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 |
|---|---|---|---|---|---|
| 2010/12/30 | 264 | 266 | 262 | 266 | 30,000 |
| 2010/12/29 | 260 | 268 | 260 | 266 | 38,000 |
| 2010/12/28 | 260 | 265 | 260 | 262 | 38,000 |
| 2010/12/27 | 257 | 263 | 257 | 260 | 61,000 |
| 2010/12/24 | 270 | 270 | 253 | 257 | 125,000 |
| 2010/12/22 | 268 | 270 | 268 | 269 | 33,000 |
| 2010/12/21 | 267 | 271 | 267 | 268 | 74,000 |
| 2010/12/20 | 267 | 272 | 265 | 268 | 50,000 |
| 2010/12/17 | 275 | 275 | 270 | 271 | 72,000 |
| 2010/12/16 | 270 | 274 | 269 | 274 | 50,000 |
| 2010/12/15 | 272 | 273 | 265 | 267 | 94,000 |
| 2010/12/14 | 261 | 268 | 260 | 267 | 46,000 |
| 2010/12/13 | 255 | 261 | 255 | 261 | 40,000 |
| 2010/12/10 | 263 | 264 | 261 | 261 | 89,000 |
| 2010/12/09 | 252 | 264 | 251 | 263 | 86,000 |
| 2010/12/08 | 249 | 253 | 249 | 252 | 32,000 |
| 2010/12/07 | 243 | 253 | 243 | 252 | 77,000 |
| 2010/12/06 | 245 | 249 | 244 | 244 | 41,000 |
| 2010/12/03 | 244 | 246 | 243 | 243 | 42,000 |
| 2010/12/02 | 242 | 242 | 240 | 241 | 18,000 |
| 2010/12/01 | 239 | 239 | 236 | 238 | 17,000 |
| 2010/11/30 | 239 | 243 | 239 | 243 | 22,000 |
| 2010/11/29 | 240 | 244 | 237 | 239 | 51,000 |
| 2010/11/26 | 243 | 243 | 239 | 242 | 20,000 |
| 2010/11/25 | 232 | 247 | 229 | 244 | 142,000 |
| 2010/11/24 | 225 | 229 | 223 | 228 | 36,000 |
| 2010/11/22 | 229 | 229 | 227 | 227 | 19,000 |
| 2010/11/19 | 227 | 227 | 223 | 225 | 27,000 |
| 2010/11/18 | 220 | 224 | 220 | 223 | 34,000 |
| 2010/11/17 | 216 | 218 | 215 | 217 | 45,000 |
| 2010/11/16 | 226 | 226 | 216 | 218 | 59,000 |
| 2010/11/15 | 227 | 227 | 224 | 226 | 28,000 |
| 2010/11/12 | 227 | 227 | 225 | 227 | 20,000 |
| 2010/11/11 | 224 | 233 | 224 | 228 | 80,000 |
| 2010/11/10 | 224 | 227 | 223 | 223 | 36,000 |
| 2010/11/09 | 218 | 228 | 218 | 228 | 75,000 |
| 2010/11/08 | 220 | 222 | 220 | 222 | 23,000 |
| 2010/11/05 | 217 | 219 | 217 | 218 | 45,000 |
| 2010/11/04 | 213 | 214 | 212 | 214 | 26,000 |
| 2010/11/02 | 214 | 214 | 212 | 214 | 22,000 |
| 2010/11/01 | 212 | 216 | 212 | 214 | 43,000 |
| 2010/10/29 | 216 | 216 | 212 | 213 | 57,000 |
| 2010/10/28 | 219 | 219 | 216 | 216 | 63,000 |
| 2010/10/27 | 224 | 227 | 221 | 221 | 39,000 |
| 2010/10/26 | 222 | 228 | 221 | 222 | 52,000 |
| 2010/10/25 | 220 | 220 | 215 | 215 | 23,000 |
| 2010/10/22 | 216 | 219 | 216 | 218 | 29,000 |
| 2010/10/21 | 218 | 219 | 215 | 219 | 20,000 |
| 2010/10/20 | 217 | 222 | 216 | 220 | 20,000 |
| 2010/10/19 | 222 | 226 | 222 | 222 | 31,000 |
| 2010/10/18 | 221 | 225 | 219 | 220 | 45,000 |
| 2010/10/15 | 225 | 225 | 222 | 222 | 24,000 |
| 2010/10/14 | 224 | 227 | 224 | 225 | 45,000 |
| 2010/10/13 | 225 | 228 | 223 | 224 | 56,000 |
| 2010/10/12 | 235 | 235 | 225 | 225 | 21,000 |
| 2010/10/08 | 233 | 235 | 233 | 235 | 24,000 |
| 2010/10/07 | 235 | 237 | 235 | 236 | 21,000 |
| 2010/10/06 | 234 | 235 | 234 | 235 | 25,000 |
| 2010/10/05 | 233 | 234 | 231 | 232 | 40,000 |
| 2010/10/04 | 232 | 235 | 232 | 235 | 25,000 |
| 2010/10/01 | 231 | 235 | 231 | 231 | 35,000 |
| 2010/09/30 | 238 | 240 | 234 | 234 | 29,000 |
| 2010/09/29 | 234 | 240 | 234 | 238 | 23,000 |
| 2010/09/28 | 233 | 234 | 226 | 234 | 20,000 |
| 2010/09/27 | 237 | 238 | 234 | 236 | 31,000 |
| 2010/09/24 | 237 | 240 | 228 | 237 | 49,000 |
| 2010/09/22 | 233 | 239 | 232 | 238 | 51,000 |
| 2010/09/21 | 234 | 236 | 229 | 230 | 53,000 |
| 2010/09/17 | 226 | 231 | 226 | 228 | 43,000 |
| 2010/09/16 | 226 | 227 | 224 | 226 | 11,000 |
| 2010/09/15 | 226 | 228 | 225 | 225 | 41,000 |
| 2010/09/14 | 223 | 223 | 220 | 223 | 56,000 |
| 2010/09/13 | 219 | 221 | 217 | 217 | 48,000 |
| 2010/09/10 | 220 | 220 | 215 | 218 | 59,000 |
| 2010/09/09 | 215 | 217 | 215 | 215 | 12,000 |
| 2010/09/08 | 213 | 215 | 211 | 213 | 27,000 |
| 2010/09/07 | 212 | 217 | 211 | 215 | 66,000 |
| 2010/09/06 | 218 | 219 | 208 | 215 | 88,000 |
| 2010/09/03 | 218 | 221 | 218 | 218 | 36,000 |
| 2010/09/02 | 222 | 222 | 219 | 219 | 30,000 |
| 2010/09/01 | 222 | 222 | 220 | 221 | 25,000 |
| 2010/08/31 | 225 | 230 | 222 | 222 | 22,000 |
| 2010/08/30 | 227 | 232 | 227 | 232 | 21,000 |
| 2010/08/27 | 226 | 227 | 225 | 227 | 15,000 |
| 2010/08/26 | 221 | 226 | 221 | 226 | 19,000 |
| 2010/08/25 | 225 | 225 | 218 | 221 | 38,000 |
| 2010/08/24 | 227 | 227 | 222 | 223 | 10,000 |
| 2010/08/23 | 227 | 227 | 225 | 226 | 12,000 |
| 2010/08/20 | 229 | 229 | 225 | 225 | 15,000 |
| 2010/08/19 | 228 | 231 | 227 | 229 | 34,000 |
| 2010/08/18 | 226 | 233 | 226 | 228 | 17,000 |
| 2010/08/17 | 228 | 230 | 225 | 225 | 22,000 |
| 2010/08/16 | 234 | 239 | 231 | 231 | 28,000 |
| 2010/08/13 | 226 | 232 | 225 | 230 | 22,000 |
| 2010/08/12 | 225 | 229 | 224 | 226 | 17,000 |
| 2010/08/11 | 233 | 235 | 231 | 231 | 27,000 |
| 2010/08/10 | 235 | 242 | 235 | 239 | 45,000 |
| 2010/08/09 | 232 | 235 | 232 | 235 | 12,000 |
| 2010/08/06 | 230 | 239 | 230 | 234 | 17,000 |
| 2010/08/05 | 230 | 232 | 230 | 232 | 7,000 |
| 2010/08/04 | 235 | 235 | 230 | 230 | 18,000 |
| 2010/08/03 | 236 | 236 | 233 | 234 | 13,000 |
| 2010/08/02 | 234 | 236 | 234 | 236 | 11,000 |
| 2010/07/30 | 237 | 238 | 233 | 234 | 30,000 |
| 2010/07/29 | 242 | 243 | 239 | 241 | 19,000 |
| 2010/07/28 | 242 | 242 | 236 | 242 | 22,000 |
| 2010/07/27 | 239 | 240 | 239 | 240 | 10,000 |
| 2010/07/26 | 238 | 240 | 238 | 240 | 8,000 |
| 2010/07/23 | 238 | 238 | 235 | 235 | 29,000 |
| 2010/07/22 | 231 | 235 | 231 | 234 | 24,000 |
| 2010/07/21 | 236 | 238 | 236 | 236 | 24,000 |
| 2010/07/20 | 232 | 238 | 232 | 238 | 26,000 |
| 2010/07/16 | 240 | 240 | 235 | 236 | 32,000 |
| 2010/07/15 | 243 | 243 | 239 | 240 | 35,000 |
| 2010/07/14 | 242 | 242 | 240 | 241 | 28,000 |
| 2010/07/13 | 238 | 243 | 237 | 238 | 21,000 |
| 2010/07/12 | 238 | 238 | 236 | 237 | 17,000 |
| 2010/07/09 | 243 | 243 | 237 | 238 | 43,000 |
| 2010/07/08 | 239 | 244 | 239 | 241 | 36,000 |
| 2010/07/07 | 234 | 236 | 234 | 235 | 38,000 |
| 2010/07/06 | 230 | 234 | 228 | 234 | 56,000 |
| 2010/07/05 | 226 | 233 | 226 | 228 | 29,000 |
| 2010/07/02 | 230 | 230 | 224 | 226 | 25,000 |
| 2010/07/01 | 225 | 227 | 224 | 225 | 37,000 |
| 2010/06/30 | 224 | 230 | 224 | 227 | 40,000 |
| 2010/06/29 | 232 | 237 | 231 | 232 | 28,000 |
| 2010/06/28 | 232 | 234 | 230 | 231 | 55,000 |
| 2010/06/25 | 238 | 238 | 233 | 233 | 57,000 |
| 2010/06/24 | 241 | 242 | 238 | 238 | 88,000 |
| 2010/06/23 | 239 | 241 | 237 | 241 | 78,000 |
| 2010/06/22 | 237 | 245 | 237 | 239 | 64,000 |
| 2010/06/21 | 232 | 239 | 232 | 238 | 73,000 |
| 2010/06/18 | 236 | 236 | 234 | 234 | 35,000 |
| 2010/06/17 | 241 | 241 | 235 | 237 | 37,000 |
| 2010/06/16 | 241 | 242 | 236 | 237 | 42,000 |
| 2010/06/15 | 239 | 240 | 234 | 235 | 75,000 |
| 2010/06/14 | 238 | 246 | 238 | 240 | 49,000 |
| 2010/06/11 | 243 | 243 | 237 | 237 | 46,000 |
| 2010/06/10 | 234 | 236 | 234 | 235 | 20,000 |
| 2010/06/09 | 241 | 241 | 233 | 236 | 31,000 |
| 2010/06/08 | 233 | 239 | 233 | 234 | 45,000 |
| 2010/06/07 | 238 | 238 | 237 | 237 | 29,000 |
| 2010/06/04 | 248 | 248 | 242 | 242 | 32,000 |
| 2010/06/03 | 244 | 249 | 244 | 246 | 30,000 |
| 2010/06/02 | 240 | 244 | 240 | 244 | 35,000 |
| 2010/06/01 | 250 | 250 | 244 | 245 | 29,000 |
| 2010/05/31 | 240 | 251 | 240 | 250 | 34,000 |
| 2010/05/28 | 250 | 252 | 244 | 245 | 56,000 |
| 2010/05/27 | 236 | 250 | 236 | 242 | 78,000 |
| 2010/05/26 | 250 | 253 | 243 | 243 | 62,000 |
| 2010/05/25 | 257 | 258 | 242 | 256 | 132,000 |
| 2010/05/24 | 258 | 263 | 255 | 260 | 64,000 |
| 2010/05/21 | 260 | 263 | 252 | 261 | 65,000 |
| 2010/05/20 | 265 | 270 | 265 | 269 | 21,000 |
| 2010/05/19 | 258 | 274 | 256 | 270 | 131,000 |
| 2010/05/18 | 273 | 273 | 267 | 267 | 59,000 |
| 2010/05/17 | 281 | 281 | 272 | 278 | 68,000 |
| 2010/05/14 | 282 | 286 | 274 | 284 | 108,000 |
| 2010/05/13 | 272 | 275 | 270 | 274 | 92,000 |
| 2010/05/12 | 277 | 281 | 269 | 274 | 63,000 |
| 2010/05/11 | 286 | 286 | 270 | 279 | 70,000 |
| 2010/05/10 | 268 | 283 | 268 | 280 | 83,000 |
| 2010/05/07 | 270 | 277 | 261 | 276 | 69,000 |
| 2010/05/06 | 286 | 290 | 280 | 283 | 68,000 |
| 2010/04/30 | 293 | 297 | 292 | 296 | 77,000 |
| 2010/04/28 | 290 | 307 | 286 | 288 | 191,000 |
| 2010/04/27 | 300 | 300 | 292 | 298 | 47,000 |
| 2010/04/26 | 292 | 299 | 287 | 299 | 53,000 |
| 2010/04/23 | 292 | 292 | 288 | 288 | 48,000 |
| 2010/04/22 | 290 | 290 | 284 | 289 | 82,000 |
| 2010/04/21 | 283 | 289 | 283 | 289 | 61,000 |
| 2010/04/20 | 283 | 283 | 274 | 281 | 48,000 |
| 2010/04/19 | 277 | 287 | 270 | 285 | 84,000 |
| 2010/04/16 | 289 | 291 | 285 | 285 | 55,000 |
| 2010/04/15 | 287 | 293 | 287 | 292 | 84,000 |
| 2010/04/14 | 297 | 297 | 293 | 295 | 29,000 |
| 2010/04/13 | 297 | 297 | 292 | 295 | 40,000 |
| 2010/04/12 | 300 | 303 | 294 | 297 | 77,000 |
| 2010/04/09 | 291 | 294 | 288 | 294 | 43,000 |
| 2010/04/08 | 287 | 293 | 285 | 290 | 42,000 |
| 2010/04/07 | 290 | 293 | 286 | 293 | 55,000 |
| 2010/04/06 | 291 | 293 | 288 | 292 | 115,000 |
| 2010/04/05 | 304 | 304 | 295 | 295 | 79,000 |
| 2010/04/02 | 306 | 306 | 288 | 298 | 103,000 |
| 2010/04/01 | 302 | 305 | 294 | 303 | 144,000 |
| 2010/03/31 | 306 | 307 | 300 | 303 | 126,000 |
| 2010/03/30 | 300 | 307 | 297 | 304 | 130,000 |
| 2010/03/29 | 290 | 304 | 290 | 300 | 152,000 |
| 2010/03/26 | 289 | 295 | 286 | 295 | 148,000 |
| 2010/03/25 | 285 | 289 | 281 | 289 | 163,000 |
| 2010/03/24 | 280 | 283 | 275 | 283 | 80,000 |
| 2010/03/23 | 270 | 278 | 270 | 272 | 51,000 |
| 2010/03/19 | 275 | 277 | 270 | 275 | 80,000 |
| 2010/03/18 | 273 | 276 | 268 | 274 | 77,000 |
| 2010/03/17 | 274 | 274 | 269 | 273 | 55,000 |
| 2010/03/16 | 265 | 270 | 263 | 270 | 109,000 |
| 2010/03/15 | 264 | 264 | 259 | 264 | 41,000 |
| 2010/03/12 | 264 | 264 | 259 | 263 | 112,000 |
| 2010/03/11 | 257 | 260 | 257 | 260 | 88,000 |
| 2010/03/10 | 249 | 256 | 248 | 255 | 86,000 |
| 2010/03/09 | 250 | 251 | 247 | 250 | 67,000 |
| 2010/03/08 | 252 | 252 | 248 | 250 | 42,000 |
| 2010/03/05 | 248 | 249 | 244 | 246 | 89,000 |
| 2010/03/04 | 253 | 254 | 250 | 250 | 30,000 |
| 2010/03/03 | 255 | 255 | 251 | 252 | 48,000 |
| 2010/03/02 | 254 | 254 | 251 | 254 | 49,000 |
| 2010/03/01 | 251 | 255 | 251 | 251 | 66,000 |
| 2010/02/26 | 250 | 251 | 249 | 250 | 33,000 |
| 2010/02/25 | 256 | 256 | 250 | 254 | 76,000 |
| 2010/02/24 | 252 | 257 | 250 | 255 | 57,000 |
| 2010/02/23 | 258 | 258 | 249 | 256 | 66,000 |
| 2010/02/22 | 251 | 258 | 250 | 257 | 99,000 |
| 2010/02/19 | 251 | 251 | 247 | 248 | 48,000 |
| 2010/02/18 | 247 | 257 | 247 | 253 | 84,000 |
| 2010/02/17 | 248 | 250 | 243 | 249 | 38,000 |
| 2010/02/16 | 242 | 243 | 242 | 243 | 10,000 |
| 2010/02/15 | 247 | 247 | 242 | 242 | 45,000 |
| 2010/02/12 | 248 | 248 | 240 | 246 | 96,000 |
| 2010/02/10 | 237 | 253 | 237 | 246 | 191,000 |
| 2010/02/09 | 236 | 236 | 234 | 236 | 24,000 |
| 2010/02/08 | 235 | 238 | 235 | 236 | 30,000 |
| 2010/02/05 | 238 | 238 | 233 | 236 | 14,000 |
| 2010/02/04 | 242 | 242 | 238 | 239 | 19,000 |
| 2010/02/03 | 234 | 241 | 234 | 237 | 33,000 |
| 2010/02/02 | 233 | 236 | 233 | 233 | 31,000 |
| 2010/02/01 | 232 | 235 | 231 | 233 | 45,000 |
| 2010/01/29 | 240 | 240 | 231 | 231 | 144,000 |
| 2010/01/28 | 246 | 254 | 241 | 242 | 124,000 |
| 2010/01/27 | 249 | 254 | 243 | 246 | 105,000 |
| 2010/01/26 | 243 | 282 | 242 | 250 | 342,000 |
| 2010/01/25 | 239 | 242 | 236 | 237 | 73,000 |
| 2010/01/22 | 234 | 257 | 232 | 239 | 163,000 |
| 2010/01/21 | 228 | 233 | 228 | 231 | 95,000 |
| 2010/01/20 | 226 | 226 | 221 | 223 | 17,000 |
| 2010/01/19 | 223 | 224 | 223 | 224 | 11,000 |
| 2010/01/18 | 222 | 225 | 222 | 225 | 16,000 |
| 2010/01/15 | 223 | 227 | 220 | 224 | 54,000 |
| 2010/01/14 | 226 | 230 | 225 | 228 | 51,000 |
| 2010/01/13 | 227 | 227 | 222 | 223 | 12,000 |
| 2010/01/12 | 223 | 227 | 223 | 226 | 23,000 |
| 2010/01/08 | 222 | 225 | 215 | 223 | 26,000 |
| 2010/01/07 | 221 | 221 | 217 | 221 | 12,000 |
| 2010/01/06 | 221 | 221 | 216 | 220 | 20,000 |
| 2010/01/05 | 218 | 220 | 218 | 220 | 5,000 |
| 2010/01/04 | 217 | 220 | 217 | 218 | 8,000 |