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 |
|---|---|---|---|---|---|
| 2005/12/30 | 540 | 544 | 531 | 532 | 71,000 |
| 2005/12/29 | 546 | 550 | 532 | 535 | 179,000 |
| 2005/12/28 | 522 | 539 | 521 | 539 | 117,000 |
| 2005/12/27 | 529 | 529 | 519 | 524 | 73,000 |
| 2005/12/26 | 523 | 525 | 516 | 519 | 103,000 |
| 2005/12/22 | 528 | 528 | 522 | 523 | 93,000 |
| 2005/12/21 | 519 | 533 | 519 | 523 | 253,000 |
| 2005/12/20 | 510 | 517 | 509 | 516 | 116,000 |
| 2005/12/19 | 506 | 521 | 506 | 509 | 163,000 |
| 2005/12/16 | 501 | 505 | 497 | 501 | 153,000 |
| 2005/12/15 | 504 | 514 | 500 | 509 | 284,000 |
| 2005/12/14 | 504 | 507 | 501 | 505 | 197,000 |
| 2005/12/13 | 504 | 507 | 503 | 504 | 201,000 |
| 2005/12/12 | 505 | 507 | 501 | 503 | 75,000 |
| 2005/12/09 | 502 | 507 | 500 | 506 | 266,000 |
| 2005/12/08 | 501 | 501 | 475 | 494 | 128,000 |
| 2005/12/07 | 504 | 504 | 496 | 500 | 81,000 |
| 2005/12/06 | 509 | 511 | 505 | 505 | 219,000 |
| 2005/12/05 | 500 | 512 | 498 | 508 | 270,000 |
| 2005/12/02 | 490 | 497 | 490 | 497 | 162,000 |
| 2005/12/01 | 485 | 492 | 485 | 490 | 208,000 |
| 2005/11/30 | 486 | 495 | 479 | 481 | 233,000 |
| 2005/11/29 | 470 | 480 | 470 | 479 | 197,000 |
| 2005/11/28 | 458 | 472 | 457 | 469 | 225,000 |
| 2005/11/25 | 454 | 457 | 449 | 457 | 75,000 |
| 2005/11/24 | 461 | 462 | 457 | 457 | 78,000 |
| 2005/11/22 | 462 | 463 | 461 | 462 | 91,000 |
| 2005/11/21 | 462 | 466 | 461 | 461 | 97,000 |
| 2005/11/18 | 461 | 462 | 458 | 462 | 104,000 |
| 2005/11/17 | 459 | 460 | 451 | 457 | 58,000 |
| 2005/11/16 | 456 | 459 | 455 | 455 | 83,000 |
| 2005/11/15 | 460 | 460 | 456 | 456 | 72,000 |
| 2005/11/14 | 461 | 463 | 458 | 459 | 64,000 |
| 2005/11/11 | 458 | 461 | 458 | 459 | 44,000 |
| 2005/11/10 | 461 | 462 | 458 | 460 | 33,000 |
| 2005/11/09 | 463 | 463 | 457 | 458 | 51,000 |
| 2005/11/08 | 462 | 463 | 457 | 462 | 72,000 |
| 2005/11/07 | 459 | 461 | 457 | 461 | 69,000 |
| 2005/11/04 | 461 | 464 | 458 | 459 | 74,000 |
| 2005/11/02 | 466 | 466 | 460 | 460 | 146,000 |
| 2005/11/01 | 465 | 466 | 462 | 463 | 57,000 |
| 2005/10/31 | 462 | 464 | 460 | 464 | 88,000 |
| 2005/10/28 | 457 | 462 | 457 | 459 | 104,000 |
| 2005/10/27 | 455 | 461 | 455 | 457 | 157,000 |
| 2005/10/26 | 448 | 454 | 448 | 454 | 108,000 |
| 2005/10/25 | 450 | 451 | 445 | 446 | 68,000 |
| 2005/10/24 | 443 | 445 | 442 | 442 | 39,000 |
| 2005/10/21 | 440 | 442 | 438 | 442 | 70,000 |
| 2005/10/20 | 446 | 447 | 438 | 440 | 44,000 |
| 2005/10/19 | 447 | 448 | 440 | 443 | 105,000 |
| 2005/10/18 | 446 | 447 | 442 | 442 | 40,000 |
| 2005/10/17 | 448 | 448 | 442 | 442 | 71,000 |
| 2005/10/14 | 449 | 449 | 444 | 444 | 44,000 |
| 2005/10/13 | 448 | 448 | 441 | 446 | 115,000 |
| 2005/10/12 | 447 | 448 | 445 | 447 | 71,000 |
| 2005/10/11 | 441 | 449 | 441 | 447 | 41,000 |
| 2005/10/07 | 444 | 447 | 438 | 441 | 89,000 |
| 2005/10/06 | 446 | 454 | 443 | 443 | 127,000 |
| 2005/10/05 | 456 | 456 | 443 | 447 | 159,000 |
| 2005/10/04 | 452 | 454 | 450 | 451 | 59,000 |
| 2005/10/03 | 455 | 456 | 450 | 454 | 82,000 |
| 2005/09/30 | 455 | 455 | 448 | 453 | 120,000 |
| 2005/09/29 | 462 | 463 | 453 | 455 | 150,000 |
| 2005/09/28 | 468 | 468 | 461 | 463 | 94,000 |
| 2005/09/27 | 459 | 474 | 457 | 461 | 154,000 |
| 2005/09/26 | 453 | 457 | 453 | 456 | 92,000 |
| 2005/09/22 | 456 | 456 | 451 | 451 | 76,000 |
| 2005/09/21 | 451 | 455 | 450 | 454 | 96,000 |
| 2005/09/20 | 451 | 451 | 447 | 450 | 85,000 |
| 2005/09/16 | 447 | 447 | 444 | 447 | 52,000 |
| 2005/09/15 | 444 | 448 | 440 | 443 | 110,000 |
| 2005/09/14 | 443 | 445 | 440 | 444 | 78,000 |
| 2005/09/13 | 440 | 443 | 440 | 441 | 56,000 |
| 2005/09/12 | 442 | 443 | 439 | 440 | 51,000 |
| 2005/09/09 | 439 | 439 | 437 | 438 | 163,000 |
| 2005/09/08 | 438 | 440 | 433 | 434 | 51,000 |
| 2005/09/07 | 441 | 444 | 437 | 437 | 41,000 |
| 2005/09/06 | 440 | 443 | 440 | 440 | 84,000 |
| 2005/09/05 | 442 | 444 | 439 | 442 | 28,000 |
| 2005/09/02 | 443 | 443 | 438 | 438 | 34,000 |
| 2005/09/01 | 436 | 442 | 436 | 440 | 26,000 |
| 2005/08/31 | 436 | 439 | 436 | 436 | 50,000 |
| 2005/08/30 | 438 | 440 | 435 | 438 | 76,000 |
| 2005/08/29 | 442 | 442 | 437 | 437 | 34,000 |
| 2005/08/26 | 439 | 440 | 438 | 439 | 57,000 |
| 2005/08/25 | 440 | 442 | 438 | 439 | 59,000 |
| 2005/08/24 | 439 | 443 | 439 | 441 | 60,000 |
| 2005/08/23 | 445 | 446 | 442 | 443 | 74,000 |
| 2005/08/22 | 438 | 443 | 438 | 441 | 39,000 |
| 2005/08/19 | 439 | 443 | 436 | 440 | 109,000 |
| 2005/08/18 | 446 | 447 | 442 | 442 | 34,000 |
| 2005/08/17 | 443 | 451 | 442 | 446 | 106,000 |
| 2005/08/16 | 444 | 445 | 439 | 443 | 126,000 |
| 2005/08/15 | 436 | 437 | 433 | 435 | 83,000 |
| 2005/08/12 | 439 | 440 | 433 | 437 | 154,000 |
| 2005/08/11 | 441 | 442 | 438 | 439 | 126,000 |
| 2005/08/10 | 441 | 445 | 439 | 442 | 148,000 |
| 2005/08/09 | 431 | 437 | 429 | 436 | 91,000 |
| 2005/08/08 | 425 | 429 | 422 | 428 | 114,000 |
| 2005/08/05 | 435 | 442 | 432 | 432 | 172,000 |
| 2005/08/04 | 435 | 439 | 435 | 438 | 94,000 |
| 2005/08/03 | 440 | 440 | 432 | 436 | 112,000 |
| 2005/08/02 | 444 | 444 | 438 | 440 | 62,000 |
| 2005/08/01 | 441 | 444 | 438 | 442 | 131,000 |
| 2005/07/29 | 448 | 449 | 440 | 443 | 106,000 |
| 2005/07/28 | 453 | 456 | 447 | 450 | 109,000 |
| 2005/07/27 | 457 | 457 | 453 | 454 | 59,000 |
| 2005/07/26 | 456 | 457 | 451 | 456 | 48,000 |
| 2005/07/25 | 452 | 456 | 452 | 454 | 77,000 |
| 2005/07/22 | 459 | 459 | 451 | 454 | 183,000 |
| 2005/07/21 | 462 | 466 | 458 | 460 | 193,000 |
| 2005/07/20 | 457 | 461 | 451 | 459 | 298,000 |
| 2005/07/19 | 449 | 459 | 448 | 451 | 233,000 |
| 2005/07/15 | 451 | 453 | 444 | 444 | 180,000 |
| 2005/07/14 | 450 | 451 | 447 | 449 | 145,000 |
| 2005/07/13 | 452 | 452 | 443 | 447 | 259,000 |
| 2005/07/12 | 459 | 471 | 451 | 451 | 842,000 |
| 2005/07/11 | 445 | 453 | 440 | 449 | 368,000 |
| 2005/07/08 | 430 | 437 | 429 | 435 | 349,000 |
| 2005/07/07 | 426 | 427 | 425 | 426 | 87,000 |
| 2005/07/06 | 430 | 430 | 425 | 426 | 74,000 |
| 2005/07/05 | 433 | 433 | 426 | 427 | 113,000 |
| 2005/07/04 | 430 | 431 | 428 | 430 | 95,000 |
| 2005/07/01 | 424 | 426 | 418 | 425 | 84,000 |
| 2005/06/30 | 428 | 428 | 422 | 423 | 144,000 |
| 2005/06/29 | 428 | 430 | 425 | 427 | 131,000 |
| 2005/06/28 | 428 | 429 | 425 | 428 | 109,000 |
| 2005/06/27 | 428 | 429 | 424 | 427 | 83,000 |
| 2005/06/24 | 430 | 433 | 425 | 428 | 145,000 |
| 2005/06/23 | 432 | 434 | 431 | 431 | 74,000 |
| 2005/06/22 | 433 | 433 | 429 | 433 | 140,000 |
| 2005/06/21 | 436 | 436 | 430 | 433 | 136,000 |
| 2005/06/20 | 435 | 439 | 424 | 434 | 305,000 |
| 2005/06/17 | 426 | 449 | 426 | 429 | 448,000 |
| 2005/06/16 | 423 | 426 | 421 | 421 | 71,000 |
| 2005/06/15 | 425 | 427 | 416 | 421 | 187,000 |
| 2005/06/14 | 428 | 432 | 421 | 424 | 33,000 |
| 2005/06/13 | 421 | 424 | 419 | 419 | 29,000 |
| 2005/06/10 | 420 | 424 | 420 | 422 | 57,000 |
| 2005/06/09 | 417 | 419 | 412 | 415 | 90,000 |
| 2005/06/08 | 416 | 416 | 408 | 412 | 77,000 |
| 2005/06/07 | 419 | 421 | 412 | 412 | 59,000 |
| 2005/06/06 | 413 | 418 | 409 | 415 | 35,000 |
| 2005/06/03 | 424 | 424 | 416 | 418 | 75,000 |
| 2005/06/02 | 428 | 428 | 417 | 419 | 66,000 |
| 2005/06/01 | 428 | 430 | 423 | 428 | 32,000 |
| 2005/05/31 | 422 | 428 | 422 | 428 | 50,000 |
| 2005/05/30 | 427 | 429 | 422 | 423 | 32,000 |
| 2005/05/27 | 421 | 423 | 419 | 421 | 21,000 |
| 2005/05/26 | 429 | 429 | 420 | 420 | 10,000 |
| 2005/05/25 | 423 | 431 | 420 | 424 | 50,000 |
| 2005/05/24 | 428 | 433 | 415 | 415 | 58,000 |
| 2005/05/23 | 418 | 430 | 412 | 423 | 85,000 |
| 2005/05/20 | 419 | 420 | 413 | 417 | 34,000 |
| 2005/05/19 | 419 | 423 | 414 | 421 | 41,000 |
| 2005/05/18 | 429 | 429 | 413 | 414 | 43,000 |
| 2005/05/17 | 442 | 442 | 413 | 419 | 41,000 |
| 2005/05/16 | 446 | 447 | 437 | 442 | 51,000 |
| 2005/05/13 | 454 | 462 | 445 | 450 | 74,000 |
| 2005/05/12 | 461 | 466 | 451 | 459 | 43,000 |
| 2005/05/11 | 460 | 466 | 455 | 462 | 15,000 |
| 2005/05/10 | 465 | 465 | 458 | 464 | 11,000 |
| 2005/05/09 | 461 | 467 | 459 | 467 | 20,000 |
| 2005/05/06 | 470 | 470 | 461 | 464 | 47,000 |
| 2005/05/02 | 469 | 473 | 465 | 470 | 31,000 |
| 2005/04/28 | 465 | 477 | 464 | 464 | 18,000 |
| 2005/04/27 | 458 | 466 | 458 | 466 | 21,000 |
| 2005/04/26 | 463 | 470 | 462 | 466 | 72,000 |
| 2005/04/25 | 456 | 459 | 455 | 455 | 12,000 |
| 2005/04/22 | 457 | 461 | 451 | 455 | 45,000 |
| 2005/04/21 | 445 | 448 | 437 | 444 | 49,000 |
| 2005/04/20 | 452 | 460 | 445 | 447 | 39,000 |
| 2005/04/19 | 438 | 449 | 437 | 447 | 43,000 |
| 2005/04/18 | 452 | 452 | 427 | 433 | 66,000 |
| 2005/04/15 | 461 | 461 | 450 | 457 | 61,000 |
| 2005/04/14 | 467 | 471 | 464 | 471 | 29,000 |
| 2005/04/13 | 471 | 483 | 471 | 481 | 32,000 |
| 2005/04/12 | 480 | 480 | 473 | 473 | 15,000 |
| 2005/04/11 | 488 | 488 | 479 | 485 | 24,000 |
| 2005/04/08 | 486 | 490 | 485 | 489 | 23,000 |
| 2005/04/07 | 489 | 489 | 480 | 489 | 24,000 |
| 2005/04/06 | 494 | 499 | 488 | 488 | 60,000 |
| 2005/04/05 | 479 | 489 | 475 | 489 | 41,000 |
| 2005/04/04 | 465 | 482 | 465 | 482 | 47,000 |
| 2005/04/01 | 457 | 470 | 451 | 464 | 74,000 |
| 2005/03/31 | 469 | 478 | 469 | 472 | 37,000 |
| 2005/03/30 | 480 | 480 | 465 | 472 | 30,000 |
| 2005/03/29 | 487 | 487 | 482 | 485 | 19,000 |
| 2005/03/28 | 490 | 494 | 487 | 492 | 12,000 |
| 2005/03/25 | 495 | 495 | 490 | 494 | 25,000 |
| 2005/03/24 | 491 | 492 | 485 | 486 | 31,000 |
| 2005/03/23 | 496 | 496 | 482 | 491 | 30,000 |
| 2005/03/22 | 491 | 495 | 489 | 493 | 30,000 |
| 2005/03/18 | 493 | 494 | 488 | 494 | 16,000 |
| 2005/03/17 | 490 | 492 | 483 | 492 | 28,000 |
| 2005/03/16 | 491 | 497 | 491 | 496 | 28,000 |
| 2005/03/15 | 500 | 501 | 496 | 496 | 26,000 |
| 2005/03/14 | 495 | 499 | 495 | 497 | 23,000 |
| 2005/03/11 | 510 | 510 | 499 | 499 | 109,000 |
| 2005/03/10 | 499 | 499 | 493 | 496 | 45,000 |
| 2005/03/09 | 496 | 499 | 495 | 499 | 29,000 |
| 2005/03/08 | 507 | 507 | 498 | 500 | 29,000 |
| 2005/03/07 | 498 | 508 | 498 | 506 | 54,000 |
| 2005/03/04 | 498 | 500 | 497 | 500 | 19,000 |
| 2005/03/03 | 494 | 498 | 494 | 498 | 20,000 |
| 2005/03/02 | 498 | 499 | 493 | 494 | 33,000 |
| 2005/03/01 | 482 | 490 | 482 | 488 | 40,000 |
| 2005/02/28 | 481 | 484 | 481 | 482 | 38,000 |
| 2005/02/25 | 480 | 491 | 480 | 486 | 46,000 |
| 2005/02/24 | 479 | 479 | 476 | 479 | 20,000 |
| 2005/02/23 | 474 | 477 | 474 | 475 | 16,000 |
| 2005/02/22 | 480 | 481 | 479 | 479 | 29,000 |
| 2005/02/21 | 480 | 485 | 479 | 480 | 45,000 |
| 2005/02/18 | 475 | 477 | 475 | 477 | 9,000 |
| 2005/02/17 | 477 | 480 | 477 | 479 | 23,000 |
| 2005/02/16 | 480 | 480 | 477 | 477 | 34,000 |
| 2005/02/15 | 480 | 483 | 480 | 483 | 25,000 |
| 2005/02/14 | 480 | 483 | 480 | 480 | 36,000 |
| 2005/02/10 | 480 | 484 | 478 | 480 | 23,000 |
| 2005/02/09 | 480 | 484 | 480 | 481 | 28,000 |
| 2005/02/08 | 483 | 485 | 483 | 485 | 35,000 |
| 2005/02/07 | 480 | 485 | 480 | 484 | 40,000 |
| 2005/02/04 | 480 | 485 | 474 | 477 | 36,000 |
| 2005/02/03 | 480 | 485 | 480 | 485 | 23,000 |
| 2005/02/02 | 479 | 483 | 478 | 483 | 56,000 |
| 2005/02/01 | 478 | 481 | 478 | 478 | 31,000 |
| 2005/01/31 | 469 | 483 | 469 | 483 | 35,000 |
| 2005/01/28 | 475 | 478 | 469 | 473 | 26,000 |
| 2005/01/27 | 479 | 479 | 468 | 474 | 15,000 |
| 2005/01/26 | 476 | 480 | 473 | 480 | 39,000 |
| 2005/01/25 | 477 | 477 | 471 | 476 | 21,000 |
| 2005/01/24 | 469 | 478 | 464 | 477 | 33,000 |
| 2005/01/21 | 474 | 481 | 474 | 479 | 37,000 |
| 2005/01/20 | 469 | 476 | 464 | 474 | 30,000 |
| 2005/01/19 | 480 | 481 | 474 | 474 | 41,000 |
| 2005/01/18 | 478 | 478 | 474 | 475 | 23,000 |
| 2005/01/17 | 482 | 484 | 475 | 482 | 26,000 |
| 2005/01/14 | 478 | 482 | 472 | 481 | 59,000 |
| 2005/01/13 | 478 | 479 | 477 | 478 | 25,000 |
| 2005/01/12 | 482 | 483 | 477 | 477 | 29,000 |
| 2005/01/11 | 476 | 488 | 470 | 483 | 78,000 |
| 2005/01/07 | 472 | 479 | 472 | 479 | 58,000 |
| 2005/01/06 | 471 | 471 | 467 | 467 | 16,000 |
| 2005/01/05 | 475 | 475 | 465 | 470 | 28,000 |
| 2005/01/04 | 464 | 476 | 464 | 476 | 10,000 |