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 |
---|---|---|---|---|---|
2016/12/30 | 530 | 536 | 525 | 536 | 49,000 |
2016/12/29 | 535 | 536 | 529 | 533 | 84,400 |
2016/12/28 | 532 | 538 | 530 | 537 | 58,900 |
2016/12/27 | 534 | 537 | 530 | 532 | 89,700 |
2016/12/26 | 535 | 539 | 527 | 533 | 75,900 |
2016/12/22 | 535 | 535 | 529 | 532 | 127,100 |
2016/12/21 | 549 | 549 | 531 | 535 | 91,200 |
2016/12/20 | 545 | 549 | 541 | 547 | 90,600 |
2016/12/19 | 549 | 551 | 542 | 546 | 116,600 |
2016/12/16 | 547 | 550 | 540 | 548 | 130,800 |
2016/12/15 | 552 | 554 | 539 | 542 | 116,400 |
2016/12/14 | 550 | 554 | 545 | 551 | 105,200 |
2016/12/13 | 546 | 549 | 542 | 546 | 112,400 |
2016/12/12 | 550 | 551 | 543 | 546 | 112,900 |
2016/12/09 | 546 | 550 | 544 | 550 | 133,700 |
2016/12/08 | 549 | 555 | 539 | 547 | 223,100 |
2016/12/07 | 548 | 549 | 540 | 547 | 146,900 |
2016/12/06 | 550 | 551 | 544 | 546 | 100,400 |
2016/12/05 | 548 | 551 | 545 | 547 | 139,900 |
2016/12/02 | 548 | 550 | 544 | 548 | 166,500 |
2016/12/01 | 550 | 559 | 546 | 550 | 176,900 |
2016/11/30 | 548 | 549 | 543 | 549 | 122,900 |
2016/11/29 | 543 | 557 | 543 | 548 | 90,500 |
2016/11/28 | 551 | 551 | 541 | 548 | 71,600 |
2016/11/25 | 542 | 554 | 541 | 549 | 134,000 |
2016/11/24 | 545 | 546 | 541 | 543 | 83,400 |
2016/11/22 | 545 | 546 | 542 | 543 | 39,600 |
2016/11/21 | 549 | 549 | 542 | 544 | 57,700 |
2016/11/18 | 552 | 554 | 540 | 544 | 129,200 |
2016/11/17 | 545 | 549 | 542 | 548 | 85,100 |
2016/11/16 | 549 | 549 | 542 | 546 | 132,500 |
2016/11/15 | 536 | 547 | 536 | 546 | 107,100 |
2016/11/14 | 541 | 550 | 539 | 547 | 99,100 |
2016/11/11 | 540 | 544 | 531 | 536 | 88,900 |
2016/11/10 | 545 | 547 | 537 | 541 | 115,400 |
2016/11/09 | 542 | 545 | 514 | 524 | 152,300 |
2016/11/08 | 539 | 543 | 530 | 540 | 90,200 |
2016/11/07 | 527 | 551 | 527 | 543 | 130,000 |
2016/11/04 | 524 | 533 | 519 | 526 | 225,400 |
2016/11/02 | 541 | 546 | 533 | 536 | 149,100 |
2016/11/01 | 552 | 553 | 541 | 550 | 151,900 |
2016/10/31 | 547 | 553 | 545 | 550 | 177,000 |
2016/10/28 | 540 | 550 | 540 | 548 | 243,100 |
2016/10/27 | 546 | 549 | 538 | 540 | 135,700 |
2016/10/26 | 545 | 554 | 541 | 545 | 186,300 |
2016/10/25 | 576 | 579 | 541 | 545 | 795,000 |
2016/10/24 | 523 | 528 | 521 | 526 | 30,100 |
2016/10/21 | 524 | 527 | 520 | 526 | 82,500 |
2016/10/20 | 513 | 528 | 513 | 521 | 156,900 |
2016/10/19 | 513 | 514 | 508 | 510 | 74,000 |
2016/10/18 | 505 | 515 | 505 | 510 | 71,500 |
2016/10/17 | 511 | 518 | 506 | 507 | 124,700 |
2016/10/14 | 503 | 509 | 502 | 508 | 49,200 |
2016/10/13 | 496 | 511 | 496 | 502 | 103,900 |
2016/10/12 | 496 | 499 | 490 | 493 | 58,300 |
2016/10/11 | 499 | 503 | 498 | 502 | 45,000 |
2016/10/07 | 494 | 500 | 494 | 500 | 25,700 |
2016/10/06 | 505 | 508 | 497 | 498 | 65,700 |
2016/10/05 | 501 | 502 | 496 | 502 | 81,900 |
2016/10/04 | 494 | 501 | 494 | 498 | 32,700 |
2016/10/03 | 494 | 502 | 494 | 497 | 58,100 |
2016/09/30 | 491 | 493 | 477 | 489 | 101,100 |
2016/09/29 | 495 | 497 | 490 | 496 | 94,500 |
2016/09/28 | 513 | 513 | 490 | 492 | 114,500 |
2016/09/27 | 498 | 513 | 491 | 513 | 92,600 |
2016/09/26 | 491 | 500 | 490 | 497 | 91,400 |
2016/09/23 | 491 | 496 | 485 | 491 | 143,000 |
2016/09/21 | 484 | 493 | 480 | 493 | 81,700 |
2016/09/20 | 475 | 483 | 472 | 479 | 90,100 |
2016/09/16 | 470 | 480 | 469 | 475 | 110,600 |
2016/09/15 | 470 | 479 | 465 | 470 | 82,800 |
2016/09/14 | 465 | 479 | 465 | 471 | 152,100 |
2016/09/13 | 454 | 462 | 454 | 459 | 41,900 |
2016/09/12 | 451 | 455 | 450 | 455 | 13,200 |
2016/09/09 | 454 | 463 | 454 | 459 | 58,200 |
2016/09/08 | 458 | 458 | 453 | 457 | 15,000 |
2016/09/07 | 456 | 458 | 444 | 458 | 44,200 |
2016/09/06 | 454 | 460 | 454 | 460 | 45,500 |
2016/09/05 | 454 | 455 | 447 | 454 | 28,000 |
2016/09/02 | 450 | 450 | 440 | 448 | 28,300 |
2016/09/01 | 447 | 454 | 445 | 453 | 40,700 |
2016/08/31 | 437 | 448 | 436 | 447 | 41,900 |
2016/08/30 | 438 | 438 | 430 | 432 | 19,500 |
2016/08/29 | 430 | 438 | 428 | 438 | 49,600 |
2016/08/26 | 425 | 429 | 418 | 419 | 27,000 |
2016/08/25 | 431 | 432 | 426 | 431 | 23,700 |
2016/08/24 | 431 | 431 | 427 | 430 | 8,400 |
2016/08/23 | 433 | 435 | 425 | 426 | 42,400 |
2016/08/22 | 434 | 440 | 433 | 439 | 18,000 |
2016/08/19 | 432 | 435 | 430 | 434 | 21,500 |
2016/08/18 | 439 | 439 | 427 | 428 | 25,300 |
2016/08/17 | 432 | 451 | 428 | 447 | 35,800 |
2016/08/16 | 446 | 446 | 432 | 433 | 46,200 |
2016/08/15 | 450 | 450 | 446 | 447 | 18,800 |
2016/08/12 | 449 | 450 | 445 | 448 | 15,400 |
2016/08/10 | 449 | 449 | 442 | 445 | 13,000 |
2016/08/09 | 446 | 451 | 444 | 451 | 18,400 |
2016/08/08 | 456 | 456 | 443 | 449 | 32,500 |
2016/08/05 | 443 | 457 | 426 | 440 | 48,800 |
2016/08/04 | 437 | 445 | 434 | 443 | 19,000 |
2016/08/03 | 440 | 440 | 435 | 437 | 25,900 |
2016/08/02 | 447 | 454 | 446 | 446 | 21,900 |
2016/08/01 | 455 | 456 | 447 | 454 | 33,300 |
2016/07/29 | 446 | 458 | 442 | 454 | 33,100 |
2016/07/28 | 452 | 453 | 445 | 450 | 28,700 |
2016/07/27 | 457 | 460 | 448 | 452 | 52,000 |
2016/07/26 | 457 | 458 | 446 | 452 | 39,700 |
2016/07/25 | 453 | 458 | 448 | 457 | 76,800 |
2016/07/22 | 450 | 451 | 443 | 450 | 28,900 |
2016/07/21 | 450 | 454 | 448 | 452 | 30,200 |
2016/07/20 | 447 | 450 | 440 | 450 | 32,600 |
2016/07/19 | 447 | 449 | 442 | 449 | 28,300 |
2016/07/15 | 448 | 448 | 437 | 440 | 62,200 |
2016/07/14 | 445 | 445 | 439 | 441 | 33,700 |
2016/07/13 | 441 | 450 | 437 | 444 | 77,300 |
2016/07/12 | 428 | 439 | 428 | 433 | 55,200 |
2016/07/11 | 420 | 425 | 411 | 424 | 31,500 |
2016/07/08 | 414 | 416 | 403 | 404 | 36,300 |
2016/07/07 | 410 | 413 | 407 | 409 | 25,900 |
2016/07/06 | 416 | 418 | 407 | 413 | 33,700 |
2016/07/05 | 426 | 426 | 419 | 423 | 20,000 |
2016/07/04 | 421 | 426 | 418 | 425 | 23,100 |
2016/07/01 | 423 | 428 | 422 | 426 | 28,900 |
2016/06/30 | 430 | 430 | 421 | 425 | 27,000 |
2016/06/29 | 418 | 430 | 415 | 425 | 53,900 |
2016/06/28 | 408 | 424 | 406 | 418 | 44,300 |
2016/06/27 | 425 | 425 | 413 | 420 | 43,400 |
2016/06/24 | 444 | 444 | 400 | 412 | 85,500 |
2016/06/23 | 431 | 442 | 429 | 442 | 51,800 |
2016/06/22 | 436 | 436 | 425 | 433 | 64,200 |
2016/06/21 | 426 | 436 | 423 | 436 | 45,300 |
2016/06/20 | 410 | 431 | 410 | 426 | 53,300 |
2016/06/17 | 410 | 414 | 401 | 405 | 150,300 |
2016/06/16 | 414 | 416 | 401 | 402 | 81,300 |
2016/06/15 | 420 | 423 | 415 | 417 | 74,100 |
2016/06/14 | 425 | 426 | 410 | 423 | 60,800 |
2016/06/13 | 442 | 442 | 420 | 425 | 62,100 |
2016/06/10 | 439 | 445 | 425 | 442 | 128,200 |
2016/06/09 | 437 | 441 | 428 | 438 | 61,000 |
2016/06/08 | 432 | 438 | 430 | 437 | 33,000 |
2016/06/07 | 427 | 432 | 422 | 431 | 32,500 |
2016/06/06 | 422 | 431 | 420 | 428 | 36,200 |
2016/06/03 | 429 | 432 | 422 | 425 | 60,900 |
2016/06/02 | 429 | 432 | 421 | 425 | 33,200 |
2016/06/01 | 432 | 440 | 431 | 434 | 24,800 |
2016/05/31 | 438 | 439 | 428 | 439 | 33,400 |
2016/05/30 | 438 | 440 | 433 | 439 | 47,800 |
2016/05/27 | 436 | 439 | 420 | 434 | 32,400 |
2016/05/26 | 432 | 436 | 428 | 432 | 55,100 |
2016/05/25 | 427 | 434 | 425 | 426 | 67,900 |
2016/05/24 | 427 | 428 | 424 | 427 | 24,400 |
2016/05/23 | 430 | 431 | 421 | 427 | 20,000 |
2016/05/20 | 428 | 436 | 425 | 433 | 49,100 |
2016/05/19 | 418 | 428 | 418 | 426 | 88,900 |
2016/05/18 | 437 | 438 | 419 | 420 | 97,100 |
2016/05/17 | 440 | 442 | 436 | 440 | 31,100 |
2016/05/16 | 430 | 441 | 426 | 434 | 64,300 |
2016/05/13 | 450 | 453 | 433 | 436 | 79,700 |
2016/05/12 | 441 | 451 | 436 | 449 | 115,100 |
2016/05/11 | 439 | 452 | 431 | 445 | 163,200 |
2016/05/10 | 424 | 437 | 424 | 435 | 204,900 |
2016/05/09 | 381 | 432 | 378 | 420 | 197,500 |
2016/05/06 | 393 | 397 | 381 | 386 | 64,500 |
2016/05/02 | 382 | 396 | 382 | 395 | 65,800 |
2016/04/28 | 394 | 409 | 391 | 397 | 194,000 |
2016/04/27 | 400 | 400 | 385 | 386 | 501,900 |
2016/04/26 | 405 | 409 | 395 | 400 | 102,400 |
2016/04/25 | 413 | 414 | 406 | 410 | 73,600 |
2016/04/22 | 402 | 414 | 402 | 414 | 104,400 |
2016/04/21 | 405 | 411 | 403 | 410 | 93,200 |
2016/04/20 | 397 | 404 | 397 | 399 | 46,200 |
2016/04/19 | 399 | 404 | 396 | 399 | 54,500 |
2016/04/18 | 389 | 397 | 389 | 391 | 35,300 |
2016/04/15 | 401 | 405 | 394 | 400 | 81,100 |
2016/04/14 | 400 | 403 | 396 | 402 | 91,700 |
2016/04/13 | 391 | 397 | 389 | 395 | 53,400 |
2016/04/12 | 388 | 395 | 383 | 391 | 96,900 |
2016/04/11 | 381 | 390 | 379 | 387 | 92,200 |
2016/04/08 | 371 | 389 | 368 | 381 | 159,400 |
2016/04/07 | 378 | 388 | 363 | 366 | 24,700 |
2016/04/06 | 376 | 384 | 375 | 378 | 40,300 |
2016/04/05 | 394 | 394 | 374 | 375 | 48,900 |
2016/04/04 | 401 | 404 | 396 | 399 | 58,800 |
2016/04/01 | 394 | 404 | 371 | 393 | 104,600 |
2016/03/31 | 403 | 404 | 387 | 388 | 29,500 |
2016/03/30 | 406 | 409 | 401 | 403 | 23,000 |
2016/03/29 | 400 | 409 | 399 | 406 | 30,800 |
2016/03/28 | 413 | 413 | 402 | 411 | 50,200 |
2016/03/25 | 404 | 410 | 403 | 405 | 28,600 |
2016/03/24 | 396 | 410 | 396 | 405 | 56,000 |
2016/03/23 | 402 | 403 | 399 | 402 | 19,000 |
2016/03/22 | 399 | 410 | 398 | 400 | 40,400 |
2016/03/18 | 392 | 398 | 392 | 395 | 25,900 |
2016/03/17 | 394 | 402 | 394 | 397 | 19,800 |
2016/03/16 | 395 | 401 | 395 | 396 | 19,900 |
2016/03/15 | 408 | 411 | 396 | 399 | 37,200 |
2016/03/14 | 394 | 403 | 394 | 403 | 36,800 |
2016/03/11 | 385 | 393 | 380 | 385 | 78,700 |
2016/03/10 | 386 | 396 | 386 | 390 | 31,600 |
2016/03/09 | 382 | 388 | 382 | 384 | 34,300 |
2016/03/08 | 406 | 406 | 385 | 386 | 36,200 |
2016/03/07 | 413 | 413 | 402 | 405 | 15,700 |
2016/03/04 | 418 | 418 | 396 | 415 | 49,300 |
2016/03/03 | 391 | 407 | 386 | 407 | 45,100 |
2016/03/02 | 383 | 396 | 381 | 394 | 66,000 |
2016/03/01 | 382 | 394 | 373 | 378 | 24,700 |
2016/02/29 | 394 | 394 | 383 | 384 | 48,800 |
2016/02/26 | 373 | 385 | 369 | 382 | 54,500 |
2016/02/25 | 368 | 394 | 364 | 372 | 74,900 |
2016/02/24 | 357 | 369 | 356 | 365 | 56,300 |
2016/02/23 | 362 | 365 | 350 | 361 | 72,100 |
2016/02/22 | 352 | 359 | 350 | 359 | 36,800 |
2016/02/19 | 350 | 358 | 340 | 355 | 50,200 |
2016/02/18 | 356 | 359 | 350 | 354 | 32,800 |
2016/02/17 | 339 | 353 | 336 | 346 | 48,100 |
2016/02/16 | 365 | 365 | 344 | 345 | 38,700 |
2016/02/15 | 328 | 364 | 326 | 358 | 56,200 |
2016/02/12 | 319 | 327 | 314 | 318 | 95,400 |
2016/02/10 | 342 | 345 | 313 | 327 | 68,000 |
2016/02/09 | 346 | 348 | 344 | 345 | 39,600 |
2016/02/08 | 350 | 367 | 350 | 354 | 24,600 |
2016/02/05 | 359 | 364 | 356 | 358 | 25,900 |
2016/02/04 | 365 | 371 | 362 | 368 | 28,200 |
2016/02/03 | 381 | 381 | 366 | 370 | 21,500 |
2016/02/02 | 395 | 395 | 383 | 384 | 20,400 |
2016/02/01 | 386 | 394 | 383 | 394 | 60,800 |
2016/01/29 | 375 | 379 | 367 | 378 | 18,500 |
2016/01/28 | 375 | 378 | 371 | 371 | 21,300 |
2016/01/27 | 365 | 378 | 363 | 374 | 55,500 |
2016/01/26 | 363 | 363 | 354 | 359 | 25,300 |
2016/01/25 | 375 | 375 | 363 | 373 | 31,300 |
2016/01/22 | 359 | 370 | 351 | 368 | 63,100 |
2016/01/21 | 359 | 368 | 341 | 347 | 78,900 |
2016/01/20 | 374 | 374 | 363 | 365 | 58,500 |
2016/01/19 | 385 | 385 | 368 | 369 | 55,900 |
2016/01/18 | 370 | 376 | 368 | 371 | 39,100 |
2016/01/15 | 390 | 390 | 375 | 379 | 47,600 |
2016/01/14 | 380 | 387 | 372 | 384 | 67,200 |
2016/01/13 | 386 | 390 | 383 | 388 | 33,200 |
2016/01/12 | 385 | 387 | 379 | 379 | 58,300 |
2016/01/08 | 385 | 395 | 385 | 390 | 40,300 |
2016/01/07 | 402 | 402 | 389 | 389 | 41,600 |
2016/01/06 | 405 | 407 | 398 | 399 | 37,900 |
2016/01/05 | 404 | 409 | 404 | 406 | 25,700 |
2016/01/04 | 415 | 418 | 406 | 409 | 43,400 |