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 |
---|---|---|---|---|---|
2015/12/30 | 421 | 421 | 416 | 420 | 23,600 |
2015/12/29 | 413 | 419 | 405 | 413 | 45,700 |
2015/12/28 | 410 | 418 | 410 | 418 | 29,100 |
2015/12/25 | 415 | 415 | 402 | 405 | 39,500 |
2015/12/24 | 420 | 423 | 412 | 415 | 36,900 |
2015/12/22 | 419 | 425 | 417 | 420 | 74,600 |
2015/12/21 | 424 | 425 | 415 | 423 | 209,800 |
2015/12/18 | 425 | 430 | 417 | 421 | 69,100 |
2015/12/17 | 428 | 428 | 422 | 426 | 58,700 |
2015/12/16 | 416 | 422 | 416 | 421 | 35,200 |
2015/12/15 | 423 | 429 | 412 | 413 | 141,000 |
2015/12/14 | 412 | 420 | 407 | 420 | 109,500 |
2015/12/11 | 411 | 420 | 411 | 417 | 81,200 |
2015/12/10 | 413 | 419 | 411 | 412 | 85,000 |
2015/12/09 | 418 | 425 | 418 | 419 | 86,400 |
2015/12/08 | 425 | 429 | 419 | 426 | 68,700 |
2015/12/07 | 431 | 434 | 425 | 428 | 52,200 |
2015/12/04 | 430 | 431 | 418 | 426 | 165,200 |
2015/12/03 | 440 | 443 | 427 | 435 | 147,600 |
2015/12/02 | 436 | 437 | 429 | 433 | 117,000 |
2015/12/01 | 438 | 438 | 430 | 434 | 67,900 |
2015/11/30 | 440 | 442 | 433 | 436 | 102,800 |
2015/11/27 | 431 | 442 | 425 | 440 | 124,400 |
2015/11/26 | 427 | 434 | 419 | 431 | 81,200 |
2015/11/25 | 431 | 431 | 425 | 425 | 38,500 |
2015/11/24 | 432 | 433 | 427 | 433 | 58,700 |
2015/11/20 | 427 | 436 | 421 | 436 | 68,100 |
2015/11/19 | 435 | 437 | 426 | 427 | 84,800 |
2015/11/18 | 435 | 435 | 428 | 431 | 73,100 |
2015/11/17 | 426 | 429 | 422 | 428 | 69,800 |
2015/11/16 | 426 | 426 | 420 | 423 | 63,500 |
2015/11/13 | 428 | 430 | 425 | 430 | 46,300 |
2015/11/12 | 432 | 435 | 427 | 433 | 102,000 |
2015/11/11 | 426 | 431 | 424 | 429 | 128,300 |
2015/11/10 | 411 | 428 | 406 | 426 | 196,700 |
2015/11/09 | 410 | 421 | 410 | 413 | 126,800 |
2015/11/06 | 408 | 411 | 398 | 406 | 101,500 |
2015/11/05 | 408 | 410 | 404 | 408 | 47,000 |
2015/11/04 | 408 | 412 | 404 | 405 | 55,700 |
2015/11/02 | 407 | 412 | 405 | 405 | 108,300 |
2015/10/30 | 412 | 412 | 403 | 405 | 59,000 |
2015/10/29 | 408 | 418 | 401 | 405 | 59,100 |
2015/10/28 | 406 | 408 | 400 | 406 | 33,800 |
2015/10/27 | 410 | 420 | 401 | 405 | 88,700 |
2015/10/26 | 411 | 425 | 410 | 411 | 95,100 |
2015/10/23 | 405 | 415 | 403 | 409 | 112,400 |
2015/10/22 | 390 | 410 | 390 | 401 | 137,800 |
2015/10/21 | 387 | 393 | 387 | 393 | 44,400 |
2015/10/20 | 394 | 394 | 385 | 387 | 27,300 |
2015/10/19 | 395 | 396 | 388 | 391 | 24,600 |
2015/10/16 | 400 | 400 | 391 | 394 | 42,800 |
2015/10/15 | 394 | 398 | 391 | 396 | 42,000 |
2015/10/14 | 401 | 402 | 392 | 393 | 35,000 |
2015/10/13 | 407 | 411 | 397 | 404 | 46,900 |
2015/10/09 | 398 | 405 | 398 | 405 | 53,800 |
2015/10/08 | 401 | 405 | 394 | 398 | 26,700 |
2015/10/07 | 394 | 400 | 392 | 400 | 41,100 |
2015/10/06 | 395 | 396 | 389 | 392 | 42,800 |
2015/10/05 | 390 | 393 | 387 | 388 | 77,700 |
2015/10/02 | 385 | 391 | 385 | 390 | 14,600 |
2015/10/01 | 382 | 390 | 378 | 390 | 53,900 |
2015/09/30 | 381 | 386 | 377 | 379 | 30,400 |
2015/09/29 | 385 | 386 | 376 | 376 | 48,900 |
2015/09/28 | 392 | 396 | 387 | 392 | 37,300 |
2015/09/25 | 391 | 394 | 384 | 394 | 50,600 |
2015/09/24 | 395 | 400 | 385 | 387 | 53,700 |
2015/09/18 | 404 | 405 | 396 | 402 | 77,100 |
2015/09/17 | 398 | 412 | 398 | 410 | 62,300 |
2015/09/16 | 394 | 399 | 389 | 398 | 46,100 |
2015/09/15 | 395 | 399 | 388 | 389 | 62,900 |
2015/09/14 | 399 | 399 | 388 | 388 | 47,800 |
2015/09/11 | 385 | 400 | 385 | 391 | 108,400 |
2015/09/10 | 385 | 395 | 385 | 390 | 55,400 |
2015/09/09 | 383 | 394 | 382 | 393 | 102,100 |
2015/09/08 | 392 | 395 | 375 | 375 | 119,600 |
2015/09/07 | 391 | 392 | 374 | 376 | 111,600 |
2015/09/04 | 410 | 410 | 387 | 391 | 91,800 |
2015/09/03 | 406 | 419 | 403 | 405 | 103,400 |
2015/09/02 | 402 | 408 | 394 | 397 | 256,800 |
2015/09/01 | 430 | 435 | 412 | 412 | 87,700 |
2015/08/31 | 443 | 447 | 431 | 438 | 48,000 |
2015/08/28 | 452 | 455 | 439 | 443 | 63,100 |
2015/08/27 | 451 | 467 | 440 | 440 | 76,000 |
2015/08/26 | 420 | 444 | 417 | 444 | 152,700 |
2015/08/25 | 420 | 427 | 403 | 404 | 253,700 |
2015/08/24 | 433 | 447 | 428 | 428 | 119,900 |
2015/08/21 | 450 | 454 | 447 | 449 | 70,600 |
2015/08/20 | 480 | 481 | 465 | 465 | 53,600 |
2015/08/19 | 489 | 489 | 480 | 480 | 35,400 |
2015/08/18 | 489 | 493 | 483 | 489 | 38,100 |
2015/08/17 | 492 | 492 | 477 | 487 | 83,600 |
2015/08/14 | 483 | 487 | 479 | 486 | 32,200 |
2015/08/13 | 485 | 488 | 481 | 483 | 45,600 |
2015/08/12 | 488 | 490 | 481 | 486 | 55,400 |
2015/08/11 | 500 | 505 | 488 | 493 | 40,600 |
2015/08/10 | 473 | 497 | 473 | 496 | 163,500 |
2015/08/07 | 526 | 536 | 484 | 489 | 203,800 |
2015/08/06 | 530 | 534 | 524 | 534 | 148,900 |
2015/08/05 | 515 | 525 | 515 | 525 | 91,100 |
2015/08/04 | 519 | 522 | 514 | 518 | 57,200 |
2015/08/03 | 512 | 519 | 506 | 519 | 67,800 |
2015/07/31 | 518 | 521 | 514 | 521 | 75,000 |
2015/07/30 | 506 | 520 | 506 | 515 | 56,300 |
2015/07/29 | 509 | 509 | 502 | 506 | 61,800 |
2015/07/28 | 500 | 509 | 497 | 506 | 92,600 |
2015/07/27 | 517 | 519 | 507 | 509 | 63,300 |
2015/07/24 | 527 | 527 | 516 | 517 | 73,100 |
2015/07/23 | 523 | 526 | 521 | 523 | 51,100 |
2015/07/22 | 522 | 525 | 518 | 521 | 83,700 |
2015/07/21 | 523 | 526 | 519 | 524 | 92,000 |
2015/07/17 | 515 | 521 | 510 | 518 | 151,800 |
2015/07/16 | 511 | 513 | 505 | 510 | 122,000 |
2015/07/15 | 510 | 520 | 505 | 508 | 177,500 |
2015/07/14 | 506 | 509 | 500 | 506 | 135,900 |
2015/07/13 | 487 | 500 | 486 | 498 | 64,000 |
2015/07/10 | 486 | 493 | 476 | 479 | 105,800 |
2015/07/09 | 473 | 490 | 464 | 487 | 98,600 |
2015/07/08 | 494 | 496 | 481 | 481 | 86,700 |
2015/07/07 | 498 | 505 | 496 | 497 | 72,900 |
2015/07/06 | 495 | 496 | 488 | 493 | 107,100 |
2015/07/03 | 499 | 504 | 496 | 503 | 75,600 |
2015/07/02 | 498 | 500 | 495 | 499 | 49,100 |
2015/07/01 | 494 | 496 | 492 | 494 | 71,600 |
2015/06/30 | 485 | 493 | 484 | 492 | 47,300 |
2015/06/29 | 482 | 494 | 481 | 486 | 65,600 |
2015/06/26 | 496 | 501 | 493 | 498 | 37,800 |
2015/06/25 | 501 | 506 | 499 | 500 | 52,800 |
2015/06/24 | 508 | 508 | 498 | 502 | 90,100 |
2015/06/23 | 493 | 506 | 490 | 505 | 158,600 |
2015/06/22 | 490 | 498 | 490 | 492 | 87,300 |
2015/06/19 | 485 | 493 | 480 | 488 | 185,700 |
2015/06/18 | 491 | 491 | 479 | 480 | 154,800 |
2015/06/17 | 493 | 495 | 489 | 492 | 86,300 |
2015/06/16 | 498 | 498 | 491 | 495 | 32,000 |
2015/06/15 | 499 | 500 | 493 | 497 | 71,800 |
2015/06/12 | 497 | 502 | 496 | 498 | 150,600 |
2015/06/11 | 494 | 502 | 494 | 497 | 85,300 |
2015/06/10 | 495 | 497 | 492 | 492 | 103,300 |
2015/06/09 | 499 | 501 | 495 | 495 | 109,500 |
2015/06/08 | 500 | 505 | 497 | 499 | 67,200 |
2015/06/05 | 500 | 502 | 495 | 500 | 89,500 |
2015/06/04 | 503 | 510 | 501 | 504 | 90,200 |
2015/06/03 | 493 | 506 | 491 | 501 | 120,500 |
2015/06/02 | 506 | 508 | 492 | 494 | 143,300 |
2015/06/01 | 498 | 506 | 495 | 502 | 178,600 |
2015/05/29 | 488 | 499 | 487 | 499 | 154,000 |
2015/05/28 | 496 | 497 | 486 | 486 | 105,100 |
2015/05/27 | 482 | 494 | 482 | 494 | 139,400 |
2015/05/26 | 486 | 492 | 480 | 484 | 221,700 |
2015/05/25 | 487 | 494 | 478 | 485 | 83,400 |
2015/05/22 | 482 | 488 | 475 | 487 | 98,200 |
2015/05/21 | 480 | 483 | 472 | 483 | 145,400 |
2015/05/20 | 485 | 491 | 477 | 480 | 121,000 |
2015/05/19 | 488 | 499 | 488 | 492 | 148,700 |
2015/05/18 | 482 | 494 | 478 | 492 | 126,200 |
2015/05/15 | 485 | 489 | 471 | 482 | 171,500 |
2015/05/14 | 483 | 494 | 480 | 485 | 201,200 |
2015/05/13 | 471 | 491 | 471 | 483 | 244,800 |
2015/05/12 | 457 | 476 | 457 | 474 | 245,600 |
2015/05/11 | 460 | 471 | 458 | 462 | 470,800 |
2015/05/08 | 437 | 466 | 435 | 459 | 169,500 |
2015/05/07 | 438 | 441 | 433 | 435 | 38,200 |
2015/05/01 | 435 | 440 | 434 | 435 | 51,600 |
2015/04/30 | 440 | 441 | 437 | 440 | 73,600 |
2015/04/28 | 448 | 449 | 439 | 439 | 77,700 |
2015/04/27 | 441 | 447 | 440 | 445 | 60,900 |
2015/04/24 | 450 | 450 | 439 | 439 | 58,800 |
2015/04/23 | 445 | 447 | 444 | 444 | 36,100 |
2015/04/22 | 443 | 447 | 443 | 447 | 37,300 |
2015/04/21 | 443 | 448 | 440 | 441 | 68,000 |
2015/04/20 | 437 | 445 | 437 | 445 | 60,100 |
2015/04/17 | 442 | 446 | 440 | 444 | 49,500 |
2015/04/16 | 442 | 448 | 438 | 444 | 88,300 |
2015/04/15 | 442 | 443 | 439 | 440 | 49,500 |
2015/04/14 | 439 | 448 | 439 | 445 | 63,800 |
2015/04/13 | 438 | 442 | 437 | 439 | 50,300 |
2015/04/10 | 443 | 445 | 438 | 438 | 87,900 |
2015/04/09 | 448 | 450 | 442 | 446 | 91,100 |
2015/04/08 | 457 | 457 | 435 | 447 | 153,700 |
2015/04/07 | 454 | 456 | 450 | 456 | 61,800 |
2015/04/06 | 453 | 453 | 445 | 453 | 34,400 |
2015/04/03 | 454 | 455 | 450 | 454 | 82,000 |
2015/04/02 | 448 | 455 | 443 | 451 | 74,800 |
2015/04/01 | 436 | 447 | 433 | 446 | 86,100 |
2015/03/31 | 443 | 444 | 435 | 437 | 44,000 |
2015/03/30 | 443 | 447 | 421 | 438 | 50,300 |
2015/03/27 | 435 | 455 | 435 | 441 | 77,600 |
2015/03/26 | 451 | 451 | 447 | 448 | 39,900 |
2015/03/25 | 451 | 456 | 449 | 450 | 71,300 |
2015/03/24 | 457 | 457 | 450 | 453 | 53,900 |
2015/03/23 | 461 | 461 | 451 | 454 | 76,000 |
2015/03/20 | 450 | 452 | 448 | 451 | 55,300 |
2015/03/19 | 453 | 454 | 449 | 452 | 69,200 |
2015/03/18 | 457 | 460 | 450 | 455 | 76,000 |
2015/03/17 | 462 | 462 | 456 | 458 | 127,300 |
2015/03/16 | 460 | 465 | 457 | 461 | 174,500 |
2015/03/13 | 459 | 459 | 453 | 455 | 142,700 |
2015/03/12 | 446 | 450 | 442 | 450 | 43,800 |
2015/03/11 | 437 | 447 | 434 | 442 | 56,800 |
2015/03/10 | 449 | 450 | 437 | 440 | 86,400 |
2015/03/09 | 446 | 451 | 443 | 447 | 57,600 |
2015/03/06 | 447 | 451 | 440 | 446 | 59,400 |
2015/03/05 | 438 | 454 | 436 | 445 | 60,600 |
2015/03/04 | 433 | 449 | 433 | 440 | 115,400 |
2015/03/03 | 452 | 452 | 442 | 446 | 59,200 |
2015/03/02 | 449 | 456 | 448 | 452 | 53,300 |
2015/02/27 | 457 | 458 | 450 | 453 | 45,500 |
2015/02/26 | 451 | 459 | 451 | 457 | 41,600 |
2015/02/25 | 457 | 458 | 451 | 453 | 44,200 |
2015/02/24 | 448 | 457 | 446 | 457 | 88,100 |
2015/02/23 | 450 | 451 | 445 | 445 | 46,000 |
2015/02/20 | 459 | 459 | 443 | 450 | 64,400 |
2015/02/19 | 451 | 459 | 449 | 458 | 113,100 |
2015/02/18 | 440 | 453 | 439 | 451 | 100,500 |
2015/02/17 | 436 | 439 | 434 | 439 | 40,400 |
2015/02/16 | 429 | 435 | 429 | 434 | 45,500 |
2015/02/13 | 432 | 434 | 430 | 432 | 48,800 |
2015/02/12 | 429 | 435 | 428 | 433 | 72,700 |
2015/02/10 | 433 | 439 | 430 | 433 | 40,400 |
2015/02/09 | 438 | 440 | 433 | 435 | 43,600 |
2015/02/06 | 434 | 436 | 432 | 435 | 21,900 |
2015/02/05 | 438 | 439 | 430 | 434 | 37,100 |
2015/02/04 | 429 | 439 | 429 | 436 | 26,100 |
2015/02/03 | 436 | 437 | 427 | 428 | 51,600 |
2015/02/02 | 432 | 441 | 431 | 434 | 50,800 |
2015/01/30 | 433 | 440 | 431 | 437 | 63,000 |
2015/01/29 | 433 | 434 | 427 | 429 | 47,600 |
2015/01/28 | 422 | 434 | 422 | 432 | 47,500 |
2015/01/27 | 429 | 430 | 426 | 429 | 39,100 |
2015/01/26 | 423 | 428 | 423 | 428 | 13,600 |
2015/01/23 | 426 | 430 | 423 | 428 | 31,600 |
2015/01/22 | 425 | 425 | 418 | 421 | 37,300 |
2015/01/21 | 435 | 435 | 423 | 423 | 24,800 |
2015/01/20 | 424 | 431 | 420 | 431 | 36,900 |
2015/01/19 | 422 | 427 | 418 | 421 | 93,300 |
2015/01/16 | 425 | 426 | 417 | 423 | 83,900 |
2015/01/15 | 430 | 430 | 425 | 430 | 62,200 |
2015/01/14 | 429 | 433 | 426 | 426 | 51,600 |
2015/01/13 | 433 | 434 | 428 | 433 | 63,900 |
2015/01/09 | 437 | 437 | 432 | 434 | 48,700 |
2015/01/08 | 435 | 439 | 432 | 436 | 55,100 |
2015/01/07 | 430 | 434 | 430 | 431 | 74,900 |
2015/01/06 | 437 | 439 | 430 | 430 | 136,200 |
2015/01/05 | 448 | 451 | 440 | 442 | 84,000 |