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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,305 | 3,355 | 3,260 | 3,295 | 14,200 |
| 2020/12/29 | 3,240 | 3,385 | 3,225 | 3,370 | 21,700 |
| 2020/12/28 | 3,350 | 3,380 | 3,220 | 3,270 | 32,400 |
| 2020/12/25 | 3,330 | 3,450 | 3,325 | 3,340 | 22,400 |
| 2020/12/24 | 3,330 | 3,385 | 3,325 | 3,330 | 16,100 |
| 2020/12/23 | 3,345 | 3,430 | 3,345 | 3,360 | 23,700 |
| 2020/12/22 | 3,530 | 3,560 | 3,335 | 3,375 | 35,800 |
| 2020/12/21 | 3,520 | 3,640 | 3,520 | 3,590 | 17,000 |
| 2020/12/18 | 3,655 | 3,655 | 3,530 | 3,565 | 33,600 |
| 2020/12/17 | 3,650 | 3,705 | 3,605 | 3,665 | 23,700 |
| 2020/12/16 | 3,800 | 3,800 | 3,665 | 3,665 | 16,500 |
| 2020/12/15 | 3,950 | 3,950 | 3,770 | 3,770 | 29,800 |
| 2020/12/14 | 3,720 | 3,960 | 3,700 | 3,960 | 36,400 |
| 2020/12/11 | 3,640 | 3,750 | 3,610 | 3,720 | 25,700 |
| 2020/12/10 | 3,610 | 3,640 | 3,580 | 3,600 | 11,300 |
| 2020/12/09 | 3,650 | 3,690 | 3,580 | 3,610 | 16,800 |
| 2020/12/08 | 3,630 | 3,770 | 3,610 | 3,650 | 19,600 |
| 2020/12/07 | 3,875 | 3,875 | 3,730 | 3,730 | 10,800 |
| 2020/12/04 | 3,705 | 3,795 | 3,660 | 3,795 | 18,600 |
| 2020/12/03 | 3,850 | 3,850 | 3,710 | 3,735 | 47,700 |
| 2020/12/02 | 3,935 | 3,980 | 3,845 | 3,870 | 48,200 |
| 2020/12/01 | 3,965 | 4,015 | 3,945 | 3,995 | 25,700 |
| 2020/11/30 | 4,075 | 4,140 | 3,970 | 4,035 | 29,600 |
| 2020/11/27 | 4,000 | 4,175 | 4,000 | 4,115 | 32,800 |
| 2020/11/26 | 3,915 | 4,045 | 3,860 | 4,020 | 21,500 |
| 2020/11/25 | 4,070 | 4,090 | 3,915 | 3,960 | 33,200 |
| 2020/11/24 | 4,095 | 4,120 | 4,035 | 4,090 | 7,400 |
| 2020/11/20 | 4,000 | 4,105 | 4,000 | 4,095 | 6,000 |
| 2020/11/19 | 4,000 | 4,065 | 3,985 | 4,060 | 11,300 |
| 2020/11/18 | 4,000 | 4,095 | 4,000 | 4,020 | 8,700 |
| 2020/11/17 | 4,210 | 4,210 | 4,010 | 4,020 | 14,200 |
| 2020/11/16 | 4,155 | 4,220 | 4,060 | 4,190 | 12,500 |
| 2020/11/13 | 4,125 | 4,200 | 4,095 | 4,175 | 10,600 |
| 2020/11/12 | 4,105 | 4,265 | 4,085 | 4,255 | 24,400 |
| 2020/11/11 | 4,005 | 4,185 | 3,970 | 4,130 | 20,300 |
| 2020/11/10 | 4,300 | 4,300 | 4,050 | 4,070 | 21,100 |
| 2020/11/09 | 4,265 | 4,310 | 4,180 | 4,250 | 17,900 |
| 2020/11/06 | 4,380 | 4,395 | 4,260 | 4,265 | 12,900 |
| 2020/11/05 | 4,260 | 4,485 | 4,260 | 4,415 | 11,700 |
| 2020/11/04 | 4,310 | 4,345 | 4,240 | 4,285 | 12,300 |
| 2020/11/02 | 4,310 | 4,350 | 4,095 | 4,170 | 19,700 |
| 2020/10/30 | 4,580 | 4,580 | 4,315 | 4,375 | 18,600 |
| 2020/10/29 | 4,520 | 4,600 | 4,475 | 4,585 | 12,100 |
| 2020/10/28 | 4,460 | 4,585 | 4,410 | 4,580 | 15,400 |
| 2020/10/27 | 4,490 | 4,525 | 4,400 | 4,510 | 9,400 |
| 2020/10/26 | 4,585 | 4,700 | 4,510 | 4,510 | 20,800 |
| 2020/10/23 | 4,515 | 4,530 | 4,420 | 4,460 | 23,200 |
| 2020/10/22 | 4,510 | 4,620 | 4,485 | 4,555 | 26,300 |
| 2020/10/21 | 4,480 | 4,600 | 4,480 | 4,530 | 23,000 |
| 2020/10/20 | 4,570 | 4,600 | 4,490 | 4,540 | 38,300 |
| 2020/10/19 | 4,635 | 4,690 | 4,345 | 4,640 | 50,500 |
| 2020/10/16 | 4,700 | 4,825 | 4,625 | 4,685 | 57,000 |
| 2020/10/15 | 4,830 | 4,860 | 4,590 | 4,715 | 197,900 |
| 2020/10/14 | 5,300 | 5,480 | 5,280 | 5,400 | 59,800 |
| 2020/10/13 | 5,090 | 5,340 | 5,030 | 5,300 | 54,600 |
| 2020/10/12 | 5,000 | 5,090 | 5,000 | 5,050 | 17,600 |
| 2020/10/09 | 5,070 | 5,100 | 4,940 | 5,040 | 26,000 |
| 2020/10/08 | 5,110 | 5,120 | 5,040 | 5,100 | 10,900 |
| 2020/10/07 | 5,040 | 5,110 | 5,040 | 5,100 | 7,100 |
| 2020/10/06 | 5,080 | 5,160 | 5,050 | 5,070 | 10,500 |
| 2020/10/05 | 4,970 | 5,150 | 4,895 | 5,080 | 24,100 |
| 2020/10/02 | 5,190 | 5,190 | 4,915 | 4,965 | 23,000 |
| 2020/09/30 | 5,160 | 5,190 | 5,040 | 5,100 | 21,000 |
| 2020/09/29 | 4,975 | 5,150 | 4,975 | 5,110 | 15,800 |
| 2020/09/28 | 5,150 | 5,310 | 4,930 | 4,970 | 34,100 |
| 2020/09/25 | 4,895 | 5,030 | 4,860 | 5,010 | 33,500 |
| 2020/09/24 | 4,970 | 5,010 | 4,800 | 4,825 | 41,200 |
| 2020/09/23 | 4,800 | 5,070 | 4,780 | 5,040 | 43,700 |
| 2020/09/18 | 4,885 | 4,890 | 4,720 | 4,800 | 37,000 |
| 2020/09/17 | 4,800 | 4,910 | 4,750 | 4,815 | 29,900 |
| 2020/09/16 | 4,800 | 4,840 | 4,750 | 4,800 | 27,100 |
| 2020/09/15 | 4,900 | 4,935 | 4,820 | 4,840 | 29,200 |
| 2020/09/14 | 4,930 | 5,100 | 4,865 | 4,890 | 36,600 |
| 2020/09/11 | 4,900 | 4,900 | 4,770 | 4,880 | 31,400 |
| 2020/09/10 | 5,030 | 5,110 | 4,940 | 4,970 | 34,400 |
| 2020/09/09 | 4,980 | 5,200 | 4,970 | 5,150 | 11,600 |
| 2020/09/08 | 5,000 | 5,080 | 4,995 | 5,070 | 22,200 |
| 2020/09/07 | 5,200 | 5,200 | 4,980 | 4,995 | 35,100 |
| 2020/09/04 | 5,170 | 5,280 | 5,100 | 5,200 | 27,100 |
| 2020/09/03 | 5,380 | 5,420 | 5,290 | 5,320 | 16,700 |
| 2020/09/02 | 5,510 | 5,590 | 5,370 | 5,410 | 13,800 |
| 2020/09/01 | 5,450 | 5,600 | 5,450 | 5,530 | 3,500 |
| 2020/08/31 | 5,390 | 5,660 | 5,390 | 5,520 | 9,000 |
| 2020/08/28 | 5,690 | 5,690 | 5,210 | 5,290 | 17,900 |
| 2020/08/27 | 5,800 | 5,800 | 5,560 | 5,560 | 13,300 |
| 2020/08/26 | 5,730 | 5,810 | 5,680 | 5,710 | 10,000 |
| 2020/08/25 | 5,810 | 6,040 | 5,700 | 5,730 | 32,800 |
| 2020/08/24 | 5,720 | 5,720 | 5,590 | 5,630 | 8,900 |
| 2020/08/21 | 5,780 | 5,880 | 5,610 | 5,650 | 15,000 |
| 2020/08/20 | 5,760 | 5,900 | 5,550 | 5,680 | 36,400 |
| 2020/08/19 | 5,490 | 6,120 | 5,480 | 5,910 | 75,000 |
| 2020/08/18 | 5,200 | 5,360 | 5,150 | 5,310 | 25,400 |
| 2020/08/17 | 5,240 | 5,300 | 5,080 | 5,110 | 20,200 |
| 2020/08/14 | 5,400 | 5,450 | 5,260 | 5,320 | 18,600 |
| 2020/08/13 | 5,450 | 5,590 | 5,400 | 5,400 | 10,800 |
| 2020/08/12 | 5,600 | 5,690 | 5,350 | 5,430 | 17,500 |
| 2020/08/11 | 5,490 | 5,780 | 5,490 | 5,700 | 11,600 |
| 2020/08/07 | 5,660 | 5,660 | 5,380 | 5,500 | 14,900 |
| 2020/08/06 | 5,780 | 5,780 | 5,650 | 5,660 | 10,700 |
| 2020/08/05 | 5,550 | 5,760 | 5,500 | 5,720 | 20,100 |
| 2020/08/04 | 5,400 | 5,590 | 5,390 | 5,570 | 15,300 |
| 2020/08/03 | 5,000 | 5,450 | 5,000 | 5,400 | 22,300 |
| 2020/07/31 | 5,160 | 5,210 | 4,985 | 5,000 | 20,000 |
| 2020/07/30 | 5,180 | 5,260 | 5,180 | 5,250 | 8,500 |
| 2020/07/29 | 5,290 | 5,290 | 5,170 | 5,180 | 11,300 |
| 2020/07/28 | 5,250 | 5,290 | 5,190 | 5,270 | 10,300 |
| 2020/07/27 | 5,190 | 5,340 | 5,070 | 5,150 | 24,100 |
| 2020/07/22 | 5,380 | 5,400 | 5,230 | 5,250 | 26,800 |
| 2020/07/21 | 5,530 | 5,620 | 5,350 | 5,390 | 33,200 |
| 2020/07/20 | 5,150 | 5,630 | 5,150 | 5,460 | 50,200 |
| 2020/07/17 | 5,550 | 5,780 | 5,360 | 5,450 | 54,900 |
| 2020/07/16 | 5,600 | 5,890 | 5,530 | 5,830 | 115,200 |
| 2020/07/15 | 5,530 | 5,710 | 5,530 | 5,530 | 214,200 |
| 2020/07/14 | 6,850 | 6,870 | 6,500 | 6,530 | 83,400 |
| 2020/07/13 | 6,710 | 6,930 | 6,630 | 6,930 | 57,800 |
| 2020/07/10 | 6,480 | 6,680 | 6,480 | 6,660 | 26,000 |
| 2020/07/09 | 6,600 | 6,690 | 6,450 | 6,480 | 35,900 |
| 2020/07/08 | 6,750 | 6,800 | 6,530 | 6,630 | 53,200 |
| 2020/07/07 | 6,580 | 6,900 | 6,450 | 6,900 | 55,400 |
| 2020/07/06 | 6,320 | 6,520 | 6,320 | 6,420 | 15,600 |
| 2020/07/03 | 6,110 | 6,640 | 6,110 | 6,410 | 63,000 |
| 2020/07/02 | 6,470 | 6,500 | 6,000 | 6,060 | 55,900 |
| 2020/07/01 | 6,530 | 6,540 | 6,400 | 6,470 | 34,000 |
| 2020/06/30 | 6,420 | 6,600 | 6,300 | 6,520 | 44,500 |
| 2020/06/29 | 6,690 | 6,730 | 6,180 | 6,230 | 64,200 |
| 2020/06/26 | 6,880 | 7,030 | 6,570 | 6,710 | 81,400 |
| 2020/06/25 | 6,490 | 6,730 | 6,410 | 6,720 | 35,200 |
| 2020/06/24 | 6,350 | 6,540 | 6,340 | 6,490 | 18,400 |
| 2020/06/23 | 6,710 | 6,830 | 6,360 | 6,430 | 38,900 |
| 2020/06/22 | 6,340 | 6,710 | 6,330 | 6,630 | 30,100 |
| 2020/06/19 | 6,280 | 6,500 | 6,280 | 6,440 | 18,900 |
| 2020/06/18 | 6,420 | 6,770 | 6,280 | 6,340 | 73,600 |
| 2020/06/17 | 6,190 | 6,420 | 6,090 | 6,330 | 27,700 |
| 2020/06/16 | 5,880 | 6,170 | 5,850 | 6,170 | 41,600 |
| 2020/06/15 | 5,890 | 5,990 | 5,580 | 5,580 | 26,500 |
| 2020/06/12 | 5,660 | 6,040 | 5,620 | 5,940 | 43,700 |
| 2020/06/11 | 6,220 | 6,360 | 6,080 | 6,120 | 29,000 |
| 2020/06/10 | 6,010 | 6,330 | 6,010 | 6,280 | 24,600 |
| 2020/06/09 | 6,050 | 6,140 | 5,950 | 6,060 | 30,400 |
| 2020/06/08 | 6,060 | 6,460 | 6,050 | 6,200 | 83,200 |
| 2020/06/05 | 5,980 | 5,990 | 5,850 | 5,890 | 39,400 |
| 2020/06/04 | 6,120 | 6,220 | 5,950 | 6,040 | 59,800 |
| 2020/06/03 | 6,150 | 6,270 | 5,900 | 5,920 | 39,600 |
| 2020/06/02 | 6,070 | 6,410 | 5,980 | 6,190 | 59,100 |
| 2020/06/01 | 5,890 | 5,990 | 5,850 | 5,990 | 20,400 |
| 2020/05/29 | 5,740 | 5,920 | 5,740 | 5,890 | 16,700 |
| 2020/05/28 | 6,170 | 6,170 | 5,690 | 5,810 | 38,800 |
| 2020/05/27 | 5,810 | 6,140 | 5,810 | 6,140 | 35,700 |
| 2020/05/26 | 6,000 | 6,090 | 5,800 | 5,850 | 28,200 |
| 2020/05/25 | 5,890 | 6,020 | 5,890 | 5,950 | 19,100 |
| 2020/05/22 | 6,090 | 6,090 | 5,900 | 5,920 | 19,500 |
| 2020/05/21 | 6,040 | 6,080 | 5,880 | 6,070 | 26,900 |
| 2020/05/20 | 5,900 | 6,130 | 5,880 | 6,060 | 50,200 |
| 2020/05/19 | 5,880 | 5,880 | 5,660 | 5,860 | 28,000 |
| 2020/05/18 | 5,670 | 5,920 | 5,670 | 5,860 | 19,900 |
| 2020/05/15 | 5,640 | 5,810 | 5,510 | 5,670 | 29,200 |
| 2020/05/14 | 5,950 | 5,980 | 5,620 | 5,620 | 83,900 |
| 2020/05/13 | 5,770 | 6,170 | 5,750 | 6,100 | 70,100 |
| 2020/05/12 | 5,860 | 5,930 | 5,740 | 5,770 | 47,800 |
| 2020/05/11 | 5,710 | 5,880 | 5,640 | 5,880 | 78,600 |
| 2020/05/08 | 5,220 | 5,630 | 5,160 | 5,580 | 127,700 |
| 2020/05/07 | 4,800 | 5,100 | 4,740 | 5,020 | 90,500 |
| 2020/05/01 | 4,440 | 4,645 | 4,440 | 4,590 | 44,500 |
| 2020/04/30 | 4,630 | 4,630 | 4,470 | 4,490 | 33,300 |
| 2020/04/28 | 4,560 | 4,620 | 4,430 | 4,500 | 37,300 |
| 2020/04/27 | 4,440 | 4,645 | 4,360 | 4,555 | 59,800 |
| 2020/04/24 | 4,430 | 4,455 | 4,255 | 4,310 | 36,000 |
| 2020/04/23 | 4,365 | 4,595 | 4,335 | 4,430 | 74,500 |
| 2020/04/22 | 4,520 | 4,530 | 4,240 | 4,295 | 134,100 |
| 2020/04/21 | 5,020 | 5,160 | 4,770 | 4,835 | 64,900 |
| 2020/04/20 | 4,985 | 5,320 | 4,940 | 5,060 | 85,200 |
| 2020/04/17 | 5,410 | 5,610 | 4,955 | 4,985 | 120,200 |
| 2020/04/16 | 5,330 | 5,650 | 5,280 | 5,330 | 114,300 |
| 2020/04/15 | 5,910 | 6,500 | 5,430 | 5,570 | 273,800 |
| 2020/04/14 | 5,120 | 5,550 | 5,110 | 5,510 | 82,400 |
| 2020/04/13 | 5,010 | 5,280 | 4,960 | 5,090 | 63,200 |
| 2020/04/10 | 5,130 | 5,180 | 4,950 | 5,110 | 39,500 |
| 2020/04/09 | 5,250 | 5,290 | 4,880 | 5,120 | 57,300 |
| 2020/04/08 | 4,650 | 5,070 | 4,550 | 5,000 | 34,000 |
| 2020/04/07 | 4,460 | 4,900 | 4,460 | 4,700 | 54,600 |
| 2020/04/06 | 4,125 | 4,370 | 4,125 | 4,320 | 13,500 |
| 2020/04/03 | 4,300 | 4,480 | 4,125 | 4,125 | 26,700 |
| 2020/04/02 | 4,050 | 4,255 | 4,050 | 4,240 | 13,000 |
| 2020/04/01 | 4,165 | 4,340 | 4,090 | 4,090 | 22,100 |
| 2020/03/31 | 4,245 | 4,350 | 4,155 | 4,290 | 35,700 |
| 2020/03/30 | 4,170 | 4,400 | 4,050 | 4,130 | 30,600 |
| 2020/03/27 | 4,325 | 4,590 | 4,200 | 4,240 | 22,500 |
| 2020/03/26 | 4,390 | 4,500 | 4,185 | 4,210 | 50,600 |
| 2020/03/25 | 4,620 | 4,655 | 4,275 | 4,655 | 52,600 |
| 2020/03/24 | 3,800 | 4,090 | 3,730 | 4,060 | 50,400 |
| 2020/03/23 | 3,720 | 3,790 | 3,560 | 3,620 | 56,700 |
| 2020/03/19 | 4,235 | 4,235 | 3,650 | 3,825 | 60,300 |
| 2020/03/18 | 4,490 | 4,580 | 4,005 | 4,040 | 46,000 |
| 2020/03/17 | 3,795 | 4,345 | 3,795 | 4,295 | 37,200 |
| 2020/03/16 | 3,850 | 4,360 | 3,850 | 3,935 | 58,300 |
| 2020/03/13 | 3,725 | 4,100 | 3,585 | 3,815 | 78,200 |
| 2020/03/12 | 4,240 | 4,585 | 4,220 | 4,285 | 51,000 |
| 2020/03/11 | 4,970 | 5,200 | 4,355 | 4,440 | 101,400 |
| 2020/03/10 | 4,660 | 5,040 | 4,095 | 4,900 | 96,500 |
| 2020/03/09 | 5,170 | 5,240 | 4,515 | 4,775 | 50,000 |
| 2020/03/06 | 5,600 | 5,670 | 5,430 | 5,470 | 32,300 |
| 2020/03/05 | 5,660 | 5,810 | 5,590 | 5,700 | 42,800 |
| 2020/03/04 | 5,250 | 5,770 | 5,250 | 5,530 | 70,200 |
| 2020/03/03 | 5,800 | 5,910 | 5,430 | 5,430 | 51,900 |
| 2020/03/02 | 5,290 | 5,900 | 5,290 | 5,540 | 105,300 |
| 2020/02/28 | 5,560 | 5,780 | 5,200 | 5,200 | 82,600 |
| 2020/02/27 | 6,230 | 6,230 | 5,710 | 5,860 | 69,500 |
| 2020/02/26 | 6,550 | 6,690 | 6,120 | 6,230 | 72,900 |
| 2020/02/25 | 6,560 | 6,830 | 6,560 | 6,610 | 42,100 |
| 2020/02/21 | 6,680 | 7,000 | 6,680 | 6,860 | 39,500 |
| 2020/02/20 | 6,910 | 6,950 | 6,650 | 6,740 | 45,500 |
| 2020/02/19 | 6,600 | 6,950 | 6,600 | 6,820 | 43,000 |
| 2020/02/18 | 6,800 | 6,880 | 6,480 | 6,600 | 43,300 |
| 2020/02/17 | 6,700 | 6,900 | 6,540 | 6,840 | 40,500 |
| 2020/02/14 | 6,880 | 7,010 | 6,700 | 6,800 | 43,900 |
| 2020/02/13 | 7,080 | 7,260 | 6,980 | 7,000 | 48,400 |
| 2020/02/12 | 6,950 | 7,020 | 6,900 | 7,020 | 23,300 |
| 2020/02/10 | 6,800 | 7,020 | 6,780 | 6,950 | 47,400 |
| 2020/02/07 | 6,830 | 7,010 | 6,650 | 6,830 | 73,900 |
| 2020/02/06 | 6,700 | 6,980 | 6,510 | 6,900 | 103,000 |
| 2020/02/05 | 6,560 | 6,800 | 6,510 | 6,560 | 65,300 |
| 2020/02/04 | 6,270 | 6,550 | 6,180 | 6,390 | 71,300 |
| 2020/02/03 | 6,130 | 6,360 | 6,070 | 6,190 | 51,700 |
| 2020/01/31 | 6,520 | 6,680 | 6,260 | 6,280 | 75,300 |
| 2020/01/30 | 6,350 | 6,620 | 6,300 | 6,440 | 135,200 |
| 2020/01/29 | 6,320 | 6,430 | 6,220 | 6,350 | 141,600 |
| 2020/01/28 | 6,150 | 6,600 | 6,080 | 6,460 | 93,500 |
| 2020/01/27 | 6,240 | 6,460 | 6,230 | 6,230 | 45,800 |
| 2020/01/24 | 6,290 | 6,490 | 6,270 | 6,440 | 66,700 |
| 2020/01/23 | 6,080 | 6,290 | 5,980 | 6,240 | 62,300 |
| 2020/01/22 | 5,960 | 6,080 | 5,870 | 6,040 | 39,700 |
| 2020/01/21 | 6,140 | 6,200 | 5,830 | 5,970 | 83,000 |
| 2020/01/20 | 6,270 | 6,370 | 6,030 | 6,160 | 69,300 |
| 2020/01/17 | 6,340 | 6,460 | 5,970 | 6,270 | 119,800 |
| 2020/01/16 | 7,100 | 7,130 | 6,310 | 6,430 | 173,100 |
| 2020/01/15 | 5,500 | 6,750 | 5,470 | 6,750 | 234,300 |
| 2020/01/14 | 6,300 | 6,330 | 5,720 | 5,750 | 104,300 |
| 2020/01/10 | 6,040 | 6,260 | 6,040 | 6,200 | 46,800 |
| 2020/01/09 | 6,010 | 6,200 | 5,970 | 5,990 | 46,300 |
| 2020/01/08 | 5,710 | 6,000 | 5,680 | 5,850 | 42,600 |
| 2020/01/07 | 5,500 | 5,970 | 5,500 | 5,790 | 62,600 |
| 2020/01/06 | 5,410 | 5,690 | 5,410 | 5,500 | 26,000 |