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 |
---|---|---|---|---|---|
2007/12/28 | 288 | 288 | 282 | 285 | 20,000 |
2007/12/27 | 284 | 289 | 284 | 288 | 26,000 |
2007/12/26 | 280 | 287 | 280 | 287 | 25,000 |
2007/12/25 | 287 | 291 | 282 | 283 | 52,000 |
2007/12/21 | 282 | 282 | 279 | 282 | 60,000 |
2007/12/20 | 289 | 290 | 282 | 282 | 26,000 |
2007/12/19 | 290 | 293 | 287 | 288 | 42,000 |
2007/12/18 | 290 | 293 | 287 | 290 | 40,000 |
2007/12/17 | 294 | 295 | 290 | 290 | 76,000 |
2007/12/14 | 291 | 296 | 289 | 289 | 89,000 |
2007/12/13 | 303 | 303 | 293 | 294 | 44,000 |
2007/12/12 | 298 | 301 | 298 | 299 | 34,000 |
2007/12/11 | 298 | 303 | 298 | 298 | 60,000 |
2007/12/10 | 304 | 311 | 294 | 298 | 82,000 |
2007/12/07 | 303 | 308 | 300 | 304 | 42,000 |
2007/12/06 | 299 | 300 | 296 | 298 | 40,000 |
2007/12/05 | 295 | 297 | 290 | 294 | 78,000 |
2007/12/04 | 304 | 313 | 300 | 300 | 36,000 |
2007/12/03 | 310 | 318 | 308 | 309 | 56,000 |
2007/11/30 | 300 | 307 | 300 | 305 | 46,000 |
2007/11/29 | 292 | 302 | 292 | 301 | 41,000 |
2007/11/28 | 292 | 296 | 290 | 291 | 33,000 |
2007/11/27 | 290 | 290 | 277 | 287 | 57,000 |
2007/11/26 | 290 | 295 | 288 | 290 | 63,000 |
2007/11/22 | 292 | 295 | 286 | 288 | 61,000 |
2007/11/21 | 288 | 292 | 288 | 289 | 26,000 |
2007/11/20 | 290 | 290 | 284 | 287 | 50,000 |
2007/11/19 | 290 | 292 | 287 | 290 | 38,000 |
2007/11/16 | 288 | 295 | 286 | 292 | 51,000 |
2007/11/15 | 307 | 307 | 296 | 298 | 79,000 |
2007/11/14 | 302 | 303 | 300 | 302 | 63,000 |
2007/11/13 | 295 | 300 | 293 | 297 | 55,000 |
2007/11/12 | 302 | 303 | 300 | 300 | 39,000 |
2007/11/09 | 313 | 314 | 306 | 308 | 58,000 |
2007/11/08 | 306 | 318 | 306 | 313 | 58,000 |
2007/11/07 | 334 | 336 | 330 | 330 | 30,000 |
2007/11/06 | 334 | 335 | 333 | 334 | 30,000 |
2007/11/05 | 341 | 341 | 331 | 332 | 61,000 |
2007/11/02 | 354 | 354 | 351 | 351 | 17,000 |
2007/11/01 | 356 | 357 | 354 | 355 | 34,000 |
2007/10/31 | 353 | 354 | 351 | 353 | 15,000 |
2007/10/30 | 351 | 356 | 351 | 351 | 18,000 |
2007/10/29 | 351 | 354 | 351 | 353 | 19,000 |
2007/10/26 | 355 | 356 | 351 | 351 | 19,000 |
2007/10/25 | 354 | 355 | 350 | 351 | 19,000 |
2007/10/24 | 356 | 356 | 354 | 355 | 9,000 |
2007/10/23 | 356 | 356 | 350 | 355 | 43,000 |
2007/10/22 | 353 | 356 | 348 | 356 | 19,000 |
2007/10/19 | 363 | 364 | 358 | 359 | 27,000 |
2007/10/18 | 361 | 366 | 361 | 363 | 10,000 |
2007/10/17 | 360 | 361 | 360 | 360 | 36,000 |
2007/10/16 | 378 | 378 | 363 | 363 | 51,000 |
2007/10/15 | 386 | 386 | 375 | 376 | 53,000 |
2007/10/12 | 400 | 400 | 385 | 385 | 49,000 |
2007/10/11 | 380 | 399 | 375 | 398 | 108,000 |
2007/10/10 | 380 | 382 | 378 | 379 | 19,000 |
2007/10/09 | 384 | 384 | 376 | 377 | 37,000 |
2007/10/05 | 374 | 377 | 372 | 375 | 79,000 |
2007/10/04 | 362 | 363 | 360 | 363 | 21,000 |
2007/10/03 | 361 | 363 | 360 | 363 | 32,000 |
2007/10/02 | 365 | 367 | 355 | 359 | 63,000 |
2007/10/01 | 370 | 370 | 359 | 360 | 53,000 |
2007/09/28 | 370 | 372 | 369 | 372 | 19,000 |
2007/09/27 | 367 | 375 | 367 | 375 | 19,000 |
2007/09/26 | 368 | 370 | 367 | 369 | 32,000 |
2007/09/25 | 378 | 378 | 371 | 372 | 12,000 |
2007/09/21 | 376 | 376 | 371 | 372 | 13,000 |
2007/09/20 | 380 | 380 | 376 | 376 | 7,000 |
2007/09/19 | 370 | 377 | 370 | 375 | 13,000 |
2007/09/18 | 375 | 375 | 361 | 361 | 33,000 |
2007/09/14 | 372 | 372 | 368 | 370 | 60,000 |
2007/09/13 | 370 | 375 | 370 | 374 | 4,000 |
2007/09/12 | 373 | 377 | 371 | 371 | 8,000 |
2007/09/11 | 370 | 376 | 368 | 374 | 15,000 |
2007/09/10 | 379 | 379 | 374 | 374 | 32,000 |
2007/09/07 | 376 | 379 | 376 | 379 | 17,000 |
2007/09/06 | 375 | 383 | 375 | 383 | 26,000 |
2007/09/05 | 384 | 384 | 380 | 383 | 16,000 |
2007/09/04 | 385 | 386 | 382 | 384 | 7,000 |
2007/09/03 | 378 | 383 | 378 | 383 | 11,000 |
2007/08/31 | 376 | 385 | 374 | 385 | 8,000 |
2007/08/30 | 375 | 376 | 373 | 376 | 14,000 |
2007/08/29 | 372 | 374 | 372 | 374 | 9,000 |
2007/08/28 | 377 | 383 | 377 | 382 | 8,000 |
2007/08/27 | 380 | 380 | 379 | 380 | 19,000 |
2007/08/24 | 380 | 380 | 378 | 378 | 21,000 |
2007/08/23 | 371 | 376 | 371 | 376 | 28,000 |
2007/08/22 | 377 | 377 | 370 | 371 | 7,000 |
2007/08/21 | 375 | 375 | 369 | 372 | 18,000 |
2007/08/20 | 376 | 376 | 369 | 370 | 23,000 |
2007/08/17 | 363 | 378 | 363 | 365 | 33,000 |
2007/08/16 | 383 | 383 | 378 | 378 | 20,000 |
2007/08/15 | 389 | 389 | 384 | 384 | 19,000 |
2007/08/14 | 383 | 388 | 383 | 388 | 11,000 |
2007/08/13 | 386 | 388 | 383 | 385 | 9,000 |
2007/08/10 | 384 | 390 | 384 | 386 | 15,000 |
2007/08/09 | 393 | 393 | 385 | 390 | 40,000 |
2007/08/08 | 396 | 399 | 396 | 396 | 7,000 |
2007/08/07 | 395 | 395 | 393 | 393 | 10,000 |
2007/08/06 | 393 | 394 | 387 | 394 | 11,000 |
2007/08/03 | 396 | 396 | 391 | 394 | 20,000 |
2007/08/02 | 400 | 400 | 395 | 397 | 17,000 |
2007/08/01 | 395 | 403 | 395 | 395 | 17,000 |
2007/07/31 | 398 | 404 | 398 | 400 | 45,000 |
2007/07/30 | 391 | 392 | 382 | 392 | 42,000 |
2007/07/27 | 395 | 401 | 395 | 395 | 38,000 |
2007/07/26 | 404 | 406 | 400 | 400 | 33,000 |
2007/07/25 | 405 | 406 | 404 | 405 | 32,000 |
2007/07/24 | 409 | 409 | 405 | 408 | 31,000 |
2007/07/23 | 408 | 409 | 405 | 406 | 54,000 |
2007/07/20 | 405 | 406 | 402 | 403 | 40,000 |
2007/07/19 | 405 | 410 | 405 | 406 | 43,000 |
2007/07/18 | 409 | 409 | 406 | 406 | 12,000 |
2007/07/17 | 411 | 412 | 408 | 409 | 22,000 |
2007/07/13 | 409 | 410 | 408 | 408 | 21,000 |
2007/07/12 | 410 | 410 | 407 | 408 | 30,000 |
2007/07/11 | 406 | 407 | 406 | 406 | 25,000 |
2007/07/10 | 410 | 412 | 410 | 410 | 52,000 |
2007/07/09 | 411 | 415 | 410 | 412 | 57,000 |
2007/07/06 | 413 | 413 | 408 | 412 | 34,000 |
2007/07/05 | 414 | 414 | 411 | 413 | 26,000 |
2007/07/04 | 415 | 415 | 412 | 412 | 38,000 |
2007/07/03 | 412 | 414 | 412 | 413 | 13,000 |
2007/07/02 | 410 | 413 | 410 | 413 | 24,000 |
2007/06/29 | 412 | 414 | 410 | 414 | 27,000 |
2007/06/28 | 409 | 416 | 408 | 411 | 36,000 |
2007/06/27 | 416 | 417 | 408 | 410 | 33,000 |
2007/06/26 | 417 | 419 | 414 | 415 | 19,000 |
2007/06/25 | 415 | 420 | 414 | 414 | 42,000 |
2007/06/22 | 414 | 417 | 412 | 415 | 26,000 |
2007/06/21 | 410 | 412 | 409 | 412 | 38,000 |
2007/06/20 | 415 | 415 | 411 | 411 | 66,000 |
2007/06/19 | 420 | 420 | 414 | 414 | 46,000 |
2007/06/18 | 423 | 423 | 418 | 421 | 19,000 |
2007/06/15 | 415 | 420 | 415 | 420 | 24,000 |
2007/06/14 | 415 | 417 | 411 | 417 | 27,000 |
2007/06/13 | 415 | 415 | 414 | 414 | 28,000 |
2007/06/12 | 415 | 415 | 411 | 413 | 20,000 |
2007/06/11 | 415 | 415 | 414 | 414 | 9,000 |
2007/06/08 | 419 | 420 | 408 | 410 | 103,000 |
2007/06/07 | 406 | 418 | 406 | 418 | 43,000 |
2007/06/06 | 408 | 408 | 406 | 406 | 3,000 |
2007/06/05 | 406 | 410 | 406 | 409 | 53,000 |
2007/06/04 | 414 | 415 | 410 | 411 | 28,000 |
2007/06/01 | 411 | 416 | 409 | 411 | 28,000 |
2007/05/31 | 398 | 403 | 398 | 401 | 17,000 |
2007/05/30 | 401 | 401 | 395 | 398 | 18,000 |
2007/05/29 | 397 | 400 | 395 | 399 | 16,000 |
2007/05/28 | 405 | 407 | 401 | 402 | 26,000 |
2007/05/25 | 398 | 405 | 392 | 405 | 63,000 |
2007/05/24 | 400 | 401 | 399 | 400 | 22,000 |
2007/05/23 | 401 | 404 | 399 | 400 | 54,000 |
2007/05/22 | 399 | 399 | 395 | 396 | 26,000 |
2007/05/21 | 400 | 401 | 396 | 400 | 29,000 |
2007/05/18 | 401 | 401 | 399 | 401 | 45,000 |
2007/05/17 | 405 | 409 | 400 | 401 | 25,000 |
2007/05/16 | 406 | 407 | 401 | 402 | 13,000 |
2007/05/15 | 412 | 413 | 409 | 410 | 34,000 |
2007/05/14 | 415 | 416 | 414 | 416 | 29,000 |
2007/05/11 | 412 | 412 | 406 | 411 | 29,000 |
2007/05/10 | 421 | 421 | 418 | 418 | 4,000 |
2007/05/09 | 424 | 425 | 423 | 423 | 17,000 |
2007/05/08 | 424 | 425 | 423 | 424 | 17,000 |
2007/05/07 | 417 | 425 | 417 | 425 | 34,000 |
2007/05/02 | 412 | 418 | 408 | 414 | 37,000 |
2007/05/01 | 419 | 419 | 413 | 415 | 20,000 |
2007/04/27 | 412 | 416 | 407 | 416 | 29,000 |
2007/04/26 | 408 | 415 | 406 | 414 | 49,000 |
2007/04/25 | 409 | 410 | 405 | 408 | 17,000 |
2007/04/24 | 413 | 413 | 408 | 412 | 25,000 |
2007/04/23 | 415 | 416 | 407 | 410 | 35,000 |
2007/04/20 | 412 | 413 | 401 | 412 | 37,000 |
2007/04/19 | 414 | 416 | 413 | 413 | 21,000 |
2007/04/18 | 412 | 419 | 412 | 419 | 15,000 |
2007/04/17 | 420 | 420 | 415 | 415 | 18,000 |
2007/04/16 | 422 | 424 | 419 | 419 | 25,000 |
2007/04/13 | 420 | 421 | 416 | 417 | 27,000 |
2007/04/12 | 433 | 433 | 421 | 421 | 26,000 |
2007/04/11 | 429 | 434 | 428 | 428 | 23,000 |
2007/04/10 | 430 | 433 | 429 | 429 | 29,000 |
2007/04/09 | 433 | 437 | 430 | 430 | 18,000 |
2007/04/06 | 437 | 437 | 428 | 432 | 18,000 |
2007/04/05 | 441 | 441 | 434 | 436 | 28,000 |
2007/04/04 | 428 | 441 | 428 | 440 | 144,000 |
2007/04/03 | 414 | 428 | 414 | 426 | 42,000 |
2007/04/02 | 428 | 428 | 414 | 414 | 48,000 |
2007/03/30 | 420 | 421 | 415 | 420 | 16,000 |
2007/03/29 | 416 | 419 | 415 | 418 | 11,000 |
2007/03/28 | 418 | 421 | 418 | 421 | 7,000 |
2007/03/27 | 424 | 426 | 423 | 423 | 10,000 |
2007/03/26 | 433 | 433 | 428 | 428 | 10,000 |
2007/03/23 | 435 | 435 | 426 | 428 | 30,000 |
2007/03/22 | 430 | 430 | 427 | 427 | 16,000 |
2007/03/20 | 425 | 428 | 423 | 426 | 18,000 |
2007/03/19 | 423 | 423 | 418 | 420 | 16,000 |
2007/03/16 | 428 | 429 | 417 | 418 | 27,000 |
2007/03/15 | 423 | 423 | 415 | 418 | 57,000 |
2007/03/14 | 428 | 428 | 415 | 415 | 93,000 |
2007/03/13 | 430 | 434 | 428 | 428 | 20,000 |
2007/03/12 | 429 | 430 | 422 | 427 | 28,000 |
2007/03/09 | 426 | 429 | 423 | 424 | 70,000 |
2007/03/08 | 421 | 425 | 421 | 425 | 26,000 |
2007/03/07 | 423 | 424 | 418 | 421 | 88,000 |
2007/03/06 | 417 | 420 | 416 | 418 | 83,000 |
2007/03/05 | 436 | 436 | 423 | 427 | 37,000 |
2007/03/02 | 443 | 443 | 436 | 436 | 50,000 |
2007/03/01 | 437 | 441 | 436 | 440 | 25,000 |
2007/02/28 | 421 | 440 | 421 | 440 | 57,000 |
2007/02/27 | 459 | 460 | 453 | 456 | 46,000 |
2007/02/26 | 463 | 463 | 459 | 461 | 35,000 |
2007/02/23 | 459 | 467 | 458 | 467 | 43,000 |
2007/02/22 | 458 | 465 | 458 | 464 | 54,000 |
2007/02/21 | 450 | 460 | 450 | 454 | 54,000 |
2007/02/20 | 443 | 449 | 443 | 447 | 54,000 |
2007/02/19 | 441 | 448 | 441 | 445 | 24,000 |
2007/02/16 | 438 | 444 | 437 | 440 | 55,000 |
2007/02/15 | 429 | 437 | 429 | 437 | 88,000 |
2007/02/14 | 422 | 431 | 422 | 430 | 67,000 |
2007/02/13 | 421 | 423 | 421 | 421 | 37,000 |
2007/02/09 | 423 | 423 | 418 | 421 | 55,000 |
2007/02/08 | 421 | 421 | 418 | 418 | 36,000 |
2007/02/07 | 418 | 421 | 418 | 419 | 36,000 |
2007/02/06 | 418 | 420 | 416 | 419 | 42,000 |
2007/02/05 | 419 | 423 | 415 | 416 | 34,000 |
2007/02/02 | 418 | 419 | 416 | 416 | 22,000 |
2007/02/01 | 416 | 416 | 414 | 416 | 65,000 |
2007/01/31 | 413 | 413 | 409 | 411 | 19,000 |
2007/01/30 | 411 | 414 | 408 | 410 | 26,000 |
2007/01/29 | 405 | 409 | 405 | 408 | 48,000 |
2007/01/26 | 410 | 411 | 404 | 408 | 65,000 |
2007/01/25 | 416 | 416 | 410 | 412 | 81,000 |
2007/01/24 | 421 | 421 | 414 | 420 | 84,000 |
2007/01/23 | 416 | 416 | 409 | 416 | 134,000 |
2007/01/22 | 418 | 423 | 417 | 418 | 101,000 |
2007/01/19 | 416 | 417 | 415 | 416 | 53,000 |
2007/01/18 | 412 | 416 | 411 | 412 | 101,000 |
2007/01/17 | 412 | 414 | 409 | 411 | 64,000 |
2007/01/16 | 416 | 417 | 408 | 411 | 52,000 |
2007/01/15 | 414 | 415 | 409 | 414 | 80,000 |
2007/01/12 | 405 | 408 | 403 | 406 | 87,000 |
2007/01/11 | 401 | 402 | 399 | 400 | 47,000 |
2007/01/10 | 411 | 411 | 402 | 403 | 60,000 |
2007/01/09 | 411 | 412 | 410 | 410 | 42,000 |
2007/01/05 | 416 | 417 | 412 | 412 | 34,000 |
2007/01/04 | 414 | 417 | 413 | 414 | 19,000 |