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 |
---|---|---|---|---|---|
2011/12/30 | 218 | 218 | 218 | 218 | 4,000 |
2011/12/29 | 221 | 221 | 217 | 218 | 7,000 |
2011/12/28 | 219 | 219 | 219 | 219 | 2,000 |
2011/12/27 | 218 | 218 | 217 | 217 | 8,000 |
2011/12/26 | 220 | 220 | 216 | 219 | 27,000 |
2011/12/22 | 223 | 224 | 219 | 219 | 55,000 |
2011/12/21 | 216 | 219 | 216 | 219 | 15,000 |
2011/12/20 | 214 | 216 | 213 | 216 | 14,000 |
2011/12/19 | 215 | 215 | 212 | 214 | 19,000 |
2011/12/16 | 217 | 218 | 215 | 215 | 18,000 |
2011/12/15 | 221 | 221 | 216 | 216 | 49,000 |
2011/12/14 | 218 | 219 | 218 | 219 | 33,000 |
2011/12/13 | 217 | 218 | 217 | 218 | 12,000 |
2011/12/12 | 217 | 220 | 217 | 217 | 33,000 |
2011/12/09 | 212 | 217 | 212 | 216 | 59,000 |
2011/12/08 | 212 | 217 | 212 | 217 | 21,000 |
2011/12/07 | 212 | 215 | 212 | 212 | 34,000 |
2011/12/06 | 219 | 219 | 212 | 212 | 47,000 |
2011/12/05 | 223 | 223 | 218 | 220 | 32,000 |
2011/12/02 | 217 | 220 | 217 | 218 | 41,000 |
2011/12/01 | 215 | 219 | 215 | 219 | 25,000 |
2011/11/30 | 211 | 215 | 211 | 212 | 24,000 |
2011/11/29 | 211 | 217 | 210 | 217 | 24,000 |
2011/11/28 | 212 | 212 | 208 | 209 | 29,000 |
2011/11/25 | 210 | 210 | 204 | 204 | 32,000 |
2011/11/24 | 210 | 210 | 203 | 207 | 28,000 |
2011/11/22 | 207 | 213 | 206 | 211 | 13,000 |
2011/11/21 | 208 | 210 | 205 | 205 | 26,000 |
2011/11/18 | 206 | 208 | 206 | 208 | 11,000 |
2011/11/17 | 205 | 208 | 203 | 208 | 20,000 |
2011/11/16 | 210 | 211 | 202 | 207 | 48,000 |
2011/11/15 | 217 | 217 | 211 | 212 | 55,000 |
2011/11/14 | 228 | 233 | 218 | 219 | 40,000 |
2011/11/11 | 224 | 231 | 223 | 227 | 19,000 |
2011/11/10 | 228 | 228 | 223 | 224 | 29,000 |
2011/11/09 | 232 | 232 | 229 | 230 | 18,000 |
2011/11/08 | 235 | 235 | 230 | 233 | 17,000 |
2011/11/07 | 233 | 237 | 233 | 237 | 19,000 |
2011/11/04 | 233 | 234 | 232 | 234 | 20,000 |
2011/11/02 | 237 | 238 | 231 | 231 | 50,000 |
2011/11/01 | 239 | 240 | 238 | 238 | 38,000 |
2011/10/31 | 244 | 245 | 242 | 242 | 38,000 |
2011/10/28 | 248 | 249 | 245 | 245 | 41,000 |
2011/10/27 | 244 | 244 | 239 | 243 | 24,000 |
2011/10/26 | 237 | 240 | 235 | 238 | 22,000 |
2011/10/25 | 245 | 249 | 235 | 235 | 64,000 |
2011/10/24 | 245 | 248 | 244 | 245 | 32,000 |
2011/10/21 | 243 | 246 | 243 | 244 | 9,000 |
2011/10/20 | 246 | 246 | 244 | 244 | 15,000 |
2011/10/19 | 247 | 248 | 246 | 246 | 23,000 |
2011/10/18 | 247 | 249 | 247 | 247 | 16,000 |
2011/10/17 | 255 | 257 | 253 | 253 | 44,000 |
2011/10/14 | 248 | 258 | 247 | 255 | 53,000 |
2011/10/13 | 254 | 257 | 251 | 253 | 32,000 |
2011/10/12 | 248 | 256 | 248 | 253 | 28,000 |
2011/10/11 | 248 | 256 | 248 | 250 | 35,000 |
2011/10/07 | 245 | 246 | 245 | 245 | 11,000 |
2011/10/06 | 246 | 247 | 245 | 245 | 19,000 |
2011/10/05 | 254 | 254 | 246 | 246 | 39,000 |
2011/10/04 | 260 | 260 | 254 | 254 | 34,000 |
2011/10/03 | 263 | 264 | 259 | 261 | 39,000 |
2011/09/30 | 274 | 274 | 267 | 267 | 25,000 |
2011/09/29 | 275 | 275 | 269 | 273 | 29,000 |
2011/09/28 | 268 | 275 | 265 | 275 | 36,000 |
2011/09/27 | 268 | 268 | 263 | 268 | 21,000 |
2011/09/26 | 265 | 265 | 260 | 260 | 23,000 |
2011/09/22 | 272 | 274 | 265 | 265 | 31,000 |
2011/09/21 | 272 | 272 | 270 | 271 | 20,000 |
2011/09/20 | 280 | 280 | 272 | 272 | 27,000 |
2011/09/16 | 262 | 286 | 262 | 286 | 67,000 |
2011/09/15 | 263 | 263 | 260 | 261 | 24,000 |
2011/09/14 | 261 | 262 | 259 | 260 | 29,000 |
2011/09/13 | 258 | 262 | 258 | 261 | 14,000 |
2011/09/12 | 258 | 259 | 257 | 258 | 38,000 |
2011/09/09 | 261 | 264 | 261 | 264 | 55,000 |
2011/09/08 | 263 | 264 | 263 | 264 | 24,000 |
2011/09/07 | 263 | 264 | 262 | 263 | 20,000 |
2011/09/06 | 265 | 265 | 261 | 262 | 36,000 |
2011/09/05 | 267 | 267 | 265 | 265 | 13,000 |
2011/09/02 | 274 | 274 | 270 | 271 | 15,000 |
2011/09/01 | 275 | 275 | 270 | 274 | 65,000 |
2011/08/31 | 276 | 278 | 276 | 276 | 31,000 |
2011/08/30 | 270 | 276 | 270 | 275 | 23,000 |
2011/08/29 | 267 | 269 | 266 | 269 | 20,000 |
2011/08/26 | 269 | 269 | 264 | 266 | 19,000 |
2011/08/25 | 271 | 272 | 269 | 269 | 31,000 |
2011/08/24 | 270 | 271 | 267 | 267 | 19,000 |
2011/08/23 | 270 | 270 | 267 | 269 | 34,000 |
2011/08/22 | 272 | 272 | 267 | 267 | 18,000 |
2011/08/19 | 272 | 273 | 265 | 271 | 22,000 |
2011/08/18 | 279 | 280 | 275 | 275 | 17,000 |
2011/08/17 | 277 | 277 | 276 | 276 | 22,000 |
2011/08/16 | 278 | 278 | 275 | 275 | 20,000 |
2011/08/15 | 276 | 277 | 274 | 277 | 44,000 |
2011/08/12 | 278 | 278 | 274 | 275 | 20,000 |
2011/08/11 | 267 | 277 | 266 | 275 | 58,000 |
2011/08/10 | 274 | 278 | 271 | 276 | 81,000 |
2011/08/09 | 262 | 268 | 252 | 264 | 96,000 |
2011/08/08 | 268 | 269 | 265 | 265 | 39,000 |
2011/08/05 | 265 | 269 | 265 | 268 | 63,000 |
2011/08/04 | 273 | 275 | 273 | 273 | 14,000 |
2011/08/03 | 275 | 275 | 272 | 273 | 43,000 |
2011/08/02 | 281 | 281 | 278 | 278 | 29,000 |
2011/08/01 | 278 | 284 | 278 | 281 | 41,000 |
2011/07/29 | 284 | 285 | 279 | 279 | 57,000 |
2011/07/28 | 293 | 293 | 285 | 288 | 59,000 |
2011/07/27 | 296 | 296 | 292 | 293 | 41,000 |
2011/07/26 | 293 | 296 | 293 | 296 | 29,000 |
2011/07/25 | 299 | 300 | 293 | 293 | 37,000 |
2011/07/22 | 294 | 295 | 290 | 294 | 41,000 |
2011/07/21 | 301 | 301 | 295 | 295 | 51,000 |
2011/07/20 | 309 | 310 | 303 | 304 | 72,000 |
2011/07/19 | 294 | 311 | 294 | 309 | 171,000 |
2011/07/15 | 294 | 295 | 292 | 295 | 105,000 |
2011/07/14 | 292 | 292 | 291 | 291 | 22,000 |
2011/07/13 | 284 | 291 | 284 | 291 | 32,000 |
2011/07/12 | 286 | 290 | 286 | 286 | 52,000 |
2011/07/11 | 288 | 289 | 287 | 289 | 54,000 |
2011/07/08 | 293 | 293 | 290 | 290 | 43,000 |
2011/07/07 | 292 | 293 | 290 | 292 | 37,000 |
2011/07/06 | 292 | 294 | 290 | 292 | 44,000 |
2011/07/05 | 291 | 293 | 290 | 292 | 36,000 |
2011/07/04 | 291 | 295 | 291 | 294 | 106,000 |
2011/07/01 | 283 | 287 | 283 | 287 | 27,000 |
2011/06/30 | 282 | 284 | 282 | 283 | 31,000 |
2011/06/29 | 287 | 287 | 280 | 282 | 47,000 |
2011/06/28 | 285 | 288 | 283 | 285 | 21,000 |
2011/06/27 | 284 | 287 | 284 | 287 | 38,000 |
2011/06/24 | 286 | 286 | 285 | 286 | 37,000 |
2011/06/23 | 286 | 286 | 285 | 286 | 43,000 |
2011/06/22 | 290 | 291 | 287 | 290 | 46,000 |
2011/06/21 | 289 | 289 | 285 | 286 | 24,000 |
2011/06/20 | 282 | 294 | 282 | 285 | 51,000 |
2011/06/17 | 293 | 293 | 285 | 285 | 38,000 |
2011/06/16 | 293 | 293 | 290 | 293 | 45,000 |
2011/06/15 | 295 | 295 | 290 | 293 | 108,000 |
2011/06/14 | 281 | 295 | 281 | 294 | 154,000 |
2011/06/13 | 276 | 278 | 275 | 277 | 59,000 |
2011/06/10 | 278 | 279 | 274 | 277 | 93,000 |
2011/06/09 | 278 | 279 | 277 | 279 | 27,000 |
2011/06/08 | 279 | 279 | 275 | 278 | 81,000 |
2011/06/07 | 277 | 280 | 277 | 280 | 49,000 |
2011/06/06 | 288 | 288 | 276 | 280 | 137,000 |
2011/06/03 | 290 | 292 | 288 | 288 | 73,000 |
2011/06/02 | 287 | 289 | 284 | 288 | 85,000 |
2011/06/01 | 289 | 290 | 286 | 289 | 77,000 |
2011/05/31 | 281 | 291 | 281 | 286 | 118,000 |
2011/05/30 | 278 | 284 | 278 | 284 | 56,000 |
2011/05/27 | 284 | 284 | 279 | 282 | 70,000 |
2011/05/26 | 281 | 284 | 277 | 284 | 137,000 |
2011/05/25 | 282 | 288 | 280 | 281 | 224,000 |
2011/05/24 | 268 | 281 | 268 | 279 | 437,000 |
2011/05/23 | 269 | 269 | 262 | 262 | 113,000 |
2011/05/20 | 271 | 273 | 260 | 271 | 132,000 |
2011/05/19 | 281 | 282 | 272 | 272 | 88,000 |
2011/05/18 | 273 | 279 | 266 | 279 | 126,000 |
2011/05/17 | 277 | 281 | 274 | 275 | 74,000 |
2011/05/16 | 273 | 286 | 272 | 277 | 241,000 |
2011/05/13 | 271 | 271 | 265 | 271 | 114,000 |
2011/05/12 | 264 | 270 | 264 | 268 | 50,000 |
2011/05/11 | 267 | 269 | 264 | 267 | 75,000 |
2011/05/10 | 259 | 267 | 259 | 267 | 88,000 |
2011/05/09 | 268 | 268 | 259 | 261 | 153,000 |
2011/05/06 | 264 | 270 | 263 | 264 | 144,000 |
2011/05/02 | 268 | 272 | 264 | 271 | 165,000 |
2011/04/28 | 256 | 263 | 256 | 262 | 148,000 |
2011/04/27 | 259 | 268 | 256 | 257 | 417,000 |
2011/04/26 | 254 | 257 | 251 | 257 | 428,000 |
2011/04/25 | 232 | 263 | 232 | 259 | 1,435,000 |
2011/04/22 | 229 | 231 | 228 | 230 | 37,000 |
2011/04/21 | 235 | 235 | 229 | 230 | 32,000 |
2011/04/20 | 231 | 232 | 229 | 231 | 46,000 |
2011/04/19 | 232 | 232 | 229 | 230 | 21,000 |
2011/04/18 | 238 | 238 | 233 | 233 | 38,000 |
2011/04/15 | 235 | 238 | 233 | 236 | 69,000 |
2011/04/14 | 230 | 236 | 230 | 235 | 29,000 |
2011/04/13 | 230 | 233 | 230 | 230 | 31,000 |
2011/04/12 | 229 | 232 | 229 | 230 | 31,000 |
2011/04/11 | 227 | 233 | 227 | 232 | 22,000 |
2011/04/08 | 228 | 233 | 228 | 232 | 35,000 |
2011/04/07 | 229 | 232 | 229 | 230 | 26,000 |
2011/04/06 | 237 | 237 | 229 | 229 | 37,000 |
2011/04/05 | 243 | 243 | 235 | 235 | 47,000 |
2011/04/04 | 250 | 252 | 247 | 247 | 49,000 |
2011/04/01 | 255 | 259 | 251 | 253 | 47,000 |
2011/03/31 | 253 | 260 | 249 | 260 | 76,000 |
2011/03/30 | 240 | 251 | 240 | 251 | 57,000 |
2011/03/29 | 242 | 245 | 237 | 242 | 53,000 |
2011/03/28 | 246 | 248 | 243 | 246 | 54,000 |
2011/03/25 | 244 | 250 | 244 | 246 | 64,000 |
2011/03/24 | 245 | 246 | 243 | 243 | 56,000 |
2011/03/23 | 242 | 247 | 241 | 243 | 85,000 |
2011/03/22 | 247 | 248 | 237 | 240 | 106,000 |
2011/03/18 | 212 | 220 | 212 | 220 | 104,000 |
2011/03/17 | 200 | 209 | 192 | 206 | 117,000 |
2011/03/16 | 191 | 211 | 190 | 205 | 155,000 |
2011/03/15 | 227 | 227 | 179 | 194 | 199,000 |
2011/03/14 | 228 | 244 | 212 | 229 | 103,000 |
2011/03/11 | 267 | 275 | 267 | 268 | 124,000 |
2011/03/10 | 280 | 280 | 274 | 275 | 70,000 |
2011/03/09 | 284 | 285 | 283 | 283 | 50,000 |
2011/03/08 | 287 | 289 | 286 | 286 | 27,000 |
2011/03/07 | 291 | 299 | 285 | 286 | 56,000 |
2011/03/04 | 294 | 296 | 292 | 292 | 46,000 |
2011/03/03 | 292 | 293 | 287 | 291 | 60,000 |
2011/03/02 | 297 | 297 | 293 | 293 | 34,000 |
2011/03/01 | 302 | 303 | 299 | 299 | 61,000 |
2011/02/28 | 294 | 297 | 288 | 297 | 67,000 |
2011/02/25 | 284 | 294 | 282 | 294 | 75,000 |
2011/02/24 | 296 | 296 | 287 | 288 | 66,000 |
2011/02/23 | 298 | 301 | 296 | 296 | 71,000 |
2011/02/22 | 313 | 313 | 302 | 303 | 84,000 |
2011/02/21 | 321 | 321 | 317 | 319 | 23,000 |
2011/02/18 | 322 | 322 | 320 | 321 | 22,000 |
2011/02/17 | 320 | 321 | 316 | 321 | 36,000 |
2011/02/16 | 322 | 323 | 319 | 321 | 36,000 |
2011/02/15 | 322 | 323 | 321 | 322 | 59,000 |
2011/02/14 | 324 | 324 | 321 | 323 | 64,000 |
2011/02/10 | 321 | 325 | 321 | 322 | 91,000 |
2011/02/09 | 327 | 327 | 313 | 323 | 146,000 |
2011/02/08 | 323 | 331 | 322 | 330 | 125,000 |
2011/02/07 | 325 | 325 | 319 | 320 | 110,000 |
2011/02/04 | 318 | 321 | 312 | 321 | 112,000 |
2011/02/03 | 317 | 318 | 314 | 316 | 57,000 |
2011/02/02 | 308 | 317 | 307 | 316 | 74,000 |
2011/02/01 | 307 | 311 | 305 | 307 | 69,000 |
2011/01/31 | 309 | 309 | 299 | 307 | 110,000 |
2011/01/28 | 309 | 312 | 309 | 311 | 43,000 |
2011/01/27 | 306 | 310 | 306 | 310 | 70,000 |
2011/01/26 | 301 | 305 | 301 | 303 | 37,000 |
2011/01/25 | 298 | 305 | 298 | 301 | 64,000 |
2011/01/24 | 299 | 299 | 296 | 297 | 56,000 |
2011/01/21 | 310 | 310 | 292 | 297 | 130,000 |
2011/01/20 | 310 | 313 | 309 | 310 | 40,000 |
2011/01/19 | 314 | 315 | 310 | 313 | 52,000 |
2011/01/18 | 306 | 310 | 306 | 310 | 52,000 |
2011/01/17 | 308 | 308 | 304 | 305 | 47,000 |
2011/01/14 | 304 | 309 | 300 | 305 | 81,000 |
2011/01/13 | 303 | 310 | 303 | 304 | 103,000 |
2011/01/12 | 301 | 315 | 301 | 304 | 132,000 |
2011/01/11 | 296 | 297 | 294 | 295 | 55,000 |
2011/01/07 | 284 | 299 | 284 | 297 | 133,000 |
2011/01/06 | 282 | 285 | 282 | 284 | 47,000 |
2011/01/05 | 282 | 282 | 277 | 277 | 38,000 |
2011/01/04 | 274 | 280 | 273 | 279 | 108,000 |