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 |
|---|---|---|---|---|---|
| 2008/12/30 | 182 | 194 | 182 | 194 | 17,000 |
| 2008/12/29 | 185 | 187 | 185 | 187 | 16,000 |
| 2008/12/26 | 180 | 181 | 179 | 181 | 11,000 |
| 2008/12/25 | 176 | 183 | 176 | 176 | 38,000 |
| 2008/12/24 | 167 | 173 | 167 | 173 | 31,000 |
| 2008/12/22 | 166 | 173 | 166 | 171 | 23,000 |
| 2008/12/19 | 170 | 173 | 166 | 169 | 43,000 |
| 2008/12/18 | 175 | 179 | 169 | 171 | 21,000 |
| 2008/12/17 | 176 | 177 | 172 | 177 | 15,000 |
| 2008/12/16 | 189 | 190 | 172 | 174 | 54,000 |
| 2008/12/15 | 176 | 188 | 176 | 186 | 46,000 |
| 2008/12/12 | 175 | 177 | 171 | 173 | 63,000 |
| 2008/12/11 | 177 | 177 | 168 | 168 | 11,000 |
| 2008/12/10 | 168 | 173 | 167 | 172 | 13,000 |
| 2008/12/09 | 177 | 177 | 168 | 168 | 18,000 |
| 2008/12/08 | 167 | 176 | 167 | 176 | 32,000 |
| 2008/12/05 | 161 | 170 | 161 | 165 | 16,000 |
| 2008/12/04 | 158 | 164 | 158 | 159 | 20,000 |
| 2008/12/03 | 165 | 165 | 159 | 159 | 30,000 |
| 2008/12/02 | 165 | 165 | 158 | 158 | 44,000 |
| 2008/12/01 | 173 | 175 | 165 | 166 | 44,000 |
| 2008/11/28 | 167 | 169 | 165 | 166 | 25,000 |
| 2008/11/27 | 169 | 172 | 169 | 172 | 19,000 |
| 2008/11/26 | 172 | 173 | 168 | 168 | 20,000 |
| 2008/11/25 | 186 | 186 | 174 | 179 | 36,000 |
| 2008/11/21 | 172 | 183 | 170 | 183 | 44,000 |
| 2008/11/20 | 191 | 191 | 182 | 184 | 13,000 |
| 2008/11/19 | 189 | 199 | 185 | 191 | 18,000 |
| 2008/11/18 | 187 | 189 | 183 | 184 | 18,000 |
| 2008/11/17 | 182 | 186 | 178 | 186 | 27,000 |
| 2008/11/14 | 190 | 190 | 183 | 187 | 16,000 |
| 2008/11/13 | 177 | 183 | 177 | 180 | 9,000 |
| 2008/11/12 | 184 | 184 | 181 | 182 | 17,000 |
| 2008/11/11 | 194 | 194 | 184 | 189 | 25,000 |
| 2008/11/10 | 190 | 194 | 190 | 194 | 20,000 |
| 2008/11/07 | 200 | 202 | 189 | 194 | 36,000 |
| 2008/11/06 | 205 | 208 | 203 | 203 | 38,000 |
| 2008/11/05 | 210 | 220 | 210 | 220 | 33,000 |
| 2008/11/04 | 197 | 208 | 197 | 202 | 13,000 |
| 2008/10/31 | 176 | 193 | 171 | 193 | 46,000 |
| 2008/10/30 | 175 | 178 | 171 | 171 | 56,000 |
| 2008/10/29 | 176 | 180 | 166 | 174 | 37,000 |
| 2008/10/28 | 164 | 166 | 156 | 164 | 28,000 |
| 2008/10/27 | 174 | 176 | 167 | 173 | 22,000 |
| 2008/10/24 | 183 | 188 | 180 | 184 | 33,000 |
| 2008/10/23 | 185 | 185 | 180 | 180 | 13,000 |
| 2008/10/22 | 197 | 202 | 195 | 195 | 21,000 |
| 2008/10/21 | 204 | 205 | 201 | 205 | 26,000 |
| 2008/10/20 | 198 | 205 | 197 | 205 | 14,000 |
| 2008/10/17 | 193 | 195 | 190 | 193 | 32,000 |
| 2008/10/16 | 186 | 196 | 180 | 187 | 33,000 |
| 2008/10/15 | 194 | 202 | 194 | 202 | 30,000 |
| 2008/10/14 | 194 | 197 | 190 | 191 | 44,000 |
| 2008/10/10 | 178 | 178 | 146 | 159 | 52,000 |
| 2008/10/09 | 181 | 186 | 177 | 178 | 41,000 |
| 2008/10/08 | 195 | 195 | 179 | 180 | 34,000 |
| 2008/10/07 | 196 | 202 | 196 | 201 | 39,000 |
| 2008/10/06 | 210 | 211 | 204 | 207 | 38,000 |
| 2008/10/03 | 223 | 224 | 218 | 218 | 14,000 |
| 2008/10/02 | 238 | 238 | 228 | 228 | 15,000 |
| 2008/10/01 | 233 | 235 | 231 | 234 | 13,000 |
| 2008/09/30 | 223 | 231 | 223 | 229 | 10,000 |
| 2008/09/29 | 238 | 240 | 235 | 238 | 21,000 |
| 2008/09/26 | 241 | 242 | 230 | 233 | 55,000 |
| 2008/09/25 | 246 | 248 | 242 | 246 | 20,000 |
| 2008/09/24 | 243 | 245 | 240 | 245 | 18,000 |
| 2008/09/22 | 250 | 251 | 244 | 244 | 15,000 |
| 2008/09/19 | 241 | 247 | 241 | 247 | 28,000 |
| 2008/09/18 | 233 | 241 | 233 | 239 | 32,000 |
| 2008/09/17 | 239 | 240 | 234 | 240 | 17,000 |
| 2008/09/16 | 238 | 238 | 230 | 238 | 30,000 |
| 2008/09/12 | 238 | 244 | 238 | 244 | 48,000 |
| 2008/09/11 | 238 | 243 | 238 | 238 | 23,000 |
| 2008/09/10 | 230 | 240 | 230 | 238 | 21,000 |
| 2008/09/09 | 235 | 236 | 233 | 233 | 12,000 |
| 2008/09/08 | 232 | 245 | 232 | 240 | 19,000 |
| 2008/09/05 | 239 | 239 | 235 | 235 | 22,000 |
| 2008/09/04 | 242 | 245 | 240 | 244 | 27,000 |
| 2008/09/03 | 238 | 243 | 238 | 242 | 16,000 |
| 2008/09/02 | 242 | 243 | 235 | 235 | 19,000 |
| 2008/09/01 | 243 | 245 | 241 | 243 | 17,000 |
| 2008/08/29 | 240 | 250 | 240 | 246 | 36,000 |
| 2008/08/28 | 241 | 241 | 238 | 238 | 10,000 |
| 2008/08/27 | 245 | 245 | 238 | 238 | 14,000 |
| 2008/08/26 | 244 | 244 | 240 | 244 | 17,000 |
| 2008/08/25 | 242 | 244 | 238 | 244 | 17,000 |
| 2008/08/22 | 240 | 241 | 237 | 238 | 11,000 |
| 2008/08/21 | 239 | 240 | 236 | 240 | 10,000 |
| 2008/08/20 | 234 | 239 | 233 | 237 | 15,000 |
| 2008/08/19 | 236 | 238 | 235 | 235 | 16,000 |
| 2008/08/18 | 236 | 240 | 236 | 240 | 15,000 |
| 2008/08/15 | 233 | 238 | 233 | 236 | 20,000 |
| 2008/08/14 | 234 | 237 | 233 | 235 | 19,000 |
| 2008/08/13 | 240 | 241 | 234 | 237 | 23,000 |
| 2008/08/12 | 246 | 248 | 243 | 243 | 48,000 |
| 2008/08/11 | 248 | 249 | 248 | 249 | 20,000 |
| 2008/08/08 | 247 | 248 | 247 | 248 | 8,000 |
| 2008/08/07 | 257 | 257 | 249 | 249 | 9,000 |
| 2008/08/06 | 254 | 258 | 251 | 255 | 42,000 |
| 2008/08/05 | 245 | 250 | 245 | 249 | 17,000 |
| 2008/08/04 | 249 | 251 | 247 | 247 | 26,000 |
| 2008/08/01 | 257 | 258 | 253 | 254 | 25,000 |
| 2008/07/31 | 251 | 256 | 251 | 256 | 27,000 |
| 2008/07/30 | 248 | 251 | 247 | 251 | 18,000 |
| 2008/07/29 | 245 | 246 | 242 | 243 | 19,000 |
| 2008/07/28 | 252 | 252 | 247 | 249 | 18,000 |
| 2008/07/25 | 257 | 257 | 253 | 253 | 33,000 |
| 2008/07/24 | 251 | 258 | 251 | 257 | 38,000 |
| 2008/07/23 | 247 | 250 | 247 | 248 | 50,000 |
| 2008/07/22 | 245 | 245 | 244 | 244 | 18,000 |
| 2008/07/18 | 242 | 243 | 241 | 242 | 12,000 |
| 2008/07/17 | 245 | 245 | 241 | 241 | 21,000 |
| 2008/07/16 | 242 | 245 | 241 | 244 | 11,000 |
| 2008/07/15 | 245 | 247 | 243 | 243 | 56,000 |
| 2008/07/14 | 244 | 245 | 242 | 243 | 22,000 |
| 2008/07/11 | 243 | 244 | 242 | 242 | 26,000 |
| 2008/07/10 | 243 | 243 | 240 | 242 | 28,000 |
| 2008/07/09 | 244 | 247 | 243 | 243 | 32,000 |
| 2008/07/08 | 244 | 247 | 243 | 243 | 40,000 |
| 2008/07/07 | 242 | 245 | 240 | 244 | 22,000 |
| 2008/07/04 | 239 | 242 | 239 | 242 | 16,000 |
| 2008/07/03 | 241 | 244 | 239 | 244 | 34,000 |
| 2008/07/02 | 250 | 250 | 243 | 246 | 31,000 |
| 2008/07/01 | 251 | 253 | 251 | 253 | 16,000 |
| 2008/06/30 | 254 | 256 | 250 | 251 | 33,000 |
| 2008/06/27 | 252 | 257 | 251 | 253 | 31,000 |
| 2008/06/26 | 263 | 263 | 259 | 259 | 12,000 |
| 2008/06/25 | 265 | 265 | 260 | 264 | 41,000 |
| 2008/06/24 | 253 | 260 | 253 | 260 | 29,000 |
| 2008/06/23 | 262 | 262 | 254 | 258 | 26,000 |
| 2008/06/20 | 264 | 266 | 262 | 262 | 23,000 |
| 2008/06/19 | 265 | 265 | 259 | 259 | 41,000 |
| 2008/06/18 | 268 | 275 | 266 | 269 | 28,000 |
| 2008/06/17 | 270 | 270 | 266 | 266 | 38,000 |
| 2008/06/16 | 266 | 266 | 261 | 265 | 36,000 |
| 2008/06/13 | 264 | 266 | 257 | 265 | 63,000 |
| 2008/06/12 | 262 | 269 | 253 | 266 | 86,000 |
| 2008/06/11 | 259 | 261 | 255 | 257 | 27,000 |
| 2008/06/10 | 265 | 265 | 257 | 258 | 28,000 |
| 2008/06/09 | 256 | 262 | 256 | 261 | 32,000 |
| 2008/06/06 | 272 | 273 | 266 | 266 | 46,000 |
| 2008/06/05 | 261 | 269 | 261 | 268 | 36,000 |
| 2008/06/04 | 256 | 261 | 256 | 261 | 32,000 |
| 2008/06/03 | 260 | 260 | 255 | 255 | 58,000 |
| 2008/06/02 | 255 | 262 | 255 | 260 | 33,000 |
| 2008/05/30 | 254 | 254 | 252 | 254 | 33,000 |
| 2008/05/29 | 247 | 250 | 247 | 250 | 12,000 |
| 2008/05/28 | 248 | 251 | 244 | 246 | 21,000 |
| 2008/05/27 | 246 | 248 | 244 | 246 | 22,000 |
| 2008/05/26 | 250 | 251 | 243 | 246 | 38,000 |
| 2008/05/23 | 251 | 254 | 250 | 251 | 30,000 |
| 2008/05/22 | 247 | 251 | 246 | 251 | 28,000 |
| 2008/05/21 | 258 | 258 | 252 | 255 | 25,000 |
| 2008/05/20 | 260 | 263 | 259 | 259 | 31,000 |
| 2008/05/19 | 263 | 263 | 259 | 259 | 39,000 |
| 2008/05/16 | 263 | 263 | 260 | 261 | 31,000 |
| 2008/05/15 | 256 | 262 | 256 | 259 | 49,000 |
| 2008/05/14 | 250 | 251 | 247 | 251 | 30,000 |
| 2008/05/13 | 245 | 246 | 242 | 246 | 11,000 |
| 2008/05/12 | 244 | 244 | 239 | 244 | 25,000 |
| 2008/05/09 | 248 | 248 | 243 | 243 | 29,000 |
| 2008/05/08 | 250 | 251 | 246 | 248 | 41,000 |
| 2008/05/07 | 244 | 252 | 242 | 250 | 42,000 |
| 2008/05/02 | 248 | 248 | 242 | 243 | 45,000 |
| 2008/05/01 | 243 | 246 | 243 | 244 | 26,000 |
| 2008/04/30 | 243 | 246 | 242 | 244 | 35,000 |
| 2008/04/28 | 239 | 242 | 239 | 242 | 38,000 |
| 2008/04/25 | 239 | 242 | 238 | 240 | 34,000 |
| 2008/04/24 | 239 | 241 | 239 | 239 | 16,000 |
| 2008/04/23 | 234 | 239 | 234 | 238 | 21,000 |
| 2008/04/22 | 233 | 236 | 233 | 235 | 26,000 |
| 2008/04/21 | 233 | 238 | 233 | 236 | 13,000 |
| 2008/04/18 | 229 | 233 | 229 | 232 | 20,000 |
| 2008/04/17 | 227 | 231 | 227 | 230 | 14,000 |
| 2008/04/16 | 229 | 231 | 228 | 228 | 12,000 |
| 2008/04/15 | 223 | 227 | 223 | 227 | 32,000 |
| 2008/04/14 | 233 | 234 | 222 | 228 | 61,000 |
| 2008/04/11 | 231 | 236 | 231 | 235 | 17,000 |
| 2008/04/10 | 236 | 236 | 231 | 231 | 24,000 |
| 2008/04/09 | 240 | 241 | 240 | 241 | 22,000 |
| 2008/04/08 | 244 | 244 | 241 | 241 | 24,000 |
| 2008/04/07 | 240 | 244 | 240 | 244 | 13,000 |
| 2008/04/04 | 244 | 245 | 241 | 244 | 11,000 |
| 2008/04/03 | 245 | 248 | 243 | 248 | 25,000 |
| 2008/04/02 | 244 | 246 | 238 | 243 | 16,000 |
| 2008/04/01 | 236 | 242 | 236 | 242 | 19,000 |
| 2008/03/31 | 246 | 246 | 232 | 234 | 48,000 |
| 2008/03/28 | 245 | 249 | 241 | 249 | 12,000 |
| 2008/03/27 | 239 | 247 | 239 | 245 | 19,000 |
| 2008/03/26 | 240 | 244 | 237 | 237 | 32,000 |
| 2008/03/25 | 249 | 250 | 246 | 249 | 35,000 |
| 2008/03/24 | 246 | 248 | 244 | 244 | 18,000 |
| 2008/03/21 | 237 | 242 | 234 | 242 | 18,000 |
| 2008/03/19 | 235 | 237 | 231 | 235 | 30,000 |
| 2008/03/18 | 232 | 235 | 230 | 235 | 14,000 |
| 2008/03/17 | 234 | 234 | 230 | 231 | 34,000 |
| 2008/03/14 | 234 | 234 | 232 | 233 | 68,000 |
| 2008/03/13 | 238 | 238 | 233 | 233 | 18,000 |
| 2008/03/12 | 239 | 240 | 237 | 238 | 17,000 |
| 2008/03/11 | 235 | 237 | 232 | 235 | 58,000 |
| 2008/03/10 | 244 | 246 | 237 | 237 | 48,000 |
| 2008/03/07 | 245 | 245 | 244 | 244 | 8,000 |
| 2008/03/06 | 243 | 250 | 243 | 248 | 12,000 |
| 2008/03/05 | 244 | 246 | 241 | 244 | 21,000 |
| 2008/03/04 | 245 | 246 | 243 | 244 | 28,000 |
| 2008/03/03 | 250 | 250 | 243 | 243 | 59,000 |
| 2008/02/29 | 255 | 256 | 253 | 253 | 23,000 |
| 2008/02/28 | 255 | 259 | 255 | 257 | 33,000 |
| 2008/02/27 | 258 | 260 | 255 | 260 | 31,000 |
| 2008/02/26 | 261 | 261 | 253 | 255 | 23,000 |
| 2008/02/25 | 255 | 265 | 255 | 259 | 44,000 |
| 2008/02/22 | 251 | 254 | 251 | 253 | 9,000 |
| 2008/02/21 | 251 | 257 | 251 | 255 | 42,000 |
| 2008/02/20 | 255 | 255 | 247 | 249 | 39,000 |
| 2008/02/19 | 257 | 263 | 256 | 256 | 17,000 |
| 2008/02/18 | 255 | 256 | 254 | 254 | 14,000 |
| 2008/02/15 | 256 | 256 | 249 | 254 | 40,000 |
| 2008/02/14 | 251 | 260 | 251 | 254 | 37,000 |
| 2008/02/13 | 245 | 253 | 244 | 245 | 58,000 |
| 2008/02/12 | 254 | 254 | 245 | 249 | 16,000 |
| 2008/02/08 | 255 | 257 | 250 | 251 | 12,000 |
| 2008/02/07 | 254 | 264 | 253 | 255 | 23,000 |
| 2008/02/06 | 271 | 271 | 259 | 259 | 51,000 |
| 2008/02/05 | 287 | 287 | 275 | 276 | 17,000 |
| 2008/02/04 | 279 | 283 | 277 | 283 | 25,000 |
| 2008/02/01 | 274 | 277 | 269 | 274 | 30,000 |
| 2008/01/31 | 253 | 272 | 253 | 270 | 33,000 |
| 2008/01/30 | 259 | 266 | 254 | 259 | 27,000 |
| 2008/01/29 | 257 | 262 | 257 | 259 | 18,000 |
| 2008/01/28 | 262 | 262 | 247 | 247 | 54,000 |
| 2008/01/25 | 250 | 263 | 250 | 257 | 36,000 |
| 2008/01/24 | 250 | 256 | 244 | 246 | 64,000 |
| 2008/01/23 | 242 | 244 | 236 | 240 | 42,000 |
| 2008/01/22 | 242 | 243 | 230 | 231 | 78,000 |
| 2008/01/21 | 248 | 248 | 239 | 244 | 65,000 |
| 2008/01/18 | 243 | 250 | 241 | 248 | 92,000 |
| 2008/01/17 | 257 | 257 | 245 | 248 | 92,000 |
| 2008/01/16 | 264 | 264 | 250 | 252 | 90,000 |
| 2008/01/15 | 270 | 270 | 265 | 265 | 59,000 |
| 2008/01/11 | 271 | 273 | 266 | 268 | 41,000 |
| 2008/01/10 | 274 | 275 | 270 | 270 | 27,000 |
| 2008/01/09 | 274 | 274 | 263 | 272 | 53,000 |
| 2008/01/08 | 271 | 276 | 271 | 274 | 59,000 |
| 2008/01/07 | 263 | 271 | 262 | 271 | 40,000 |
| 2008/01/04 | 282 | 283 | 272 | 272 | 38,000 |