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 |
---|---|---|---|---|---|
2013/12/30 | 587 | 594 | 561 | 591 | 680,000 |
2013/12/27 | 553 | 591 | 544 | 590 | 987,000 |
2013/12/26 | 516 | 562 | 511 | 548 | 973,000 |
2013/12/25 | 506 | 510 | 498 | 506 | 616,000 |
2013/12/24 | 504 | 525 | 504 | 509 | 969,000 |
2013/12/20 | 495 | 509 | 484 | 502 | 1,104,000 |
2013/12/19 | 486 | 496 | 476 | 489 | 841,000 |
2013/12/18 | 459 | 492 | 455 | 483 | 1,666,000 |
2013/12/17 | 433 | 441 | 433 | 440 | 106,000 |
2013/12/16 | 444 | 444 | 430 | 436 | 157,000 |
2013/12/13 | 440 | 446 | 440 | 445 | 167,000 |
2013/12/12 | 442 | 447 | 440 | 443 | 158,000 |
2013/12/11 | 455 | 455 | 442 | 447 | 153,000 |
2013/12/10 | 446 | 460 | 439 | 450 | 263,000 |
2013/12/09 | 432 | 436 | 428 | 432 | 61,000 |
2013/12/06 | 428 | 435 | 427 | 428 | 29,000 |
2013/12/05 | 438 | 439 | 427 | 429 | 73,000 |
2013/12/04 | 435 | 438 | 433 | 433 | 42,000 |
2013/12/03 | 432 | 440 | 428 | 438 | 81,000 |
2013/12/02 | 442 | 442 | 427 | 427 | 95,000 |
2013/11/29 | 440 | 443 | 438 | 441 | 40,000 |
2013/11/28 | 447 | 447 | 441 | 446 | 46,000 |
2013/11/27 | 452 | 457 | 442 | 443 | 126,000 |
2013/11/26 | 454 | 454 | 449 | 451 | 36,000 |
2013/11/25 | 456 | 456 | 444 | 448 | 136,000 |
2013/11/22 | 460 | 463 | 453 | 454 | 80,000 |
2013/11/21 | 460 | 463 | 457 | 460 | 50,000 |
2013/11/20 | 459 | 464 | 458 | 459 | 87,000 |
2013/11/19 | 460 | 460 | 457 | 458 | 71,000 |
2013/11/18 | 458 | 465 | 454 | 462 | 150,000 |
2013/11/15 | 452 | 458 | 452 | 457 | 109,000 |
2013/11/14 | 445 | 454 | 444 | 451 | 148,000 |
2013/11/13 | 443 | 448 | 435 | 444 | 96,000 |
2013/11/12 | 428 | 449 | 425 | 446 | 212,000 |
2013/11/11 | 455 | 470 | 426 | 435 | 346,000 |
2013/11/08 | 441 | 454 | 439 | 451 | 132,000 |
2013/11/07 | 448 | 450 | 445 | 446 | 91,000 |
2013/11/06 | 449 | 450 | 443 | 449 | 75,000 |
2013/11/05 | 443 | 451 | 438 | 448 | 123,000 |
2013/11/01 | 439 | 443 | 425 | 438 | 181,000 |
2013/10/31 | 453 | 453 | 437 | 439 | 105,000 |
2013/10/30 | 457 | 458 | 451 | 452 | 158,000 |
2013/10/29 | 460 | 463 | 454 | 461 | 122,000 |
2013/10/28 | 459 | 466 | 448 | 465 | 161,000 |
2013/10/25 | 460 | 462 | 453 | 458 | 199,000 |
2013/10/24 | 441 | 469 | 441 | 468 | 160,000 |
2013/10/23 | 466 | 466 | 444 | 448 | 297,000 |
2013/10/22 | 460 | 474 | 460 | 463 | 395,000 |
2013/10/21 | 460 | 464 | 459 | 464 | 105,000 |
2013/10/18 | 461 | 464 | 457 | 463 | 174,000 |
2013/10/17 | 460 | 465 | 458 | 460 | 184,000 |
2013/10/16 | 463 | 466 | 453 | 456 | 202,000 |
2013/10/15 | 479 | 480 | 466 | 468 | 266,000 |
2013/10/11 | 480 | 480 | 469 | 475 | 611,000 |
2013/10/10 | 467 | 479 | 452 | 479 | 1,405,000 |
2013/10/09 | 423 | 465 | 419 | 460 | 1,527,000 |
2013/10/08 | 412 | 416 | 402 | 415 | 156,000 |
2013/10/07 | 421 | 421 | 407 | 412 | 82,000 |
2013/10/04 | 409 | 429 | 399 | 422 | 377,000 |
2013/10/03 | 410 | 430 | 410 | 416 | 319,000 |
2013/10/02 | 415 | 417 | 405 | 407 | 215,000 |
2013/10/01 | 418 | 421 | 415 | 417 | 72,000 |
2013/09/30 | 419 | 419 | 412 | 415 | 110,000 |
2013/09/27 | 434 | 436 | 418 | 423 | 206,000 |
2013/09/26 | 422 | 433 | 419 | 430 | 120,000 |
2013/09/25 | 449 | 450 | 428 | 432 | 342,000 |
2013/09/24 | 429 | 448 | 424 | 444 | 328,000 |
2013/09/20 | 419 | 428 | 413 | 428 | 238,000 |
2013/09/19 | 418 | 419 | 410 | 418 | 171,000 |
2013/09/18 | 423 | 428 | 414 | 419 | 218,000 |
2013/09/17 | 420 | 430 | 420 | 423 | 273,000 |
2013/09/13 | 409 | 429 | 403 | 417 | 635,000 |
2013/09/12 | 407 | 413 | 396 | 404 | 375,000 |
2013/09/11 | 425 | 442 | 395 | 407 | 1,312,000 |
2013/09/10 | 461 | 466 | 409 | 424 | 1,987,000 |
2013/09/09 | 480 | 510 | 455 | 474 | 2,405,000 |
2013/09/06 | 458 | 483 | 437 | 466 | 6,083,000 |
2013/09/05 | 389 | 464 | 389 | 464 | 7,477,000 |
2013/09/04 | 397 | 408 | 363 | 384 | 5,146,000 |
2013/09/03 | 310 | 381 | 305 | 381 | 2,793,000 |
2013/09/02 | 297 | 303 | 296 | 301 | 20,000 |
2013/08/30 | 305 | 308 | 303 | 303 | 21,000 |
2013/08/29 | 314 | 314 | 300 | 305 | 59,000 |
2013/08/28 | 306 | 309 | 305 | 308 | 9,000 |
2013/08/27 | 311 | 312 | 311 | 312 | 8,000 |
2013/08/26 | 315 | 315 | 313 | 315 | 34,000 |
2013/08/23 | 315 | 319 | 315 | 318 | 21,000 |
2013/08/22 | 310 | 315 | 310 | 315 | 10,000 |
2013/08/21 | 312 | 312 | 309 | 311 | 29,000 |
2013/08/20 | 317 | 317 | 313 | 313 | 27,000 |
2013/08/19 | 319 | 319 | 317 | 317 | 6,000 |
2013/08/16 | 320 | 320 | 317 | 318 | 14,000 |
2013/08/15 | 320 | 325 | 319 | 320 | 20,000 |
2013/08/14 | 319 | 324 | 319 | 324 | 16,000 |
2013/08/13 | 319 | 319 | 318 | 319 | 17,000 |
2013/08/12 | 324 | 324 | 315 | 323 | 38,000 |
2013/08/09 | 316 | 327 | 315 | 325 | 69,000 |
2013/08/08 | 317 | 320 | 316 | 316 | 26,000 |
2013/08/07 | 322 | 322 | 318 | 319 | 22,000 |
2013/08/06 | 327 | 329 | 326 | 326 | 22,000 |
2013/08/05 | 317 | 329 | 317 | 326 | 16,000 |
2013/08/02 | 314 | 322 | 312 | 322 | 51,000 |
2013/08/01 | 306 | 310 | 306 | 309 | 16,000 |
2013/07/31 | 314 | 314 | 307 | 308 | 20,000 |
2013/07/30 | 314 | 314 | 307 | 312 | 16,000 |
2013/07/29 | 321 | 321 | 305 | 309 | 51,000 |
2013/07/26 | 325 | 326 | 323 | 325 | 24,000 |
2013/07/25 | 334 | 334 | 329 | 329 | 20,000 |
2013/07/24 | 329 | 331 | 329 | 331 | 10,000 |
2013/07/23 | 327 | 330 | 326 | 330 | 25,000 |
2013/07/22 | 330 | 330 | 321 | 327 | 31,000 |
2013/07/19 | 337 | 337 | 324 | 330 | 77,000 |
2013/07/18 | 327 | 338 | 325 | 336 | 113,000 |
2013/07/17 | 318 | 329 | 318 | 327 | 40,000 |
2013/07/16 | 331 | 332 | 322 | 322 | 77,000 |
2013/07/12 | 315 | 326 | 315 | 325 | 49,000 |
2013/07/11 | 313 | 315 | 310 | 315 | 37,000 |
2013/07/10 | 316 | 317 | 312 | 314 | 18,000 |
2013/07/09 | 315 | 317 | 311 | 312 | 46,000 |
2013/07/08 | 316 | 317 | 310 | 311 | 59,000 |
2013/07/05 | 307 | 308 | 304 | 308 | 18,000 |
2013/07/04 | 305 | 309 | 301 | 304 | 47,000 |
2013/07/03 | 307 | 309 | 305 | 306 | 28,000 |
2013/07/02 | 308 | 308 | 303 | 307 | 35,000 |
2013/07/01 | 303 | 304 | 302 | 303 | 42,000 |
2013/06/28 | 298 | 306 | 294 | 300 | 60,000 |
2013/06/27 | 288 | 292 | 283 | 290 | 48,000 |
2013/06/26 | 295 | 296 | 281 | 283 | 45,000 |
2013/06/25 | 290 | 299 | 285 | 288 | 121,000 |
2013/06/24 | 296 | 297 | 286 | 290 | 255,000 |
2013/06/21 | 314 | 326 | 275 | 280 | 309,000 |
2013/06/20 | 318 | 329 | 318 | 329 | 93,000 |
2013/06/19 | 318 | 322 | 309 | 318 | 109,000 |
2013/06/18 | 312 | 324 | 307 | 318 | 113,000 |
2013/06/17 | 291 | 307 | 290 | 304 | 79,000 |
2013/06/14 | 291 | 297 | 291 | 292 | 104,000 |
2013/06/13 | 301 | 301 | 289 | 291 | 63,000 |
2013/06/12 | 291 | 302 | 287 | 302 | 45,000 |
2013/06/11 | 300 | 300 | 297 | 299 | 22,000 |
2013/06/10 | 295 | 301 | 286 | 297 | 40,000 |
2013/06/07 | 275 | 285 | 269 | 282 | 91,000 |
2013/06/06 | 288 | 289 | 280 | 280 | 88,000 |
2013/06/05 | 300 | 300 | 292 | 294 | 36,000 |
2013/06/04 | 301 | 301 | 287 | 297 | 63,000 |
2013/06/03 | 308 | 313 | 300 | 301 | 61,000 |
2013/05/31 | 308 | 313 | 305 | 310 | 36,000 |
2013/05/30 | 316 | 316 | 302 | 304 | 80,000 |
2013/05/29 | 308 | 323 | 304 | 317 | 53,000 |
2013/05/28 | 300 | 311 | 296 | 303 | 64,000 |
2013/05/27 | 310 | 310 | 303 | 306 | 37,000 |
2013/05/24 | 313 | 320 | 312 | 313 | 131,000 |
2013/05/23 | 326 | 327 | 310 | 310 | 209,000 |
2013/05/22 | 343 | 343 | 329 | 329 | 188,000 |
2013/05/21 | 328 | 340 | 327 | 339 | 104,000 |
2013/05/20 | 330 | 330 | 326 | 326 | 68,000 |
2013/05/17 | 314 | 323 | 314 | 321 | 50,000 |
2013/05/16 | 320 | 322 | 309 | 316 | 185,000 |
2013/05/15 | 332 | 332 | 316 | 317 | 128,000 |
2013/05/14 | 339 | 339 | 324 | 333 | 146,000 |
2013/05/13 | 328 | 349 | 316 | 344 | 592,000 |
2013/05/10 | 286 | 332 | 274 | 322 | 410,000 |
2013/05/09 | 278 | 282 | 277 | 279 | 31,000 |
2013/05/08 | 275 | 281 | 275 | 278 | 82,000 |
2013/05/07 | 275 | 280 | 274 | 278 | 26,000 |
2013/05/02 | 273 | 277 | 273 | 275 | 14,000 |
2013/05/01 | 276 | 276 | 273 | 274 | 21,000 |
2013/04/30 | 277 | 278 | 272 | 276 | 27,000 |
2013/04/26 | 282 | 282 | 276 | 277 | 32,000 |
2013/04/25 | 275 | 284 | 275 | 282 | 90,000 |
2013/04/24 | 276 | 276 | 273 | 275 | 27,000 |
2013/04/23 | 272 | 275 | 270 | 271 | 29,000 |
2013/04/22 | 267 | 273 | 267 | 271 | 56,000 |
2013/04/19 | 268 | 270 | 265 | 266 | 32,000 |
2013/04/18 | 271 | 272 | 267 | 268 | 31,000 |
2013/04/17 | 265 | 271 | 262 | 271 | 47,000 |
2013/04/16 | 264 | 267 | 260 | 264 | 41,000 |
2013/04/15 | 276 | 276 | 266 | 266 | 36,000 |
2013/04/12 | 269 | 278 | 269 | 274 | 120,000 |
2013/04/11 | 261 | 271 | 261 | 269 | 76,000 |
2013/04/10 | 258 | 260 | 257 | 260 | 33,000 |
2013/04/09 | 256 | 259 | 256 | 258 | 41,000 |
2013/04/08 | 254 | 257 | 253 | 257 | 70,000 |
2013/04/05 | 252 | 256 | 252 | 256 | 45,000 |
2013/04/04 | 250 | 251 | 244 | 250 | 32,000 |
2013/04/03 | 247 | 252 | 246 | 251 | 25,000 |
2013/04/02 | 246 | 246 | 242 | 244 | 25,000 |
2013/04/01 | 253 | 254 | 245 | 246 | 36,000 |
2013/03/29 | 258 | 258 | 251 | 253 | 25,000 |
2013/03/28 | 259 | 259 | 255 | 258 | 30,000 |
2013/03/27 | 255 | 260 | 255 | 256 | 35,000 |
2013/03/26 | 264 | 264 | 260 | 260 | 116,000 |
2013/03/25 | 263 | 268 | 256 | 256 | 188,000 |
2013/03/22 | 267 | 267 | 259 | 260 | 142,000 |
2013/03/21 | 269 | 269 | 265 | 265 | 68,000 |
2013/03/19 | 267 | 269 | 267 | 267 | 32,000 |
2013/03/18 | 265 | 269 | 265 | 267 | 40,000 |
2013/03/15 | 267 | 269 | 267 | 267 | 34,000 |
2013/03/14 | 271 | 271 | 264 | 264 | 68,000 |
2013/03/13 | 272 | 273 | 271 | 271 | 37,000 |
2013/03/12 | 271 | 273 | 270 | 271 | 48,000 |
2013/03/11 | 268 | 271 | 268 | 270 | 55,000 |
2013/03/08 | 265 | 268 | 265 | 267 | 113,000 |
2013/03/07 | 265 | 267 | 265 | 265 | 29,000 |
2013/03/06 | 265 | 266 | 264 | 264 | 23,000 |
2013/03/05 | 266 | 266 | 263 | 263 | 23,000 |
2013/03/04 | 264 | 267 | 263 | 263 | 43,000 |
2013/03/01 | 262 | 265 | 261 | 264 | 27,000 |
2013/02/28 | 261 | 263 | 261 | 263 | 14,000 |
2013/02/27 | 258 | 260 | 256 | 257 | 41,000 |
2013/02/26 | 262 | 262 | 259 | 259 | 17,000 |
2013/02/25 | 263 | 263 | 261 | 263 | 46,000 |
2013/02/22 | 258 | 261 | 255 | 261 | 35,000 |
2013/02/21 | 262 | 264 | 261 | 262 | 11,000 |
2013/02/20 | 262 | 264 | 262 | 264 | 44,000 |
2013/02/19 | 255 | 262 | 255 | 261 | 43,000 |
2013/02/18 | 255 | 259 | 254 | 258 | 28,000 |
2013/02/15 | 257 | 257 | 250 | 254 | 54,000 |
2013/02/14 | 255 | 259 | 255 | 257 | 54,000 |
2013/02/13 | 252 | 255 | 250 | 255 | 42,000 |
2013/02/12 | 255 | 258 | 253 | 254 | 44,000 |
2013/02/08 | 258 | 258 | 255 | 255 | 24,000 |
2013/02/07 | 259 | 262 | 259 | 260 | 25,000 |
2013/02/06 | 262 | 263 | 260 | 262 | 29,000 |
2013/02/05 | 261 | 262 | 257 | 258 | 34,000 |
2013/02/04 | 259 | 263 | 259 | 263 | 33,000 |
2013/02/01 | 261 | 261 | 257 | 261 | 31,000 |
2013/01/31 | 259 | 260 | 255 | 258 | 30,000 |
2013/01/30 | 256 | 264 | 256 | 263 | 54,000 |
2013/01/29 | 257 | 259 | 255 | 256 | 13,000 |
2013/01/28 | 257 | 260 | 256 | 256 | 19,000 |
2013/01/25 | 257 | 259 | 257 | 258 | 26,000 |
2013/01/24 | 256 | 257 | 253 | 257 | 23,000 |
2013/01/23 | 257 | 258 | 254 | 254 | 22,000 |
2013/01/22 | 265 | 265 | 259 | 260 | 11,000 |
2013/01/21 | 259 | 264 | 258 | 263 | 25,000 |
2013/01/18 | 250 | 261 | 250 | 259 | 65,000 |
2013/01/17 | 253 | 253 | 247 | 247 | 28,000 |
2013/01/16 | 258 | 259 | 254 | 254 | 41,000 |
2013/01/15 | 259 | 259 | 254 | 257 | 55,000 |
2013/01/11 | 258 | 259 | 254 | 255 | 48,000 |
2013/01/10 | 258 | 259 | 257 | 257 | 34,000 |
2013/01/09 | 250 | 258 | 249 | 258 | 56,000 |
2013/01/08 | 251 | 253 | 249 | 251 | 21,000 |
2013/01/07 | 258 | 258 | 250 | 253 | 44,000 |
2013/01/04 | 254 | 256 | 250 | 256 | 62,000 |