リックソフト(4429)の株価時系列情報
リックソフト(4429)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,470 | 5,550 | 5,260 | 5,530 | 23,100 |
| 2019/12/27 | 5,560 | 5,610 | 5,460 | 5,510 | 21,600 |
| 2019/12/26 | 5,690 | 5,710 | 5,440 | 5,480 | 49,200 |
| 2019/12/25 | 5,730 | 5,770 | 5,570 | 5,720 | 26,400 |
| 2019/12/24 | 5,690 | 5,750 | 5,630 | 5,670 | 24,700 |
| 2019/12/23 | 5,490 | 5,730 | 5,490 | 5,600 | 32,700 |
| 2019/12/20 | 5,320 | 5,500 | 5,100 | 5,470 | 38,300 |
| 2019/12/19 | 5,240 | 5,450 | 5,210 | 5,420 | 22,600 |
| 2019/12/18 | 5,330 | 5,450 | 5,110 | 5,340 | 21,300 |
| 2019/12/17 | 4,940 | 5,340 | 4,890 | 5,320 | 46,300 |
| 2019/12/16 | 5,150 | 5,190 | 5,010 | 5,120 | 36,700 |
| 2019/12/13 | 5,160 | 5,330 | 5,120 | 5,250 | 28,700 |
| 2019/12/12 | 5,500 | 5,500 | 5,240 | 5,260 | 36,700 |
| 2019/12/11 | 5,590 | 5,610 | 5,500 | 5,530 | 22,700 |
| 2019/12/10 | 5,430 | 5,660 | 5,430 | 5,630 | 30,900 |
| 2019/12/09 | 5,390 | 5,610 | 5,390 | 5,530 | 35,200 |
| 2019/12/06 | 5,290 | 5,450 | 5,180 | 5,370 | 59,300 |
| 2019/12/05 | 5,860 | 5,860 | 5,490 | 5,490 | 36,600 |
| 2019/12/04 | 5,600 | 5,790 | 5,600 | 5,760 | 24,000 |
| 2019/12/03 | 5,620 | 5,740 | 5,570 | 5,680 | 32,000 |
| 2019/12/02 | 5,830 | 5,890 | 5,730 | 5,750 | 40,000 |
| 2019/11/29 | 5,620 | 5,970 | 5,620 | 5,730 | 75,200 |
| 2019/11/28 | 5,930 | 5,930 | 5,590 | 5,650 | 79,400 |
| 2019/11/27 | 5,580 | 5,820 | 5,570 | 5,790 | 99,500 |
| 2019/11/26 | 5,400 | 5,660 | 5,370 | 5,530 | 135,800 |
| 2019/11/25 | 4,950 | 5,350 | 4,950 | 5,300 | 77,800 |
| 2019/11/22 | 5,090 | 5,320 | 4,900 | 4,935 | 123,100 |
| 2019/11/21 | 4,600 | 4,990 | 4,500 | 4,955 | 107,100 |
| 2019/11/20 | 4,355 | 4,755 | 4,355 | 4,720 | 99,200 |
| 2019/11/19 | 4,350 | 4,520 | 4,290 | 4,350 | 30,200 |
| 2019/11/18 | 4,305 | 4,545 | 4,275 | 4,370 | 49,300 |
| 2019/11/15 | 4,250 | 4,325 | 4,230 | 4,265 | 27,100 |
| 2019/11/14 | 4,360 | 4,375 | 4,280 | 4,305 | 22,400 |
| 2019/11/13 | 4,380 | 4,380 | 4,305 | 4,310 | 13,800 |
| 2019/11/12 | 4,330 | 4,420 | 4,330 | 4,375 | 22,500 |
| 2019/11/11 | 4,330 | 4,490 | 4,260 | 4,320 | 57,900 |
| 2019/11/08 | 4,165 | 4,320 | 4,160 | 4,285 | 56,800 |
| 2019/11/07 | 4,070 | 4,165 | 4,000 | 4,140 | 24,000 |
| 2019/11/06 | 4,135 | 4,135 | 4,015 | 4,025 | 21,000 |
| 2019/11/05 | 4,070 | 4,165 | 4,035 | 4,120 | 22,700 |
| 2019/11/01 | 4,040 | 4,100 | 3,960 | 4,010 | 35,300 |
| 2019/10/31 | 3,980 | 4,160 | 3,930 | 4,125 | 42,300 |
| 2019/10/30 | 4,010 | 4,090 | 3,870 | 3,910 | 46,200 |
| 2019/10/29 | 4,100 | 4,125 | 4,010 | 4,010 | 40,300 |
| 2019/10/28 | 4,260 | 4,495 | 4,115 | 4,115 | 89,400 |
| 2019/10/25 | 3,965 | 4,260 | 3,965 | 4,240 | 137,400 |
| 2019/10/24 | 3,865 | 3,965 | 3,820 | 3,955 | 182,500 |
| 2019/10/23 | 3,790 | 4,035 | 3,765 | 3,935 | 74,900 |
| 2019/10/21 | 3,980 | 3,995 | 3,805 | 3,845 | 113,400 |
| 2019/10/18 | 4,145 | 4,210 | 4,000 | 4,050 | 54,600 |
| 2019/10/17 | 4,060 | 4,190 | 3,980 | 4,055 | 55,800 |
| 2019/10/16 | 4,370 | 4,440 | 4,040 | 4,055 | 101,500 |
| 2019/10/15 | 4,340 | 4,555 | 4,170 | 4,365 | 214,300 |
| 2019/10/11 | 4,895 | 5,320 | 4,895 | 5,170 | 76,200 |
| 2019/10/10 | 5,190 | 5,190 | 4,825 | 4,865 | 48,200 |
| 2019/10/09 | 5,340 | 5,370 | 5,120 | 5,190 | 35,400 |
| 2019/10/08 | 5,750 | 5,810 | 5,400 | 5,440 | 118,100 |
| 2019/10/07 | 5,070 | 5,500 | 5,050 | 5,350 | 106,700 |
| 2019/10/04 | 4,875 | 4,965 | 4,805 | 4,930 | 29,300 |
| 2019/10/03 | 4,865 | 4,885 | 4,725 | 4,735 | 15,800 |
| 2019/10/02 | 4,930 | 4,975 | 4,815 | 4,935 | 25,600 |
| 2019/10/01 | 4,870 | 5,130 | 4,870 | 5,010 | 42,000 |
| 2019/09/30 | 5,010 | 5,080 | 4,905 | 4,925 | 28,300 |
| 2019/09/27 | 4,850 | 5,020 | 4,805 | 4,970 | 32,400 |
| 2019/09/26 | 4,790 | 4,910 | 4,755 | 4,790 | 31,400 |
| 2019/09/25 | 4,760 | 4,775 | 4,635 | 4,685 | 16,700 |
| 2019/09/24 | 4,835 | 4,910 | 4,770 | 4,780 | 23,400 |
| 2019/09/20 | 4,630 | 4,925 | 4,630 | 4,905 | 34,300 |
| 2019/09/19 | 4,645 | 4,730 | 4,530 | 4,625 | 23,100 |
| 2019/09/18 | 4,650 | 4,830 | 4,580 | 4,600 | 32,400 |
| 2019/09/17 | 4,820 | 4,820 | 4,540 | 4,705 | 31,600 |
| 2019/09/13 | 5,060 | 5,060 | 4,810 | 4,820 | 26,000 |
| 2019/09/12 | 5,130 | 5,140 | 5,050 | 5,110 | 9,700 |
| 2019/09/11 | 5,100 | 5,170 | 5,020 | 5,110 | 17,600 |
| 2019/09/10 | 5,230 | 5,280 | 5,030 | 5,150 | 17,800 |
| 2019/09/09 | 5,150 | 5,350 | 5,010 | 5,230 | 42,600 |
| 2019/09/06 | 5,500 | 5,500 | 5,050 | 5,170 | 55,300 |
| 2019/09/05 | 5,740 | 5,750 | 5,420 | 5,540 | 25,500 |
| 2019/09/04 | 5,790 | 5,870 | 5,700 | 5,730 | 16,300 |
| 2019/09/03 | 5,750 | 5,930 | 5,560 | 5,890 | 14,600 |
| 2019/09/02 | 5,640 | 5,840 | 5,320 | 5,750 | 17,000 |
| 2019/08/30 | 5,510 | 5,680 | 5,360 | 5,620 | 10,400 |
| 2019/08/29 | 5,730 | 5,730 | 5,250 | 5,460 | 13,300 |
| 2019/08/29 | 1 -> 2.00 分割 | ||||
| 2019/08/28 | 11,560 | 11,560 | 10,990 | 11,460 | 13,200 |
| 2019/08/27 | 11,960 | 12,060 | 11,690 | 11,750 | 4,400 |
| 2019/08/26 | 12,040 | 12,380 | 11,810 | 11,900 | 9,500 |
| 2019/08/23 | 12,510 | 12,510 | 12,020 | 12,220 | 12,300 |
| 2019/08/22 | 12,830 | 13,000 | 12,510 | 12,540 | 11,900 |
| 2019/08/21 | 12,480 | 12,990 | 12,310 | 12,980 | 14,200 |
| 2019/08/20 | 12,640 | 12,740 | 12,440 | 12,540 | 7,400 |
| 2019/08/19 | 12,800 | 12,800 | 12,280 | 12,650 | 16,200 |
| 2019/08/16 | 12,470 | 13,200 | 12,470 | 12,530 | 36,600 |
| 2019/08/15 | 12,120 | 12,820 | 11,760 | 12,470 | 30,100 |
| 2019/08/14 | 11,980 | 12,710 | 11,350 | 12,490 | 40,200 |
| 2019/08/13 | 12,160 | 12,570 | 11,600 | 11,760 | 46,600 |
| 2019/08/09 | 13,120 | 13,240 | 12,240 | 12,290 | 59,700 |
| 2019/08/08 | 13,570 | 13,650 | 12,600 | 12,820 | 58,900 |
| 2019/08/07 | 14,480 | 14,550 | 13,540 | 13,700 | 35,400 |
| 2019/08/06 | 14,290 | 14,450 | 14,080 | 14,280 | 35,300 |
| 2019/08/05 | 15,430 | 15,500 | 14,620 | 14,970 | 14,900 |
| 2019/08/02 | 15,800 | 15,800 | 15,200 | 15,430 | 8,800 |
| 2019/08/01 | 15,130 | 15,780 | 15,100 | 15,690 | 13,300 |
| 2019/07/31 | 15,500 | 15,690 | 15,450 | 15,500 | 7,700 |
| 2019/07/30 | 15,800 | 15,800 | 15,560 | 15,660 | 6,100 |
| 2019/07/29 | 16,390 | 16,390 | 15,800 | 15,890 | 14,600 |
| 2019/07/26 | 16,660 | 16,660 | 16,260 | 16,300 | 18,200 |
| 2019/07/25 | 16,300 | 16,770 | 16,090 | 16,770 | 9,300 |
| 2019/07/24 | 16,770 | 16,770 | 16,500 | 16,550 | 6,600 |
| 2019/07/23 | 17,190 | 17,190 | 16,650 | 16,690 | 16,500 |
| 2019/07/22 | 17,500 | 17,500 | 16,850 | 17,230 | 25,400 |
| 2019/07/19 | 17,510 | 17,750 | 17,120 | 17,500 | 26,700 |
| 2019/07/18 | 17,460 | 17,570 | 16,920 | 17,270 | 28,300 |
| 2019/07/17 | 17,490 | 18,280 | 17,460 | 17,560 | 31,000 |
| 2019/07/16 | 17,220 | 18,380 | 17,100 | 17,700 | 86,100 |
| 2019/07/12 | 15,410 | 16,900 | 14,850 | 16,900 | 99,500 |
| 2019/07/11 | 15,980 | 16,520 | 15,880 | 16,320 | 44,100 |
| 2019/07/10 | 15,900 | 16,020 | 15,650 | 15,880 | 11,200 |
| 2019/07/09 | 15,800 | 15,900 | 15,600 | 15,820 | 20,400 |
| 2019/07/08 | 16,010 | 16,010 | 15,610 | 15,870 | 5,700 |
| 2019/07/05 | 16,160 | 16,160 | 15,560 | 16,010 | 33,100 |
| 2019/07/04 | 16,370 | 16,420 | 16,120 | 16,320 | 9,100 |
| 2019/07/03 | 16,600 | 16,730 | 16,300 | 16,370 | 10,300 |
| 2019/07/02 | 16,600 | 17,090 | 16,410 | 16,570 | 35,600 |
| 2019/07/01 | 16,400 | 16,990 | 16,100 | 16,770 | 30,200 |
| 2019/06/28 | 16,210 | 16,490 | 15,840 | 16,230 | 17,900 |
| 2019/06/27 | 16,620 | 16,640 | 16,020 | 16,210 | 16,400 |
| 2019/06/26 | 16,000 | 16,760 | 15,740 | 16,320 | 24,100 |
| 2019/06/25 | 16,100 | 16,170 | 15,360 | 16,050 | 21,900 |
| 2019/06/24 | 16,600 | 16,760 | 15,600 | 16,340 | 44,700 |
| 2019/06/21 | 17,360 | 17,390 | 16,540 | 16,840 | 35,000 |
| 2019/06/20 | 17,760 | 17,880 | 17,040 | 17,180 | 26,800 |
| 2019/06/19 | 18,070 | 18,090 | 17,320 | 17,770 | 20,100 |
| 2019/06/18 | 18,050 | 18,250 | 17,460 | 17,730 | 35,400 |
| 2019/06/17 | 18,320 | 18,430 | 17,840 | 18,170 | 39,100 |
| 2019/06/14 | 17,880 | 18,650 | 17,710 | 18,150 | 82,800 |
| 2019/06/13 | 17,470 | 18,050 | 17,420 | 17,790 | 61,000 |
| 2019/06/12 | 17,430 | 17,670 | 17,260 | 17,450 | 43,300 |
| 2019/06/11 | 17,170 | 17,440 | 17,050 | 17,260 | 48,300 |
| 2019/06/10 | 17,170 | 17,350 | 16,940 | 17,220 | 33,400 |
| 2019/06/07 | 17,050 | 17,190 | 16,630 | 16,770 | 41,100 |
| 2019/06/06 | 18,030 | 18,090 | 16,940 | 16,960 | 77,800 |
| 2019/06/05 | 17,250 | 17,770 | 16,850 | 17,770 | 72,000 |
| 2019/06/04 | 17,280 | 17,360 | 16,520 | 16,590 | 34,000 |
| 2019/06/03 | 17,180 | 17,670 | 16,220 | 16,990 | 67,600 |
| 2019/05/31 | 17,230 | 17,970 | 17,130 | 17,340 | 85,900 |
| 2019/05/30 | 17,310 | 17,500 | 16,850 | 17,270 | 50,600 |
| 2019/05/29 | 16,800 | 17,610 | 16,600 | 17,240 | 87,000 |
| 2019/05/28 | 17,030 | 17,510 | 16,530 | 16,880 | 78,100 |
| 2019/05/27 | 16,420 | 17,270 | 16,000 | 17,260 | 142,600 |
| 2019/05/24 | 15,310 | 16,340 | 15,070 | 16,270 | 152,600 |
| 2019/05/23 | 14,900 | 15,340 | 14,390 | 15,340 | 50,200 |
| 2019/05/22 | 15,400 | 15,560 | 14,880 | 14,920 | 32,900 |
| 2019/05/21 | 15,310 | 15,460 | 15,030 | 15,110 | 19,400 |
| 2019/05/20 | 15,270 | 15,640 | 14,860 | 15,400 | 73,500 |
| 2019/05/17 | 14,570 | 15,140 | 14,410 | 15,020 | 50,700 |
| 2019/05/16 | 14,900 | 15,480 | 14,140 | 14,310 | 59,700 |
| 2019/05/15 | 13,920 | 14,930 | 13,520 | 14,680 | 68,200 |
| 2019/05/14 | 13,240 | 14,000 | 13,210 | 13,620 | 26,000 |
| 2019/05/13 | 13,910 | 14,480 | 13,640 | 13,840 | 22,300 |
| 2019/05/10 | 13,930 | 14,490 | 13,420 | 13,860 | 39,700 |
| 2019/05/09 | 14,550 | 14,550 | 13,790 | 13,900 | 27,600 |
| 2019/05/08 | 15,170 | 15,300 | 14,570 | 14,680 | 28,800 |
| 2019/05/07 | 15,900 | 16,050 | 15,300 | 15,570 | 42,700 |
| 2019/04/26 | 15,760 | 16,300 | 15,320 | 15,500 | 93,400 |
| 2019/04/25 | 15,250 | 16,270 | 14,940 | 15,790 | 386,600 |
| 2019/04/24 | 14,360 | 15,440 | 14,120 | 15,400 | 232,800 |
| 2019/04/23 | 14,270 | 14,820 | 13,620 | 13,980 | 195,200 |
| 2019/04/22 | 13,600 | 14,100 | 13,420 | 13,920 | 151,900 |
| 2019/04/19 | 13,040 | 13,680 | 12,970 | 13,640 | 165,400 |
| 2019/04/18 | 12,970 | 13,170 | 12,700 | 12,740 | 90,500 |
| 2019/04/17 | 12,380 | 13,220 | 12,260 | 13,140 | 159,200 |
| 2019/04/16 | 11,500 | 12,320 | 11,310 | 12,120 | 101,500 |
| 2019/04/15 | 11,300 | 11,880 | 11,130 | 11,550 | 102,500 |
| 2019/04/12 | 12,200 | 12,320 | 11,750 | 12,180 | 96,600 |
| 2019/04/11 | 12,590 | 12,680 | 12,130 | 12,160 | 113,400 |
| 2019/04/10 | 13,000 | 13,220 | 12,600 | 12,710 | 235,700 |
| 2019/04/09 | 12,480 | 12,580 | 11,860 | 12,100 | 89,400 |
| 2019/04/08 | 11,820 | 12,490 | 11,810 | 12,430 | 96,300 |
| 2019/04/05 | 12,020 | 12,420 | 11,560 | 11,700 | 96,800 |
| 2019/04/04 | 12,520 | 13,170 | 12,220 | 12,250 | 105,900 |
| 2019/04/03 | 12,740 | 12,850 | 12,210 | 12,570 | 71,300 |
| 2019/04/02 | 13,990 | 14,100 | 12,960 | 13,020 | 84,300 |
| 2019/04/01 | 14,200 | 14,300 | 13,840 | 14,030 | 92,400 |
| 2019/03/29 | 14,250 | 14,500 | 13,580 | 14,000 | 154,600 |
| 2019/03/28 | 13,290 | 14,100 | 13,150 | 14,050 | 239,600 |
| 2019/03/27 | 12,920 | 13,230 | 12,750 | 13,000 | 92,200 |
| 2019/03/26 | 13,200 | 13,570 | 12,500 | 12,690 | 144,300 |
| 2019/03/25 | 12,490 | 13,190 | 12,410 | 12,900 | 91,200 |
| 2019/03/22 | 13,000 | 13,600 | 12,710 | 12,850 | 226,000 |
| 2019/03/20 | 12,280 | 13,300 | 12,040 | 12,900 | 417,800 |
| 2019/03/19 | 11,400 | 12,230 | 11,260 | 12,140 | 175,700 |
| 2019/03/18 | 12,020 | 12,190 | 11,250 | 11,450 | 214,700 |
| 2019/03/15 | 10,700 | 11,870 | 10,600 | 11,520 | 246,400 |
| 2019/03/14 | 11,100 | 11,490 | 10,520 | 10,620 | 169,500 |
| 2019/03/13 | 10,090 | 11,250 | 9,940 | 10,800 | 192,500 |
| 2019/03/12 | 10,170 | 10,330 | 9,720 | 10,130 | 140,900 |
| 2019/03/11 | 10,550 | 10,590 | 10,010 | 10,010 | 130,800 |
| 2019/03/08 | 10,500 | 10,650 | 9,860 | 10,260 | 271,000 |
| 2019/03/07 | 11,670 | 11,840 | 10,770 | 11,000 | 350,700 |
| 2019/03/06 | 11,300 | 11,900 | 10,910 | 11,880 | 515,200 |
| 2019/03/05 | 11,240 | 11,470 | 10,590 | 11,030 | 285,100 |
| 2019/03/04 | 10,230 | 11,400 | 10,020 | 11,260 | 646,300 |
| 2019/03/01 | 10,600 | 10,850 | 9,590 | 9,900 | 476,800 |
| 2019/02/28 | 10,020 | 11,470 | 9,990 | 10,590 | 925,700 |
| 2019/02/27 | 9,050 | 10,300 | 9,050 | 10,300 | 601,300 |