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 |
---|---|---|---|---|---|
2014/12/30 | 447 | 454 | 441 | 445 | 108,700 |
2014/12/29 | 452 | 456 | 445 | 453 | 80,200 |
2014/12/26 | 445 | 452 | 442 | 451 | 95,500 |
2014/12/25 | 448 | 455 | 442 | 447 | 152,200 |
2014/12/24 | 438 | 449 | 436 | 447 | 142,000 |
2014/12/22 | 430 | 435 | 426 | 434 | 344,700 |
2014/12/19 | 435 | 440 | 434 | 437 | 66,900 |
2014/12/18 | 440 | 440 | 432 | 433 | 80,100 |
2014/12/17 | 428 | 436 | 428 | 430 | 109,300 |
2014/12/16 | 433 | 433 | 425 | 426 | 157,300 |
2014/12/15 | 447 | 453 | 435 | 438 | 195,100 |
2014/12/12 | 431 | 453 | 431 | 446 | 217,100 |
2014/12/11 | 435 | 442 | 429 | 435 | 125,400 |
2014/12/10 | 445 | 447 | 438 | 438 | 131,700 |
2014/12/09 | 448 | 451 | 444 | 445 | 48,700 |
2014/12/08 | 455 | 455 | 446 | 447 | 115,000 |
2014/12/05 | 449 | 450 | 439 | 447 | 143,500 |
2014/12/04 | 450 | 453 | 448 | 451 | 92,800 |
2014/12/03 | 448 | 454 | 448 | 452 | 104,000 |
2014/12/02 | 445 | 452 | 445 | 450 | 103,300 |
2014/12/01 | 440 | 443 | 438 | 442 | 139,000 |
2014/11/28 | 443 | 443 | 435 | 437 | 156,600 |
2014/11/27 | 446 | 449 | 438 | 438 | 303,000 |
2014/11/26 | 460 | 466 | 447 | 450 | 273,600 |
2014/11/25 | 460 | 466 | 457 | 460 | 62,700 |
2014/11/21 | 453 | 455 | 444 | 453 | 90,700 |
2014/11/20 | 456 | 456 | 449 | 450 | 29,500 |
2014/11/19 | 452 | 458 | 451 | 451 | 55,400 |
2014/11/18 | 446 | 457 | 445 | 455 | 55,800 |
2014/11/17 | 460 | 460 | 445 | 446 | 84,000 |
2014/11/14 | 469 | 469 | 452 | 461 | 84,200 |
2014/11/13 | 455 | 463 | 447 | 463 | 52,100 |
2014/11/12 | 481 | 482 | 445 | 456 | 98,900 |
2014/11/11 | 455 | 479 | 455 | 474 | 125,300 |
2014/11/10 | 492 | 504 | 450 | 452 | 102,600 |
2014/11/07 | 496 | 496 | 487 | 491 | 36,300 |
2014/11/06 | 499 | 509 | 490 | 494 | 82,900 |
2014/11/05 | 493 | 498 | 485 | 494 | 61,900 |
2014/11/04 | 501 | 502 | 491 | 492 | 98,100 |
2014/10/31 | 476 | 489 | 476 | 485 | 120,400 |
2014/10/30 | 466 | 476 | 466 | 470 | 78,000 |
2014/10/29 | 466 | 474 | 461 | 470 | 44,400 |
2014/10/28 | 474 | 474 | 458 | 460 | 34,000 |
2014/10/27 | 465 | 468 | 463 | 466 | 24,500 |
2014/10/24 | 466 | 466 | 459 | 459 | 37,000 |
2014/10/23 | 453 | 466 | 451 | 456 | 51,500 |
2014/10/22 | 456 | 461 | 448 | 460 | 48,700 |
2014/10/21 | 455 | 462 | 438 | 440 | 60,300 |
2014/10/20 | 445 | 457 | 442 | 454 | 36,400 |
2014/10/17 | 439 | 450 | 429 | 431 | 173,500 |
2014/10/16 | 447 | 450 | 437 | 438 | 118,200 |
2014/10/15 | 450 | 469 | 446 | 463 | 73,100 |
2014/10/14 | 453 | 463 | 453 | 453 | 89,700 |
2014/10/10 | 463 | 472 | 463 | 468 | 59,000 |
2014/10/09 | 489 | 489 | 474 | 479 | 63,400 |
2014/10/08 | 485 | 493 | 484 | 489 | 62,200 |
2014/10/07 | 507 | 515 | 497 | 499 | 82,200 |
2014/10/06 | 498 | 513 | 496 | 508 | 92,000 |
2014/10/03 | 480 | 502 | 465 | 498 | 111,900 |
2014/10/02 | 493 | 493 | 484 | 484 | 108,000 |
2014/10/01 | 512 | 512 | 500 | 501 | 73,600 |
2014/09/30 | 508 | 510 | 498 | 507 | 87,100 |
2014/09/29 | 511 | 516 | 509 | 510 | 26,200 |
2014/09/26 | 510 | 514 | 502 | 511 | 40,100 |
2014/09/25 | 515 | 517 | 511 | 517 | 71,200 |
2014/09/24 | 513 | 514 | 505 | 510 | 71,600 |
2014/09/22 | 502 | 515 | 500 | 512 | 128,100 |
2014/09/19 | 501 | 512 | 501 | 502 | 262,700 |
2014/09/18 | 503 | 508 | 500 | 504 | 80,600 |
2014/09/17 | 508 | 513 | 496 | 500 | 154,900 |
2014/09/16 | 488 | 507 | 488 | 506 | 197,000 |
2014/09/12 | 478 | 489 | 478 | 484 | 123,400 |
2014/09/11 | 477 | 480 | 475 | 477 | 59,000 |
2014/09/10 | 466 | 475 | 465 | 475 | 60,900 |
2014/09/09 | 463 | 471 | 463 | 466 | 119,000 |
2014/09/08 | 478 | 480 | 466 | 467 | 159,900 |
2014/09/05 | 487 | 487 | 478 | 478 | 85,100 |
2014/09/04 | 489 | 490 | 481 | 482 | 137,800 |
2014/09/03 | 486 | 489 | 483 | 488 | 180,900 |
2014/09/02 | 482 | 483 | 480 | 482 | 107,900 |
2014/09/01 | 465 | 477 | 465 | 476 | 106,400 |
2014/08/29 | 464 | 466 | 462 | 463 | 58,700 |
2014/08/28 | 469 | 469 | 464 | 466 | 85,100 |
2014/08/27 | 466 | 472 | 466 | 469 | 77,600 |
2014/08/26 | 471 | 471 | 467 | 468 | 73,300 |
2014/08/25 | 470 | 471 | 466 | 470 | 84,600 |
2014/08/22 | 473 | 473 | 465 | 467 | 93,400 |
2014/08/21 | 468 | 474 | 468 | 470 | 85,800 |
2014/08/20 | 465 | 470 | 465 | 467 | 108,400 |
2014/08/19 | 472 | 472 | 464 | 465 | 75,600 |
2014/08/18 | 473 | 473 | 466 | 469 | 80,600 |
2014/08/15 | 473 | 473 | 466 | 469 | 119,300 |
2014/08/14 | 476 | 479 | 474 | 476 | 144,900 |
2014/08/13 | 481 | 481 | 474 | 479 | 48,500 |
2014/08/12 | 479 | 483 | 474 | 481 | 150,900 |
2014/08/11 | 469 | 475 | 467 | 474 | 163,800 |
2014/08/08 | 485 | 488 | 455 | 455 | 206,100 |
2014/08/07 | 482 | 489 | 482 | 486 | 112,600 |
2014/08/06 | 495 | 496 | 488 | 489 | 113,600 |
2014/08/05 | 502 | 509 | 498 | 498 | 123,800 |
2014/08/04 | 501 | 510 | 499 | 503 | 138,800 |
2014/08/01 | 501 | 508 | 501 | 502 | 148,800 |
2014/07/31 | 519 | 519 | 512 | 512 | 126,000 |
2014/07/30 | 517 | 518 | 513 | 516 | 86,900 |
2014/07/29 | 522 | 522 | 516 | 519 | 115,600 |
2014/07/28 | 521 | 522 | 516 | 520 | 133,500 |
2014/07/25 | 510 | 523 | 505 | 521 | 117,800 |
2014/07/24 | 504 | 512 | 500 | 503 | 125,500 |
2014/07/23 | 500 | 509 | 499 | 501 | 97,100 |
2014/07/22 | 497 | 505 | 497 | 501 | 128,700 |
2014/07/18 | 498 | 503 | 494 | 499 | 112,900 |
2014/07/17 | 517 | 517 | 508 | 508 | 166,700 |
2014/07/16 | 529 | 529 | 517 | 519 | 134,400 |
2014/07/15 | 531 | 535 | 525 | 530 | 104,000 |
2014/07/14 | 520 | 527 | 515 | 526 | 111,200 |
2014/07/11 | 517 | 523 | 515 | 520 | 150,000 |
2014/07/10 | 522 | 527 | 521 | 521 | 115,600 |
2014/07/09 | 527 | 531 | 520 | 526 | 104,800 |
2014/07/08 | 524 | 540 | 517 | 533 | 183,800 |
2014/07/07 | 543 | 543 | 527 | 529 | 109,200 |
2014/07/04 | 555 | 555 | 535 | 541 | 164,600 |
2014/07/03 | 560 | 563 | 537 | 544 | 269,800 |
2014/07/02 | 562 | 578 | 553 | 564 | 251,300 |
2014/07/01 | 551 | 562 | 551 | 556 | 157,400 |
2014/06/30 | 553 | 553 | 543 | 552 | 82,000 |
2014/06/27 | 559 | 560 | 539 | 546 | 208,000 |
2014/06/26 | 529 | 557 | 529 | 555 | 479,000 |
2014/06/25 | 527 | 529 | 521 | 526 | 142,000 |
2014/06/24 | 528 | 529 | 523 | 524 | 144,000 |
2014/06/23 | 516 | 530 | 515 | 528 | 173,000 |
2014/06/20 | 532 | 532 | 510 | 515 | 258,000 |
2014/06/19 | 527 | 530 | 524 | 529 | 180,000 |
2014/06/18 | 525 | 530 | 522 | 526 | 101,000 |
2014/06/17 | 522 | 523 | 517 | 518 | 114,000 |
2014/06/16 | 527 | 531 | 515 | 517 | 176,000 |
2014/06/13 | 510 | 523 | 507 | 522 | 295,000 |
2014/06/12 | 508 | 512 | 504 | 508 | 127,000 |
2014/06/11 | 509 | 514 | 504 | 508 | 110,000 |
2014/06/10 | 515 | 515 | 505 | 509 | 134,000 |
2014/06/09 | 513 | 518 | 508 | 509 | 136,000 |
2014/06/06 | 504 | 510 | 500 | 509 | 215,000 |
2014/06/05 | 509 | 509 | 493 | 496 | 228,000 |
2014/06/04 | 521 | 522 | 506 | 509 | 231,000 |
2014/06/03 | 500 | 523 | 499 | 515 | 311,000 |
2014/06/02 | 500 | 500 | 490 | 495 | 278,000 |
2014/05/30 | 472 | 475 | 466 | 466 | 120,000 |
2014/05/29 | 469 | 477 | 461 | 473 | 278,000 |
2014/05/28 | 466 | 468 | 451 | 467 | 131,000 |
2014/05/27 | 468 | 472 | 465 | 466 | 58,000 |
2014/05/26 | 471 | 473 | 463 | 466 | 133,000 |
2014/05/23 | 460 | 460 | 452 | 459 | 178,000 |
2014/05/22 | 432 | 444 | 431 | 439 | 132,000 |
2014/05/21 | 427 | 429 | 423 | 426 | 42,000 |
2014/05/20 | 426 | 430 | 422 | 427 | 100,000 |
2014/05/19 | 427 | 430 | 422 | 424 | 190,000 |
2014/05/16 | 432 | 434 | 416 | 419 | 218,000 |
2014/05/15 | 458 | 458 | 439 | 441 | 180,000 |
2014/05/14 | 456 | 459 | 450 | 458 | 109,000 |
2014/05/13 | 469 | 470 | 451 | 452 | 156,000 |
2014/05/12 | 508 | 508 | 468 | 468 | 179,000 |
2014/05/09 | 515 | 536 | 515 | 518 | 104,000 |
2014/05/08 | 518 | 524 | 513 | 519 | 74,000 |
2014/05/07 | 528 | 538 | 519 | 522 | 59,000 |
2014/05/02 | 544 | 547 | 537 | 541 | 13,000 |
2014/05/01 | 535 | 546 | 535 | 544 | 34,000 |
2014/04/30 | 534 | 545 | 529 | 529 | 39,000 |
2014/04/28 | 529 | 543 | 522 | 524 | 58,000 |
2014/04/25 | 538 | 543 | 533 | 539 | 49,000 |
2014/04/24 | 530 | 537 | 528 | 531 | 31,000 |
2014/04/23 | 528 | 540 | 528 | 537 | 23,000 |
2014/04/22 | 530 | 537 | 526 | 526 | 27,000 |
2014/04/21 | 541 | 541 | 535 | 535 | 34,000 |
2014/04/18 | 522 | 543 | 522 | 542 | 78,000 |
2014/04/17 | 531 | 531 | 523 | 525 | 48,000 |
2014/04/16 | 506 | 527 | 506 | 521 | 87,000 |
2014/04/15 | 526 | 528 | 511 | 511 | 89,000 |
2014/04/14 | 522 | 527 | 520 | 520 | 60,000 |
2014/04/11 | 530 | 534 | 527 | 531 | 56,000 |
2014/04/10 | 553 | 566 | 543 | 544 | 120,000 |
2014/04/09 | 559 | 559 | 547 | 552 | 77,000 |
2014/04/08 | 569 | 570 | 553 | 558 | 69,000 |
2014/04/07 | 582 | 582 | 566 | 567 | 46,000 |
2014/04/04 | 590 | 590 | 575 | 575 | 51,000 |
2014/04/03 | 600 | 600 | 584 | 584 | 87,000 |
2014/04/02 | 598 | 602 | 592 | 592 | 103,000 |
2014/04/01 | 586 | 589 | 581 | 588 | 102,000 |
2014/03/31 | 580 | 586 | 571 | 586 | 106,000 |
2014/03/28 | 571 | 571 | 557 | 567 | 143,000 |
2014/03/27 | 580 | 587 | 565 | 581 | 93,000 |
2014/03/26 | 579 | 581 | 562 | 578 | 137,000 |
2014/03/25 | 578 | 578 | 565 | 569 | 129,000 |
2014/03/24 | 545 | 566 | 540 | 560 | 124,000 |
2014/03/20 | 541 | 541 | 522 | 525 | 83,000 |
2014/03/19 | 564 | 564 | 540 | 541 | 138,000 |
2014/03/18 | 543 | 560 | 539 | 555 | 86,000 |
2014/03/17 | 543 | 543 | 528 | 530 | 81,000 |
2014/03/14 | 545 | 555 | 527 | 533 | 256,000 |
2014/03/13 | 559 | 559 | 554 | 556 | 53,000 |
2014/03/12 | 567 | 567 | 553 | 554 | 98,000 |
2014/03/11 | 572 | 574 | 564 | 573 | 143,000 |
2014/03/10 | 585 | 592 | 569 | 572 | 148,000 |
2014/03/07 | 570 | 587 | 570 | 585 | 151,000 |
2014/03/06 | 570 | 582 | 561 | 576 | 153,000 |
2014/03/05 | 575 | 586 | 568 | 570 | 249,000 |
2014/03/04 | 535 | 568 | 533 | 567 | 385,000 |
2014/03/03 | 516 | 535 | 516 | 532 | 351,000 |
2014/02/28 | 530 | 530 | 519 | 522 | 150,000 |
2014/02/27 | 532 | 535 | 523 | 526 | 221,000 |
2014/02/26 | 535 | 542 | 525 | 528 | 323,000 |
2014/02/25 | 558 | 561 | 544 | 547 | 226,000 |
2014/02/24 | 560 | 570 | 549 | 552 | 205,000 |
2014/02/21 | 555 | 567 | 555 | 566 | 131,000 |
2014/02/20 | 580 | 580 | 554 | 554 | 279,000 |
2014/02/19 | 585 | 592 | 574 | 585 | 81,000 |
2014/02/18 | 562 | 600 | 562 | 596 | 205,000 |
2014/02/17 | 573 | 580 | 560 | 572 | 73,000 |
2014/02/14 | 577 | 587 | 560 | 565 | 123,000 |
2014/02/13 | 595 | 595 | 581 | 582 | 75,000 |
2014/02/12 | 610 | 610 | 582 | 596 | 222,000 |
2014/02/10 | 587 | 619 | 585 | 608 | 264,000 |
2014/02/07 | 571 | 587 | 571 | 577 | 175,000 |
2014/02/06 | 570 | 583 | 555 | 570 | 146,000 |
2014/02/05 | 563 | 573 | 543 | 562 | 270,000 |
2014/02/04 | 557 | 577 | 551 | 551 | 313,000 |
2014/02/03 | 608 | 620 | 590 | 593 | 159,000 |
2014/01/31 | 650 | 658 | 607 | 620 | 158,000 |
2014/01/30 | 615 | 643 | 602 | 640 | 527,000 |
2014/01/29 | 607 | 630 | 605 | 629 | 273,000 |
2014/01/28 | 615 | 629 | 583 | 588 | 324,000 |
2014/01/27 | 623 | 632 | 616 | 619 | 206,000 |
2014/01/24 | 647 | 669 | 645 | 650 | 206,000 |
2014/01/23 | 678 | 678 | 652 | 652 | 259,000 |
2014/01/22 | 656 | 684 | 655 | 681 | 485,000 |
2014/01/21 | 654 | 669 | 647 | 648 | 296,000 |
2014/01/20 | 678 | 679 | 660 | 663 | 174,000 |
2014/01/17 | 658 | 686 | 651 | 678 | 564,000 |
2014/01/16 | 619 | 691 | 619 | 661 | 1,255,000 |
2014/01/15 | 590 | 615 | 586 | 612 | 507,000 |
2014/01/14 | 570 | 588 | 570 | 578 | 257,000 |
2014/01/10 | 575 | 586 | 575 | 585 | 149,000 |
2014/01/09 | 580 | 583 | 567 | 583 | 290,000 |
2014/01/08 | 553 | 580 | 553 | 579 | 470,000 |
2014/01/07 | 567 | 567 | 544 | 547 | 429,000 |
2014/01/06 | 584 | 585 | 566 | 575 | 400,000 |