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 |
|---|---|---|---|---|---|
| 2006/12/29 | 413 | 416 | 413 | 414 | 20,000 |
| 2006/12/28 | 413 | 416 | 412 | 416 | 26,000 |
| 2006/12/27 | 422 | 422 | 416 | 417 | 22,000 |
| 2006/12/26 | 413 | 422 | 413 | 422 | 34,000 |
| 2006/12/25 | 433 | 433 | 420 | 423 | 46,000 |
| 2006/12/22 | 438 | 438 | 431 | 433 | 30,000 |
| 2006/12/21 | 442 | 443 | 441 | 442 | 21,000 |
| 2006/12/20 | 442 | 444 | 440 | 444 | 35,000 |
| 2006/12/19 | 444 | 444 | 442 | 442 | 13,000 |
| 2006/12/18 | 446 | 446 | 442 | 444 | 21,000 |
| 2006/12/15 | 447 | 448 | 442 | 445 | 26,000 |
| 2006/12/14 | 442 | 446 | 439 | 444 | 30,000 |
| 2006/12/13 | 438 | 445 | 438 | 443 | 38,000 |
| 2006/12/12 | 438 | 438 | 432 | 434 | 28,000 |
| 2006/12/11 | 429 | 436 | 429 | 436 | 18,000 |
| 2006/12/08 | 431 | 432 | 430 | 432 | 52,000 |
| 2006/12/07 | 432 | 434 | 427 | 434 | 24,000 |
| 2006/12/06 | 423 | 430 | 422 | 430 | 66,000 |
| 2006/12/05 | 435 | 435 | 430 | 430 | 17,000 |
| 2006/12/04 | 436 | 436 | 432 | 436 | 22,000 |
| 2006/12/01 | 424 | 433 | 424 | 432 | 73,000 |
| 2006/11/30 | 416 | 422 | 411 | 422 | 23,000 |
| 2006/11/29 | 407 | 416 | 403 | 415 | 29,000 |
| 2006/11/28 | 392 | 413 | 392 | 411 | 68,000 |
| 2006/11/27 | 387 | 397 | 386 | 397 | 36,000 |
| 2006/11/24 | 402 | 402 | 392 | 392 | 22,000 |
| 2006/11/22 | 384 | 399 | 381 | 399 | 38,000 |
| 2006/11/21 | 390 | 399 | 385 | 399 | 49,000 |
| 2006/11/20 | 415 | 416 | 398 | 398 | 46,000 |
| 2006/11/17 | 415 | 417 | 415 | 416 | 23,000 |
| 2006/11/16 | 421 | 421 | 420 | 420 | 18,000 |
| 2006/11/15 | 420 | 424 | 417 | 417 | 58,000 |
| 2006/11/14 | 416 | 416 | 408 | 412 | 63,000 |
| 2006/11/13 | 405 | 411 | 400 | 401 | 37,000 |
| 2006/11/10 | 405 | 411 | 405 | 406 | 41,000 |
| 2006/11/09 | 422 | 425 | 405 | 406 | 82,000 |
| 2006/11/08 | 428 | 430 | 423 | 424 | 67,000 |
| 2006/11/07 | 435 | 435 | 428 | 428 | 24,000 |
| 2006/11/06 | 441 | 441 | 431 | 431 | 76,000 |
| 2006/11/02 | 447 | 449 | 447 | 449 | 25,000 |
| 2006/11/01 | 444 | 447 | 444 | 447 | 34,000 |
| 2006/10/31 | 451 | 454 | 449 | 449 | 26,000 |
| 2006/10/30 | 456 | 458 | 453 | 453 | 29,000 |
| 2006/10/27 | 464 | 464 | 458 | 460 | 22,000 |
| 2006/10/26 | 462 | 470 | 459 | 469 | 18,000 |
| 2006/10/25 | 468 | 471 | 463 | 469 | 38,000 |
| 2006/10/24 | 469 | 469 | 462 | 467 | 30,000 |
| 2006/10/23 | 460 | 464 | 458 | 464 | 21,000 |
| 2006/10/20 | 464 | 464 | 458 | 459 | 27,000 |
| 2006/10/19 | 460 | 464 | 457 | 464 | 39,000 |
| 2006/10/18 | 468 | 468 | 461 | 465 | 10,000 |
| 2006/10/17 | 469 | 469 | 466 | 468 | 12,000 |
| 2006/10/16 | 471 | 474 | 470 | 474 | 21,000 |
| 2006/10/13 | 470 | 470 | 468 | 470 | 33,000 |
| 2006/10/12 | 469 | 469 | 455 | 465 | 25,000 |
| 2006/10/11 | 474 | 478 | 469 | 469 | 29,000 |
| 2006/10/10 | 479 | 479 | 479 | 479 | 5,000 |
| 2006/10/06 | 484 | 488 | 480 | 484 | 17,000 |
| 2006/10/05 | 481 | 484 | 480 | 484 | 29,000 |
| 2006/10/04 | 476 | 476 | 473 | 474 | 17,000 |
| 2006/10/03 | 474 | 480 | 474 | 477 | 14,000 |
| 2006/10/02 | 486 | 486 | 482 | 483 | 16,000 |
| 2006/09/29 | 481 | 486 | 476 | 476 | 6,000 |
| 2006/09/28 | 471 | 477 | 460 | 476 | 32,000 |
| 2006/09/27 | 458 | 474 | 458 | 470 | 50,000 |
| 2006/09/26 | 459 | 459 | 454 | 454 | 32,000 |
| 2006/09/25 | 457 | 458 | 452 | 454 | 30,000 |
| 2006/09/22 | 452 | 453 | 450 | 451 | 24,000 |
| 2006/09/21 | 453 | 453 | 448 | 451 | 14,000 |
| 2006/09/20 | 457 | 457 | 450 | 450 | 8,000 |
| 2006/09/19 | 456 | 456 | 454 | 454 | 9,000 |
| 2006/09/15 | 454 | 455 | 450 | 454 | 18,000 |
| 2006/09/14 | 447 | 452 | 447 | 452 | 18,000 |
| 2006/09/13 | 456 | 467 | 451 | 451 | 52,000 |
| 2006/09/12 | 468 | 468 | 461 | 461 | 27,000 |
| 2006/09/11 | 468 | 471 | 467 | 468 | 16,000 |
| 2006/09/08 | 473 | 473 | 471 | 471 | 52,000 |
| 2006/09/07 | 490 | 490 | 469 | 471 | 20,000 |
| 2006/09/06 | 485 | 491 | 485 | 489 | 11,000 |
| 2006/09/05 | 492 | 495 | 492 | 494 | 16,000 |
| 2006/09/04 | 496 | 496 | 488 | 489 | 26,000 |
| 2006/09/01 | 480 | 482 | 476 | 481 | 27,000 |
| 2006/08/31 | 475 | 480 | 472 | 479 | 29,000 |
| 2006/08/30 | 492 | 492 | 471 | 479 | 69,000 |
| 2006/08/29 | 490 | 494 | 489 | 494 | 20,000 |
| 2006/08/28 | 503 | 503 | 494 | 494 | 9,000 |
| 2006/08/25 | 508 | 509 | 504 | 504 | 16,000 |
| 2006/08/24 | 496 | 502 | 492 | 502 | 29,000 |
| 2006/08/23 | 491 | 500 | 491 | 495 | 32,000 |
| 2006/08/22 | 490 | 493 | 485 | 491 | 86,000 |
| 2006/08/21 | 491 | 492 | 490 | 490 | 28,000 |
| 2006/08/18 | 490 | 491 | 485 | 491 | 61,000 |
| 2006/08/17 | 481 | 492 | 481 | 489 | 47,000 |
| 2006/08/16 | 491 | 492 | 491 | 491 | 11,000 |
| 2006/08/15 | 492 | 492 | 490 | 490 | 15,000 |
| 2006/08/14 | 486 | 488 | 483 | 488 | 14,000 |
| 2006/08/11 | 479 | 481 | 478 | 481 | 10,000 |
| 2006/08/10 | 478 | 480 | 478 | 480 | 22,000 |
| 2006/08/09 | 477 | 478 | 475 | 478 | 21,000 |
| 2006/08/08 | 470 | 475 | 469 | 475 | 22,000 |
| 2006/08/07 | 469 | 472 | 465 | 467 | 24,000 |
| 2006/08/04 | 468 | 470 | 465 | 469 | 22,000 |
| 2006/08/03 | 472 | 473 | 467 | 473 | 23,000 |
| 2006/08/02 | 470 | 474 | 467 | 474 | 19,000 |
| 2006/08/01 | 473 | 473 | 462 | 469 | 40,000 |
| 2006/07/31 | 470 | 475 | 470 | 471 | 30,000 |
| 2006/07/28 | 460 | 467 | 452 | 467 | 19,000 |
| 2006/07/27 | 461 | 465 | 453 | 458 | 27,000 |
| 2006/07/26 | 461 | 465 | 457 | 458 | 34,000 |
| 2006/07/25 | 457 | 462 | 457 | 459 | 46,000 |
| 2006/07/24 | 450 | 452 | 446 | 449 | 22,000 |
| 2006/07/21 | 445 | 448 | 445 | 448 | 11,000 |
| 2006/07/20 | 448 | 454 | 448 | 453 | 34,000 |
| 2006/07/19 | 426 | 434 | 426 | 433 | 40,000 |
| 2006/07/18 | 449 | 449 | 431 | 434 | 66,000 |
| 2006/07/14 | 449 | 451 | 440 | 445 | 37,000 |
| 2006/07/13 | 437 | 449 | 433 | 444 | 44,000 |
| 2006/07/12 | 452 | 452 | 446 | 446 | 14,000 |
| 2006/07/11 | 456 | 456 | 451 | 454 | 33,000 |
| 2006/07/10 | 449 | 454 | 449 | 454 | 29,000 |
| 2006/07/07 | 461 | 461 | 456 | 456 | 15,000 |
| 2006/07/06 | 463 | 463 | 456 | 459 | 17,000 |
| 2006/07/05 | 466 | 466 | 462 | 462 | 12,000 |
| 2006/07/04 | 472 | 472 | 465 | 467 | 27,000 |
| 2006/07/03 | 461 | 466 | 460 | 460 | 26,000 |
| 2006/06/30 | 452 | 456 | 450 | 455 | 54,000 |
| 2006/06/29 | 447 | 453 | 446 | 446 | 94,000 |
| 2006/06/28 | 451 | 451 | 443 | 445 | 62,000 |
| 2006/06/27 | 461 | 461 | 457 | 460 | 8,000 |
| 2006/06/26 | 461 | 461 | 457 | 460 | 9,000 |
| 2006/06/23 | 464 | 464 | 456 | 461 | 22,000 |
| 2006/06/22 | 461 | 462 | 457 | 462 | 37,000 |
| 2006/06/21 | 458 | 460 | 449 | 460 | 31,000 |
| 2006/06/20 | 460 | 461 | 457 | 458 | 8,000 |
| 2006/06/19 | 460 | 468 | 460 | 462 | 26,000 |
| 2006/06/16 | 460 | 469 | 456 | 457 | 52,000 |
| 2006/06/15 | 444 | 452 | 443 | 447 | 45,000 |
| 2006/06/14 | 431 | 440 | 431 | 435 | 47,000 |
| 2006/06/13 | 433 | 434 | 426 | 430 | 53,000 |
| 2006/06/12 | 433 | 444 | 433 | 442 | 43,000 |
| 2006/06/09 | 424 | 435 | 420 | 432 | 83,000 |
| 2006/06/08 | 459 | 459 | 429 | 430 | 44,000 |
| 2006/06/07 | 471 | 475 | 464 | 464 | 31,000 |
| 2006/06/06 | 470 | 474 | 467 | 471 | 30,000 |
| 2006/06/05 | 482 | 482 | 472 | 475 | 34,000 |
| 2006/06/02 | 490 | 490 | 475 | 480 | 49,000 |
| 2006/06/01 | 497 | 497 | 487 | 488 | 30,000 |
| 2006/05/31 | 493 | 493 | 483 | 487 | 34,000 |
| 2006/05/30 | 514 | 514 | 505 | 508 | 24,000 |
| 2006/05/29 | 519 | 519 | 511 | 513 | 17,000 |
| 2006/05/26 | 511 | 518 | 511 | 516 | 56,000 |
| 2006/05/25 | 508 | 514 | 504 | 514 | 54,000 |
| 2006/05/24 | 506 | 513 | 505 | 508 | 34,000 |
| 2006/05/23 | 519 | 519 | 505 | 505 | 58,000 |
| 2006/05/22 | 522 | 530 | 522 | 523 | 43,000 |
| 2006/05/19 | 520 | 520 | 509 | 519 | 52,000 |
| 2006/05/18 | 530 | 530 | 520 | 524 | 37,000 |
| 2006/05/17 | 525 | 534 | 525 | 534 | 24,000 |
| 2006/05/16 | 547 | 547 | 526 | 528 | 48,000 |
| 2006/05/15 | 553 | 553 | 540 | 545 | 46,000 |
| 2006/05/12 | 558 | 558 | 552 | 554 | 61,000 |
| 2006/05/11 | 564 | 564 | 555 | 555 | 54,000 |
| 2006/05/10 | 568 | 568 | 561 | 561 | 63,000 |
| 2006/05/09 | 572 | 573 | 563 | 563 | 43,000 |
| 2006/05/08 | 580 | 580 | 570 | 572 | 47,000 |
| 2006/05/02 | 565 | 566 | 558 | 566 | 52,000 |
| 2006/05/01 | 558 | 562 | 555 | 557 | 28,000 |
| 2006/04/28 | 560 | 561 | 557 | 559 | 31,000 |
| 2006/04/27 | 560 | 564 | 558 | 560 | 60,000 |
| 2006/04/26 | 570 | 570 | 558 | 566 | 56,000 |
| 2006/04/25 | 575 | 576 | 567 | 570 | 38,000 |
| 2006/04/24 | 584 | 584 | 565 | 566 | 62,000 |
| 2006/04/21 | 579 | 584 | 578 | 581 | 68,000 |
| 2006/04/20 | 574 | 577 | 571 | 576 | 64,000 |
| 2006/04/19 | 581 | 582 | 575 | 575 | 60,000 |
| 2006/04/18 | 568 | 573 | 568 | 573 | 47,000 |
| 2006/04/17 | 575 | 577 | 567 | 568 | 172,000 |
| 2006/04/14 | 575 | 576 | 566 | 567 | 92,000 |
| 2006/04/13 | 582 | 585 | 572 | 573 | 105,000 |
| 2006/04/12 | 567 | 571 | 566 | 566 | 50,000 |
| 2006/04/11 | 567 | 569 | 567 | 567 | 11,000 |
| 2006/04/10 | 569 | 571 | 562 | 571 | 77,000 |
| 2006/04/07 | 559 | 560 | 557 | 560 | 51,000 |
| 2006/04/06 | 563 | 563 | 558 | 559 | 63,000 |
| 2006/04/05 | 568 | 568 | 560 | 560 | 47,000 |
| 2006/04/04 | 581 | 581 | 565 | 571 | 61,000 |
| 2006/04/03 | 579 | 582 | 579 | 580 | 28,000 |
| 2006/03/31 | 575 | 581 | 571 | 580 | 49,000 |
| 2006/03/30 | 563 | 573 | 563 | 569 | 52,000 |
| 2006/03/29 | 565 | 568 | 553 | 562 | 52,000 |
| 2006/03/28 | 558 | 566 | 558 | 563 | 17,000 |
| 2006/03/27 | 567 | 567 | 557 | 560 | 49,000 |
| 2006/03/24 | 562 | 565 | 562 | 562 | 21,000 |
| 2006/03/23 | 566 | 566 | 562 | 562 | 51,000 |
| 2006/03/22 | 560 | 563 | 558 | 561 | 40,000 |
| 2006/03/20 | 545 | 561 | 545 | 554 | 94,000 |
| 2006/03/17 | 550 | 550 | 536 | 545 | 76,000 |
| 2006/03/16 | 550 | 552 | 543 | 550 | 48,000 |
| 2006/03/15 | 550 | 554 | 550 | 550 | 34,000 |
| 2006/03/14 | 568 | 568 | 552 | 552 | 54,000 |
| 2006/03/13 | 550 | 561 | 550 | 557 | 47,000 |
| 2006/03/10 | 540 | 549 | 540 | 543 | 102,000 |
| 2006/03/09 | 536 | 543 | 536 | 540 | 55,000 |
| 2006/03/08 | 536 | 538 | 535 | 536 | 56,000 |
| 2006/03/07 | 540 | 549 | 538 | 538 | 45,000 |
| 2006/03/06 | 536 | 544 | 535 | 539 | 62,000 |
| 2006/03/03 | 545 | 545 | 536 | 536 | 57,000 |
| 2006/03/02 | 551 | 561 | 546 | 546 | 51,000 |
| 2006/03/01 | 546 | 558 | 545 | 551 | 120,000 |
| 2006/02/28 | 576 | 576 | 557 | 566 | 159,000 |
| 2006/02/27 | 578 | 581 | 575 | 575 | 109,000 |
| 2006/02/24 | 578 | 578 | 573 | 575 | 61,000 |
| 2006/02/23 | 575 | 575 | 565 | 572 | 130,000 |
| 2006/02/22 | 569 | 577 | 554 | 565 | 237,000 |
| 2006/02/21 | 558 | 567 | 557 | 564 | 96,000 |
| 2006/02/20 | 567 | 572 | 542 | 557 | 168,000 |
| 2006/02/17 | 566 | 586 | 566 | 577 | 175,000 |
| 2006/02/16 | 592 | 605 | 585 | 596 | 115,000 |
| 2006/02/15 | 608 | 625 | 597 | 598 | 69,000 |
| 2006/02/14 | 589 | 608 | 570 | 608 | 168,000 |
| 2006/02/13 | 630 | 630 | 601 | 609 | 151,000 |
| 2006/02/10 | 626 | 632 | 626 | 631 | 132,000 |
| 2006/02/09 | 628 | 638 | 625 | 629 | 119,000 |
| 2006/02/08 | 641 | 648 | 625 | 628 | 82,000 |
| 2006/02/07 | 644 | 644 | 636 | 641 | 72,000 |
| 2006/02/06 | 621 | 638 | 619 | 638 | 117,000 |
| 2006/02/03 | 630 | 632 | 628 | 628 | 68,000 |
| 2006/02/02 | 624 | 633 | 624 | 633 | 81,000 |
| 2006/02/01 | 623 | 628 | 618 | 625 | 116,000 |
| 2006/01/31 | 622 | 630 | 622 | 630 | 104,000 |
| 2006/01/30 | 620 | 638 | 618 | 632 | 208,000 |
| 2006/01/27 | 610 | 618 | 609 | 618 | 118,000 |
| 2006/01/26 | 609 | 616 | 606 | 607 | 143,000 |
| 2006/01/25 | 608 | 614 | 598 | 603 | 93,000 |
| 2006/01/24 | 592 | 605 | 585 | 605 | 85,000 |
| 2006/01/23 | 602 | 606 | 587 | 599 | 208,000 |
| 2006/01/20 | 595 | 610 | 588 | 608 | 271,000 |
| 2006/01/19 | 529 | 580 | 529 | 576 | 236,000 |
| 2006/01/18 | 567 | 568 | 530 | 559 | 251,000 |
| 2006/01/17 | 606 | 616 | 583 | 585 | 215,000 |
| 2006/01/16 | 616 | 620 | 605 | 620 | 148,000 |
| 2006/01/13 | 597 | 617 | 596 | 614 | 286,000 |
| 2006/01/12 | 580 | 606 | 580 | 599 | 226,000 |
| 2006/01/11 | 578 | 580 | 566 | 580 | 163,000 |
| 2006/01/10 | 568 | 583 | 568 | 576 | 189,000 |
| 2006/01/06 | 558 | 564 | 551 | 561 | 150,000 |
| 2006/01/05 | 556 | 559 | 549 | 557 | 167,000 |
| 2006/01/04 | 542 | 551 | 540 | 550 | 122,000 |