 304 | 309 | 87,000 |
| 2003/07/01 | 303 | 305 | 301 | 301 | 40,000 |
| 2003/06/30 | 306 | 306 | 302 | 303 | 23,000 |
| 2003/06/27 | 301 | 305 | 299 | 305 | 20,000 |
| 2003/06/26 | 302 | 302 | 296 | 298 | 20,000 |
| 2003/06/25 | 298 | 302 | 298 | 302 | 28,000 |
| 2003/06/24 | 304 | 304 | 297 | 297 | 28,000 |
| 2003/06/23 | 303 | 305 | 300 | 304 | 31,000 |
| 2003/06/20 | 300 | 303 | 298 | 300 | 40,000 |
| 2003/06/19 | 301 | 301 | 300 | 300 | 29,000 |
| 2003/06/18 | 299 | 303 | 299 | 300 | 38,000 |
| 2003/06/17 | 300 | 302 | 298 | 298 | 67,000 |
| 2003/06/16 | 298 | 299 | 297 | 297 | 55,000 |
| 2003/06/13 | 297 | 298 | 295 | 297 | 103,000 |
| 2003/06/12 | 303 | 305 | 302 | 302 | 21,000 |
| 2003/06/11 | 306 | 306 | 297 | 302 | 49,000 |
| 2003/06/10 | 308 | 308 | 300 | 306 | 34,000 |
| 2003/06/09 | 308 | 312 | 308 | 310 | 24,000 |
| 2003/06/06 | 306 | 307 | 306 | 307 | 12,000 |
| 2003/06/05 | 305 | 306 | 305 | 306 | 12,000 |
| 2003/06/04 | 306 | 309 | 305 | 305 | 25,000 |
| 2003/06/03 | 305 | 306 | 302 | 305 | 49,000 |
| 2003/06/02 | 300 | 306 | 300 | 306 | 33,000 |
| 2003/05/30 | 296 | 299 | 296 | 297 | 31,000 |
| 2003/05/29 | 300 | 300 | 294 | 296 | 23,000 |
| 2003/05/28 | 297 | 298 | 295 | 298 | 13,000 |
| 2003/05/27 | 297 | 298 | 296 | 297 | 13,000 |
| 2003/05/26 | 303 | 303 | 298 | 301 | 6,000 |
| 2003/05/23 | 304 | 306 | 303 | 303 | 23,000 |
| 2003/05/22 | 296 | 299 | 295 | 299 | 25,000 |
| 2003/05/21 | 300 | 300 | 295 | 295 | 9,000 |
| 2003/05/20 | 300 | 302 | 300 | 300 | 15,000 |
| 2003/05/19 | 304 | 304 | 301 | 301 | 12,000 |
| 2003/05/16 | 305 | 308 | 304 | 305 | 16,000 |
| 2003/05/15 | 309 | 309 | 303 | 304 | 26,000 |
| 2003/05/14 | 301 | 307 | 301 | 305 | 15,000 |
| 2003/05/13 | 304 | 304 | 301 | 301 | 14,000 |
| 2003/05/12 | 299 | 299 | 296 | 299 | 15,000 |
| 2003/05/09 | 296 | 299 | 295 | 299 | 34,000 |
| 2003/05/08 | 296 | 297 | 295 | 296 | 17,000 |
| 2003/05/07 | 300 | 301 | 296 | 296 | 18,000 |
| 2003/05/06 | 299 | 301 | 299 | 300 | 15,000 |
| 2003/05/02 | 296 | 300 | 296 | 299 | 11,000 |
| 2003/05/01 | 296 | 300 | 296 | 296 | 13,000 |
| 2003/04/30 | 295 | 296 | 293 | 296 | 5,000 |
| 2003/04/28 | 296 | 297 | 295 | 297 | 9,000 |
| 2003/04/25 | 299 | 299 | 296 | 297 | 17,000 |
| 2003/04/24 | 303 | 305 | 299 | 299 | 23,000 |
| 2003/04/23 | 304 | 306 | 301 | 301 | 20,000 |
| 2003/04/22 | 307 | 308 | 301 | 301 | 13,000 |
| 2003/04/21 | 310 | 312 | 307 | 308 | 28,000 |
| 2003/04/18 | 307 | 307 | 305 | 307 | 10,000 |
| 2003/04/17 | 310 | 310 | 307 | 307 | 16,000 |
| 2003/04/16 | 310 | 310 | 308 | 310 | 19,000 |
| 2003/04/15 | 310 | 314 | 307 | 310 | 41,000 |
| 2003/04/14 | 311 | 311 | 305 | 307 | 25,000 |
| 2003/04/11 | 306 | 310 | 306 | 310 | 20,000 |
| 2003/04/10 | 310 | 310 | 307 | 307 | 13,000 |
| 2003/04/09 | 305 | 309 | 305 | 309 | 10,000 |
| 2003/04/08 | 310 | 310 | 307 | 310 | 7,000 |
| 2003/04/07 | 310 | 310 | 307 | 309 | 4,000 |
| 2003/04/04 | 310 | 310 | 306 | 306 | 15,000 |
| 2003/04/03 | 310 | 310 | 310 | 310 | 6,000 |
| 2003/04/02 | 301 | 309 | 301 | 309 | 7,000 |
| 2003/04/01 | 298 | 300 | 295 | 300 | 13,000 |
| 2003/03/31 | 311 | 311 | 304 | 304 | 7,000 |
| 2003/03/28 | 310 | 311 | 306 | 311 | 18,000 |
| 2003/03/27 | 311 | 312 | 310 | 311 | 23,000 |
| 2003/03/26 | 310 | 312 | 308 | 312 | 16,000 |
| 2003/03/25 | 313 | 313 | 310 | 312 | 35,000 |
| 2003/03/24 | 309 | 312 | 305 | 312 | 33,000 |
| 2003/03/20 | 303 | 308 | 303 | 308 | 30,000 |
| 2003/03/19 | 305 | 305 | 302 | 303 | 11,000 |
| 2003/03/18 | 302 | 306 | 302 | 305 | 21,000 |
| 2003/03/17 | 304 | 304 | 298 | 303 | 27,000 |
| 2003/03/14 | 306 | 306 | 296 | 299 | 167,000 |
| 2003/03/13 | 291 | 292 | 291 | 291 | 9,000 |
| 2003/03/12 | 282 | 289 | 282 | 289 | 27,000 |
| 2003/03/11 | 290 | 290 | 288 | 288 | 33,000 |
| 2003/03/10 | 293 | 294 | 289 | 289 | 23,000 |
| 2003/03/07 | 304 | 304 | 293 | 293 | 27,000 |
| 2003/03/06 | 302 | 303 | 300 | 302 | 24,000 |
| 2003/03/05 | 300 | 301 | 297 | 297 | 18,000 |
| 2003/03/04 | 300 | 301 | 299 | 300 | 16,000 |
| 2003/03/03 | 298 | 300 | 298 | 299 | 21,000 |
| 2003/02/28 | 298 | 298 | 293 | 298 | 14,000 |
| 2003/02/27 | 294 | 298 | 294 | 298 | 9,000 |
| 2003/02/26 | 292 | 294 | 292 | 294 | 12,000 |
| 2003/02/25 | 302 | 302 | 292 | 292 | 24,000 |
| 2003/02/24 | 298 | 304 | 297 | 297 | 21,000 |
| 2003/02/21 | 298 | 299 | 297 | 297 | 15,000 |
| 2003/02/20 | 292 | 296 | 290 | 296 | 22,000 |
| 2003/02/19 | 297 | 298 | 287 | 287 | 47,000 |
| 2003/02/18 | 294 | 305 | 294 | 296 | 75,000 |
| 2003/02/17 | 307 | 307 | 299 | 299 | 75,000 |
| 2003/02/14 | 299 | 306 | 298 | 305 | 53,000 |
| 2003/02/13 | 303 | 303 | 302 | 303 | 14,000 |
| 2003/02/12 | 296 | 305 | 296 | 302 | 36,000 |
| 2003/02/10 | 298 | 298 | 295 | 295 | 13,000 |
| 2003/02/07 | 290 | 299 | 290 | 299 | 19,000 |
| 2003/02/06 | 295 | 296 | 289 | 289 | 23,000 |
| 2003/02/05 | 291 | 309 | 291 | 293 | 58,000 |
| 2003/02/04 | 290 | 290 | 289 | 290 | 35,000 |
| 2003/02/03 | 286 | 290 | 284 | 285 | 39,000 |
| 2003/01/31 | 290 | 293 | 286 | 286 | 47,000 |
| 2003/01/30 | 288 | 290 | 288 | 290 | 10,000 |
| 2003/01/29 | 300 | 300 | 287 | 287 | 27,000 |
| 2003/01/28 | 300 | 300 | 296 | 300 | 19,000 |
| 2003/01/27 | 301 | 301 | 296 | 300 | 24,000 |
| 2003/01/24 | 303 | 306 | 301 | 301 | 33,000 |
| 2003/01/23 | 296 | 301 | 296 | 301 | 10,000 |
| 2003/01/22 | 300 | 300 | 295 | 295 | 23,000 |
| 2003/01/21 | 300 | 302 | 299 | 300 | 51,000 |
| 2003/01/20 | 300 | 300 | 298 | 299 | 29,000 |
| 2003/01/17 | 301 | 304 | 300 | 303 | 51,000 |
| 2003/01/16 | 307 | 307 | 303 | 303 | 18,000 |
| 2003/01/15 | 308 | 309 | 306 | 307 | 34,000 |
| 2003/01/14 | 300 | 307 | 300 | 307 | 12,000 |
| 2003/01/10 | 305 | 305 | 303 | 303 | 20,000 |
| 2003/01/09 | 303 | 304 | 303 | 304 | 22,000 |
| 2003/01/08 | 302 | 305 | 302 | 304 | 23,000 |
| 2003/01/07 | 305 | 305 | 301 | 301 | 7,000 |
| 2003/01/06 | 300 | 303 | 300 | 303 | 6,000 |