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 |
|---|---|---|---|---|---|
| 2009/12/30 | 219 | 220 | 218 | 218 | 21,000 |
| 2009/12/29 | 218 | 218 | 216 | 217 | 4,000 |
| 2009/12/28 | 218 | 221 | 217 | 217 | 13,000 |
| 2009/12/25 | 222 | 222 | 215 | 216 | 40,000 |
| 2009/12/24 | 219 | 221 | 217 | 220 | 19,000 |
| 2009/12/22 | 219 | 219 | 217 | 217 | 22,000 |
| 2009/12/21 | 222 | 222 | 213 | 215 | 34,000 |
| 2009/12/18 | 219 | 220 | 217 | 218 | 35,000 |
| 2009/12/17 | 224 | 227 | 211 | 222 | 118,000 |
| 2009/12/16 | 229 | 233 | 228 | 229 | 31,000 |
| 2009/12/15 | 227 | 231 | 226 | 230 | 62,000 |
| 2009/12/14 | 223 | 225 | 222 | 225 | 38,000 |
| 2009/12/11 | 219 | 222 | 219 | 222 | 45,000 |
| 2009/12/10 | 220 | 224 | 214 | 214 | 25,000 |
| 2009/12/09 | 220 | 220 | 217 | 218 | 15,000 |
| 2009/12/08 | 219 | 219 | 216 | 218 | 20,000 |
| 2009/12/07 | 219 | 219 | 218 | 218 | 29,000 |
| 2009/12/04 | 218 | 218 | 214 | 218 | 13,000 |
| 2009/12/03 | 216 | 218 | 216 | 217 | 26,000 |
| 2009/12/02 | 217 | 217 | 213 | 215 | 26,000 |
| 2009/12/01 | 212 | 214 | 205 | 214 | 36,000 |
| 2009/11/30 | 207 | 211 | 206 | 207 | 36,000 |
| 2009/11/27 | 202 | 205 | 193 | 199 | 48,000 |
| 2009/11/26 | 208 | 209 | 202 | 202 | 15,000 |
| 2009/11/25 | 202 | 206 | 201 | 206 | 36,000 |
| 2009/11/24 | 200 | 201 | 199 | 200 | 21,000 |
| 2009/11/20 | 198 | 202 | 198 | 201 | 26,000 |
| 2009/11/19 | 202 | 203 | 200 | 201 | 27,000 |
| 2009/11/18 | 205 | 205 | 202 | 203 | 26,000 |
| 2009/11/17 | 206 | 210 | 204 | 205 | 56,000 |
| 2009/11/16 | 212 | 212 | 209 | 209 | 35,000 |
| 2009/11/13 | 213 | 214 | 212 | 213 | 24,000 |
| 2009/11/12 | 216 | 216 | 212 | 212 | 20,000 |
| 2009/11/11 | 219 | 219 | 216 | 216 | 10,000 |
| 2009/11/10 | 216 | 218 | 213 | 218 | 33,000 |
| 2009/11/09 | 208 | 220 | 207 | 213 | 98,000 |
| 2009/11/06 | 213 | 213 | 208 | 208 | 34,000 |
| 2009/11/05 | 212 | 217 | 212 | 213 | 40,000 |
| 2009/11/04 | 211 | 213 | 211 | 212 | 11,000 |
| 2009/11/02 | 214 | 214 | 210 | 210 | 32,000 |
| 2009/10/30 | 212 | 213 | 211 | 213 | 21,000 |
| 2009/10/29 | 216 | 216 | 209 | 210 | 34,000 |
| 2009/10/28 | 213 | 216 | 213 | 216 | 11,000 |
| 2009/10/27 | 218 | 220 | 216 | 217 | 74,000 |
| 2009/10/26 | 214 | 219 | 212 | 219 | 26,000 |
| 2009/10/23 | 216 | 216 | 211 | 214 | 29,000 |
| 2009/10/22 | 212 | 216 | 212 | 216 | 26,000 |
| 2009/10/21 | 217 | 220 | 215 | 217 | 35,000 |
| 2009/10/20 | 219 | 220 | 215 | 219 | 40,000 |
| 2009/10/19 | 215 | 218 | 215 | 218 | 29,000 |
| 2009/10/16 | 215 | 216 | 214 | 214 | 17,000 |
| 2009/10/15 | 216 | 216 | 213 | 214 | 61,000 |
| 2009/10/14 | 209 | 212 | 209 | 212 | 56,000 |
| 2009/10/13 | 209 | 209 | 207 | 208 | 14,000 |
| 2009/10/09 | 206 | 206 | 202 | 204 | 15,000 |
| 2009/10/08 | 206 | 206 | 201 | 202 | 38,000 |
| 2009/10/07 | 199 | 202 | 195 | 202 | 47,000 |
| 2009/10/06 | 201 | 201 | 196 | 198 | 34,000 |
| 2009/10/05 | 202 | 205 | 199 | 199 | 38,000 |
| 2009/10/02 | 202 | 204 | 200 | 202 | 35,000 |
| 2009/10/01 | 216 | 216 | 206 | 209 | 34,000 |
| 2009/09/30 | 208 | 219 | 207 | 219 | 30,000 |
| 2009/09/29 | 219 | 219 | 209 | 211 | 16,000 |
| 2009/09/28 | 218 | 218 | 209 | 214 | 43,000 |
| 2009/09/25 | 224 | 224 | 217 | 219 | 34,000 |
| 2009/09/24 | 220 | 224 | 219 | 224 | 38,000 |
| 2009/09/18 | 218 | 221 | 216 | 221 | 45,000 |
| 2009/09/17 | 218 | 218 | 212 | 216 | 51,000 |
| 2009/09/16 | 217 | 220 | 216 | 216 | 60,000 |
| 2009/09/15 | 220 | 221 | 212 | 215 | 87,000 |
| 2009/09/14 | 221 | 222 | 220 | 222 | 48,000 |
| 2009/09/11 | 224 | 226 | 223 | 224 | 87,000 |
| 2009/09/10 | 225 | 228 | 221 | 228 | 74,000 |
| 2009/09/09 | 221 | 225 | 220 | 224 | 46,000 |
| 2009/09/08 | 223 | 225 | 218 | 223 | 67,000 |
| 2009/09/07 | 225 | 225 | 222 | 223 | 11,000 |
| 2009/09/04 | 225 | 225 | 221 | 223 | 48,000 |
| 2009/09/03 | 226 | 226 | 223 | 224 | 32,000 |
| 2009/09/02 | 224 | 224 | 221 | 223 | 48,000 |
| 2009/09/01 | 229 | 230 | 222 | 226 | 65,000 |
| 2009/08/31 | 231 | 231 | 228 | 229 | 94,000 |
| 2009/08/28 | 230 | 230 | 228 | 229 | 28,000 |
| 2009/08/27 | 229 | 231 | 226 | 228 | 68,000 |
| 2009/08/26 | 222 | 228 | 221 | 228 | 86,000 |
| 2009/08/25 | 221 | 221 | 218 | 219 | 55,000 |
| 2009/08/24 | 223 | 223 | 220 | 223 | 46,000 |
| 2009/08/21 | 223 | 223 | 215 | 218 | 71,000 |
| 2009/08/20 | 221 | 222 | 219 | 222 | 48,000 |
| 2009/08/19 | 224 | 225 | 217 | 217 | 157,000 |
| 2009/08/18 | 223 | 231 | 220 | 226 | 224,000 |
| 2009/08/17 | 226 | 227 | 222 | 225 | 105,000 |
| 2009/08/14 | 227 | 230 | 226 | 228 | 73,000 |
| 2009/08/13 | 228 | 228 | 225 | 227 | 25,000 |
| 2009/08/12 | 223 | 227 | 222 | 227 | 87,000 |
| 2009/08/11 | 227 | 230 | 224 | 227 | 80,000 |
| 2009/08/10 | 222 | 231 | 220 | 228 | 258,000 |
| 2009/08/07 | 217 | 235 | 216 | 222 | 377,000 |
| 2009/08/06 | 210 | 218 | 210 | 217 | 212,000 |
| 2009/08/05 | 207 | 209 | 207 | 208 | 35,000 |
| 2009/08/04 | 209 | 210 | 206 | 209 | 68,000 |
| 2009/08/03 | 209 | 209 | 205 | 205 | 46,000 |
| 2009/07/31 | 209 | 209 | 206 | 206 | 44,000 |
| 2009/07/30 | 204 | 207 | 203 | 207 | 70,000 |
| 2009/07/29 | 206 | 206 | 204 | 205 | 35,000 |
| 2009/07/28 | 207 | 207 | 203 | 207 | 44,000 |
| 2009/07/27 | 206 | 209 | 206 | 208 | 96,000 |
| 2009/07/24 | 201 | 205 | 201 | 205 | 66,000 |
| 2009/07/23 | 205 | 206 | 201 | 201 | 98,000 |
| 2009/07/22 | 203 | 204 | 201 | 204 | 68,000 |
| 2009/07/21 | 205 | 205 | 201 | 201 | 74,000 |
| 2009/07/17 | 206 | 206 | 202 | 202 | 66,000 |
| 2009/07/16 | 207 | 212 | 205 | 205 | 76,000 |
| 2009/07/15 | 208 | 210 | 203 | 207 | 150,000 |
| 2009/07/14 | 208 | 212 | 200 | 206 | 171,000 |
| 2009/07/13 | 209 | 214 | 200 | 207 | 348,000 |
| 2009/07/10 | 222 | 233 | 200 | 213 | 1,724,000 |
| 2009/07/09 | 204 | 222 | 203 | 218 | 396,000 |
| 2009/07/08 | 210 | 216 | 208 | 208 | 197,000 |
| 2009/07/07 | 213 | 225 | 211 | 213 | 259,000 |
| 2009/07/06 | 204 | 218 | 203 | 213 | 167,000 |
| 2009/07/03 | 201 | 203 | 199 | 203 | 55,000 |
| 2009/07/02 | 202 | 206 | 201 | 203 | 79,000 |
| 2009/07/01 | 194 | 198 | 194 | 198 | 33,000 |
| 2009/06/30 | 198 | 198 | 194 | 194 | 19,000 |
| 2009/06/29 | 191 | 202 | 191 | 193 | 45,000 |
| 2009/06/26 | 190 | 192 | 186 | 187 | 76,000 |
| 2009/06/25 | 187 | 190 | 185 | 188 | 66,000 |
| 2009/06/24 | 186 | 190 | 183 | 184 | 54,000 |
| 2009/06/23 | 188 | 188 | 183 | 185 | 76,000 |
| 2009/06/22 | 190 | 193 | 190 | 193 | 51,000 |
| 2009/06/19 | 190 | 194 | 190 | 190 | 38,000 |
| 2009/06/18 | 194 | 194 | 190 | 192 | 19,000 |
| 2009/06/17 | 189 | 194 | 189 | 194 | 30,000 |
| 2009/06/16 | 200 | 200 | 192 | 193 | 89,000 |
| 2009/06/15 | 199 | 205 | 199 | 201 | 134,000 |
| 2009/06/12 | 196 | 197 | 192 | 194 | 94,000 |
| 2009/06/11 | 192 | 193 | 189 | 191 | 66,000 |
| 2009/06/10 | 192 | 192 | 188 | 191 | 45,000 |
| 2009/06/09 | 191 | 191 | 187 | 188 | 35,000 |
| 2009/06/08 | 193 | 193 | 185 | 189 | 97,000 |
| 2009/06/05 | 191 | 200 | 191 | 191 | 91,000 |
| 2009/06/04 | 185 | 190 | 185 | 189 | 58,000 |
| 2009/06/03 | 189 | 189 | 184 | 188 | 63,000 |
| 2009/06/02 | 188 | 189 | 183 | 188 | 78,000 |
| 2009/06/01 | 180 | 185 | 179 | 181 | 70,000 |
| 2009/05/29 | 179 | 181 | 178 | 178 | 46,000 |
| 2009/05/28 | 180 | 180 | 178 | 178 | 37,000 |
| 2009/05/27 | 183 | 185 | 179 | 179 | 52,000 |
| 2009/05/26 | 183 | 183 | 180 | 182 | 44,000 |
| 2009/05/25 | 177 | 180 | 177 | 179 | 56,000 |
| 2009/05/22 | 173 | 175 | 173 | 173 | 25,000 |
| 2009/05/21 | 175 | 175 | 172 | 175 | 38,000 |
| 2009/05/20 | 175 | 179 | 174 | 175 | 47,000 |
| 2009/05/19 | 173 | 174 | 171 | 173 | 46,000 |
| 2009/05/18 | 173 | 173 | 169 | 170 | 75,000 |
| 2009/05/15 | 167 | 170 | 166 | 169 | 65,000 |
| 2009/05/14 | 171 | 171 | 167 | 167 | 38,000 |
| 2009/05/13 | 174 | 174 | 171 | 174 | 55,000 |
| 2009/05/12 | 173 | 175 | 170 | 173 | 36,000 |
| 2009/05/11 | 172 | 179 | 171 | 173 | 40,000 |
| 2009/05/08 | 173 | 173 | 169 | 172 | 19,000 |
| 2009/05/07 | 173 | 175 | 170 | 173 | 44,000 |
| 2009/05/01 | 166 | 170 | 164 | 168 | 44,000 |
| 2009/04/30 | 169 | 169 | 165 | 168 | 25,000 |
| 2009/04/28 | 170 | 170 | 165 | 165 | 23,000 |
| 2009/04/27 | 171 | 174 | 167 | 170 | 23,000 |
| 2009/04/24 | 175 | 176 | 169 | 169 | 51,000 |
| 2009/04/23 | 167 | 174 | 167 | 174 | 55,000 |
| 2009/04/22 | 172 | 173 | 166 | 166 | 37,000 |
| 2009/04/21 | 171 | 172 | 168 | 171 | 31,000 |
| 2009/04/20 | 174 | 175 | 172 | 173 | 50,000 |
| 2009/04/17 | 173 | 175 | 173 | 173 | 58,000 |
| 2009/04/16 | 173 | 175 | 170 | 170 | 40,000 |
| 2009/04/15 | 175 | 175 | 172 | 172 | 52,000 |
| 2009/04/14 | 172 | 181 | 171 | 179 | 77,000 |
| 2009/04/13 | 168 | 172 | 168 | 172 | 51,000 |
| 2009/04/10 | 163 | 168 | 163 | 168 | 72,000 |
| 2009/04/09 | 162 | 162 | 160 | 160 | 29,000 |
| 2009/04/08 | 162 | 162 | 158 | 158 | 44,000 |
| 2009/04/07 | 158 | 163 | 158 | 160 | 76,000 |
| 2009/04/06 | 163 | 165 | 161 | 162 | 46,000 |
| 2009/04/03 | 161 | 163 | 159 | 159 | 44,000 |
| 2009/04/02 | 159 | 160 | 158 | 160 | 94,000 |
| 2009/04/01 | 157 | 157 | 151 | 155 | 134,000 |
| 2009/03/31 | 162 | 165 | 160 | 162 | 50,000 |
| 2009/03/30 | 174 | 174 | 164 | 165 | 52,000 |
| 2009/03/27 | 177 | 178 | 173 | 173 | 27,000 |
| 2009/03/26 | 178 | 178 | 164 | 172 | 21,000 |
| 2009/03/25 | 175 | 176 | 171 | 175 | 43,000 |
| 2009/03/24 | 169 | 173 | 169 | 172 | 43,000 |
| 2009/03/23 | 169 | 170 | 163 | 165 | 49,000 |
| 2009/03/19 | 179 | 179 | 166 | 170 | 49,000 |
| 2009/03/18 | 181 | 181 | 176 | 176 | 37,000 |
| 2009/03/17 | 194 | 194 | 180 | 180 | 33,000 |
| 2009/03/16 | 186 | 190 | 185 | 186 | 33,000 |
| 2009/03/13 | 183 | 187 | 182 | 183 | 81,000 |
| 2009/03/12 | 181 | 182 | 179 | 181 | 64,000 |
| 2009/03/11 | 181 | 182 | 179 | 179 | 68,000 |
| 2009/03/10 | 172 | 177 | 172 | 177 | 49,000 |
| 2009/03/09 | 177 | 178 | 174 | 176 | 54,000 |
| 2009/03/06 | 181 | 182 | 177 | 177 | 67,000 |
| 2009/03/05 | 182 | 184 | 181 | 181 | 63,000 |
| 2009/03/04 | 180 | 181 | 179 | 180 | 67,000 |
| 2009/03/03 | 179 | 180 | 178 | 180 | 25,000 |
| 2009/03/02 | 178 | 182 | 178 | 180 | 52,000 |
| 2009/02/27 | 179 | 179 | 176 | 178 | 56,000 |
| 2009/02/26 | 179 | 179 | 177 | 179 | 58,000 |
| 2009/02/25 | 169 | 180 | 169 | 179 | 59,000 |
| 2009/02/24 | 166 | 166 | 161 | 165 | 46,000 |
| 2009/02/23 | 168 | 168 | 161 | 168 | 45,000 |
| 2009/02/20 | 170 | 174 | 169 | 170 | 45,000 |
| 2009/02/19 | 168 | 169 | 165 | 169 | 27,000 |
| 2009/02/18 | 160 | 166 | 159 | 166 | 20,000 |
| 2009/02/17 | 157 | 160 | 155 | 160 | 30,000 |
| 2009/02/16 | 153 | 157 | 153 | 157 | 49,000 |
| 2009/02/13 | 149 | 150 | 148 | 150 | 32,000 |
| 2009/02/12 | 144 | 147 | 142 | 147 | 32,000 |
| 2009/02/10 | 154 | 154 | 147 | 147 | 21,000 |
| 2009/02/09 | 151 | 152 | 151 | 152 | 5,000 |
| 2009/02/06 | 154 | 157 | 151 | 151 | 16,000 |
| 2009/02/05 | 157 | 157 | 153 | 153 | 39,000 |
| 2009/02/04 | 154 | 155 | 153 | 154 | 20,000 |
| 2009/02/03 | 155 | 158 | 152 | 156 | 32,000 |
| 2009/02/02 | 155 | 156 | 153 | 154 | 13,000 |
| 2009/01/30 | 154 | 154 | 150 | 154 | 22,000 |
| 2009/01/29 | 155 | 159 | 153 | 154 | 24,000 |
| 2009/01/28 | 151 | 153 | 151 | 152 | 27,000 |
| 2009/01/27 | 155 | 156 | 153 | 154 | 25,000 |
| 2009/01/26 | 152 | 157 | 152 | 153 | 24,000 |
| 2009/01/23 | 160 | 160 | 154 | 154 | 37,000 |
| 2009/01/22 | 161 | 161 | 156 | 161 | 51,000 |
| 2009/01/21 | 164 | 165 | 161 | 162 | 28,000 |
| 2009/01/20 | 169 | 169 | 168 | 169 | 29,000 |
| 2009/01/19 | 175 | 175 | 173 | 173 | 3,000 |
| 2009/01/16 | 172 | 179 | 170 | 179 | 22,000 |
| 2009/01/15 | 168 | 172 | 164 | 170 | 81,000 |
| 2009/01/14 | 179 | 182 | 177 | 177 | 24,000 |
| 2009/01/13 | 188 | 188 | 177 | 177 | 18,000 |
| 2009/01/09 | 181 | 186 | 181 | 184 | 12,000 |
| 2009/01/08 | 189 | 189 | 184 | 185 | 12,000 |
| 2009/01/07 | 189 | 200 | 185 | 190 | 35,000 |
| 2009/01/06 | 190 | 192 | 189 | 189 | 27,000 |
| 2009/01/05 | 189 | 197 | 189 | 189 | 6,000 |