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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,555 | 1,598 | 1,541 | 1,582 | 9,000 |
| 2021/12/29 | 1,510 | 1,580 | 1,492 | 1,560 | 25,100 |
| 2021/12/28 | 1,485 | 1,522 | 1,485 | 1,491 | 26,800 |
| 2021/12/27 | 1,518 | 1,522 | 1,462 | 1,464 | 26,700 |
| 2021/12/24 | 1,539 | 1,585 | 1,521 | 1,522 | 16,300 |
| 2021/12/23 | 1,570 | 1,599 | 1,530 | 1,549 | 22,900 |
| 2021/12/22 | 1,510 | 1,567 | 1,499 | 1,559 | 14,100 |
| 2021/12/21 | 1,490 | 1,527 | 1,458 | 1,510 | 37,400 |
| 2021/12/20 | 1,489 | 1,499 | 1,462 | 1,469 | 38,600 |
| 2021/12/17 | 1,572 | 1,573 | 1,505 | 1,508 | 58,400 |
| 2021/12/16 | 1,626 | 1,626 | 1,565 | 1,588 | 20,500 |
| 2021/12/15 | 1,612 | 1,612 | 1,576 | 1,586 | 24,400 |
| 2021/12/14 | 1,658 | 1,678 | 1,621 | 1,630 | 14,400 |
| 2021/12/13 | 1,705 | 1,705 | 1,635 | 1,662 | 20,300 |
| 2021/12/10 | 1,725 | 1,733 | 1,654 | 1,672 | 17,800 |
| 2021/12/09 | 1,720 | 1,734 | 1,692 | 1,702 | 8,300 |
| 2021/12/08 | 1,745 | 1,770 | 1,723 | 1,735 | 11,500 |
| 2021/12/07 | 1,720 | 1,746 | 1,720 | 1,734 | 11,500 |
| 2021/12/06 | 1,678 | 1,710 | 1,661 | 1,695 | 13,600 |
| 2021/12/03 | 1,648 | 1,702 | 1,644 | 1,696 | 9,300 |
| 2021/12/02 | 1,650 | 1,713 | 1,630 | 1,642 | 16,500 |
| 2021/12/01 | 1,710 | 1,720 | 1,639 | 1,669 | 40,000 |
| 2021/11/30 | 1,835 | 1,865 | 1,734 | 1,734 | 30,700 |
| 2021/11/29 | 1,864 | 1,924 | 1,820 | 1,820 | 31,800 |
| 2021/11/26 | 1,988 | 2,009 | 1,861 | 1,904 | 55,500 |
| 2021/11/25 | 2,042 | 2,067 | 1,976 | 1,996 | 16,500 |
| 2021/11/24 | 2,003 | 2,074 | 2,002 | 2,030 | 23,400 |
| 2021/11/22 | 1,997 | 2,011 | 1,965 | 1,999 | 8,700 |
| 2021/11/19 | 1,984 | 2,007 | 1,942 | 1,999 | 17,200 |
| 2021/11/18 | 1,983 | 2,009 | 1,961 | 2,005 | 15,600 |
| 2021/11/17 | 2,027 | 2,044 | 1,954 | 2,002 | 13,800 |
| 2021/11/16 | 1,983 | 2,050 | 1,980 | 2,021 | 17,500 |
| 2021/11/15 | 2,000 | 2,024 | 1,982 | 1,994 | 12,100 |
| 2021/11/12 | 1,921 | 1,989 | 1,921 | 1,989 | 14,300 |
| 2021/11/11 | 1,948 | 1,953 | 1,906 | 1,920 | 8,500 |
| 2021/11/10 | 1,958 | 1,984 | 1,940 | 1,949 | 8,300 |
| 2021/11/09 | 1,949 | 1,991 | 1,949 | 1,958 | 7,900 |
| 2021/11/08 | 1,975 | 1,986 | 1,918 | 1,947 | 13,800 |
| 2021/11/05 | 2,040 | 2,049 | 1,955 | 1,960 | 16,100 |
| 2021/11/04 | 2,010 | 2,101 | 1,995 | 2,040 | 38,200 |
| 2021/11/02 | 1,907 | 2,013 | 1,907 | 2,006 | 32,600 |
| 2021/11/01 | 1,913 | 1,922 | 1,902 | 1,907 | 6,000 |
| 2021/10/29 | 1,947 | 1,950 | 1,902 | 1,913 | 10,100 |
| 2021/10/28 | 1,930 | 1,946 | 1,892 | 1,946 | 18,900 |
| 2021/10/27 | 1,929 | 1,942 | 1,890 | 1,890 | 8,500 |
| 2021/10/26 | 1,890 | 1,961 | 1,881 | 1,950 | 20,200 |
| 2021/10/25 | 1,860 | 1,897 | 1,860 | 1,883 | 6,900 |
| 2021/10/22 | 1,862 | 1,906 | 1,847 | 1,876 | 12,000 |
| 2021/10/21 | 1,874 | 1,914 | 1,862 | 1,862 | 15,000 |
| 2021/10/20 | 1,953 | 1,990 | 1,881 | 1,892 | 38,100 |
| 2021/10/19 | 2,036 | 2,041 | 1,933 | 1,973 | 37,300 |
| 2021/10/18 | 2,087 | 2,092 | 1,951 | 2,036 | 95,500 |
| 2021/10/15 | 1,900 | 2,159 | 1,900 | 2,123 | 225,800 |
| 2021/10/14 | 1,787 | 1,830 | 1,765 | 1,805 | 16,200 |
| 2021/10/13 | 1,770 | 1,818 | 1,766 | 1,770 | 14,700 |
| 2021/10/12 | 1,795 | 1,795 | 1,774 | 1,774 | 5,500 |
| 2021/10/11 | 1,815 | 1,815 | 1,781 | 1,815 | 10,000 |
| 2021/10/08 | 1,804 | 1,821 | 1,789 | 1,795 | 9,400 |
| 2021/10/07 | 1,816 | 1,823 | 1,784 | 1,807 | 11,300 |
| 2021/10/06 | 1,797 | 1,819 | 1,768 | 1,816 | 12,900 |
| 2021/10/05 | 1,765 | 1,774 | 1,736 | 1,760 | 14,700 |
| 2021/10/04 | 1,828 | 1,828 | 1,774 | 1,788 | 9,400 |
| 2021/10/01 | 1,762 | 1,833 | 1,762 | 1,790 | 11,100 |
| 2021/09/30 | 1,797 | 1,811 | 1,750 | 1,796 | 14,700 |
| 2021/09/29 | 1,759 | 1,796 | 1,747 | 1,794 | 9,100 |
| 2021/09/28 | 1,856 | 1,856 | 1,776 | 1,799 | 10,200 |
| 2021/09/27 | 1,860 | 1,860 | 1,821 | 1,838 | 10,700 |
| 2021/09/24 | 1,867 | 1,884 | 1,860 | 1,861 | 5,400 |
| 2021/09/22 | 1,884 | 1,884 | 1,821 | 1,856 | 10,600 |
| 2021/09/21 | 1,786 | 1,854 | 1,786 | 1,847 | 11,000 |
| 2021/09/17 | 1,858 | 1,871 | 1,842 | 1,860 | 8,500 |
| 2021/09/16 | 1,914 | 1,916 | 1,829 | 1,872 | 29,600 |
| 2021/09/15 | 1,930 | 1,935 | 1,902 | 1,922 | 8,000 |
| 2021/09/14 | 1,947 | 1,957 | 1,910 | 1,938 | 8,000 |
| 2021/09/13 | 1,923 | 1,937 | 1,902 | 1,936 | 9,700 |
| 2021/09/10 | 1,928 | 1,928 | 1,888 | 1,924 | 11,600 |
| 2021/09/09 | 1,904 | 1,932 | 1,901 | 1,913 | 6,200 |
| 2021/09/08 | 1,918 | 1,942 | 1,902 | 1,909 | 7,800 |
| 2021/09/07 | 1,911 | 1,938 | 1,889 | 1,935 | 13,800 |
| 2021/09/06 | 1,910 | 1,939 | 1,870 | 1,921 | 21,600 |
| 2021/09/03 | 1,929 | 1,929 | 1,863 | 1,870 | 18,100 |
| 2021/09/02 | 1,919 | 1,942 | 1,918 | 1,929 | 10,900 |
| 2021/09/01 | 1,974 | 1,974 | 1,896 | 1,924 | 17,400 |
| 2021/08/31 | 1,970 | 1,970 | 1,942 | 1,965 | 12,900 |
| 2021/08/30 | 1,870 | 1,960 | 1,870 | 1,935 | 24,600 |
| 2021/08/27 | 1,897 | 1,900 | 1,855 | 1,863 | 23,800 |
| 2021/08/26 | 1,850 | 1,917 | 1,784 | 1,897 | 49,700 |
| 2021/08/25 | 1,681 | 1,839 | 1,681 | 1,839 | 39,600 |
| 2021/08/24 | 1,679 | 1,710 | 1,663 | 1,675 | 24,100 |
| 2021/08/23 | 1,667 | 1,667 | 1,641 | 1,656 | 7,500 |
| 2021/08/20 | 1,630 | 1,661 | 1,620 | 1,627 | 10,500 |
| 2021/08/19 | 1,626 | 1,700 | 1,620 | 1,620 | 23,700 |
| 2021/08/18 | 1,553 | 1,633 | 1,553 | 1,626 | 17,600 |
| 2021/08/17 | 1,661 | 1,671 | 1,550 | 1,553 | 61,000 |
| 2021/08/16 | 1,722 | 1,726 | 1,641 | 1,661 | 21,900 |
| 2021/08/13 | 1,709 | 1,749 | 1,685 | 1,716 | 12,300 |
| 2021/08/12 | 1,700 | 1,700 | 1,656 | 1,689 | 13,000 |
| 2021/08/11 | 1,670 | 1,699 | 1,659 | 1,682 | 5,400 |
| 2021/08/10 | 1,670 | 1,685 | 1,632 | 1,670 | 14,300 |
| 2021/08/06 | 1,671 | 1,700 | 1,650 | 1,660 | 15,800 |
| 2021/08/05 | 1,719 | 1,740 | 1,670 | 1,670 | 12,800 |
| 2021/08/04 | 1,685 | 1,724 | 1,655 | 1,719 | 38,500 |
| 2021/08/03 | 1,709 | 1,730 | 1,683 | 1,686 | 18,500 |
| 2021/08/02 | 1,726 | 1,753 | 1,716 | 1,730 | 10,700 |
| 2021/07/30 | 1,757 | 1,768 | 1,722 | 1,729 | 30,600 |
| 2021/07/29 | 1,692 | 1,764 | 1,692 | 1,734 | 26,700 |
| 2021/07/28 | 1,751 | 1,751 | 1,693 | 1,702 | 39,400 |
| 2021/07/27 | 1,790 | 1,801 | 1,755 | 1,755 | 11,200 |
| 2021/07/26 | 1,801 | 1,825 | 1,790 | 1,794 | 10,100 |
| 2021/07/21 | 1,812 | 1,845 | 1,800 | 1,800 | 15,800 |
| 2021/07/20 | 1,768 | 1,811 | 1,748 | 1,785 | 34,200 |
| 2021/07/19 | 1,820 | 1,833 | 1,772 | 1,781 | 23,400 |
| 2021/07/16 | 1,814 | 1,876 | 1,812 | 1,852 | 19,300 |
| 2021/07/15 | 1,840 | 1,840 | 1,806 | 1,823 | 41,800 |
| 2021/07/14 | 1,905 | 1,946 | 1,832 | 1,884 | 56,100 |
| 2021/07/13 | 1,903 | 1,924 | 1,889 | 1,892 | 16,200 |
| 2021/07/12 | 1,907 | 1,935 | 1,898 | 1,922 | 8,400 |
| 2021/07/09 | 1,850 | 1,905 | 1,811 | 1,899 | 26,500 |
| 2021/07/08 | 1,935 | 1,940 | 1,850 | 1,888 | 44,000 |
| 2021/07/07 | 1,944 | 1,976 | 1,942 | 1,944 | 10,600 |
| 2021/07/06 | 1,980 | 1,985 | 1,952 | 1,960 | 15,900 |
| 2021/07/05 | 1,996 | 2,013 | 1,980 | 1,980 | 10,700 |
| 2021/07/02 | 1,985 | 2,013 | 1,979 | 1,995 | 9,600 |
| 2021/07/01 | 2,021 | 2,021 | 1,994 | 1,994 | 12,000 |
| 2021/06/30 | 2,072 | 2,073 | 2,001 | 2,021 | 16,400 |
| 2021/06/29 | 2,060 | 2,086 | 2,049 | 2,050 | 21,700 |
| 2021/06/28 | 2,018 | 2,040 | 2,018 | 2,035 | 8,100 |
| 2021/06/25 | 1,999 | 2,020 | 1,993 | 2,018 | 10,500 |
| 2021/06/24 | 1,956 | 1,992 | 1,933 | 1,990 | 24,400 |
| 2021/06/23 | 1,999 | 1,999 | 1,945 | 1,966 | 32,600 |
| 2021/06/22 | 2,007 | 2,017 | 1,965 | 1,980 | 33,700 |
| 2021/06/21 | 2,077 | 2,077 | 1,929 | 1,988 | 84,100 |
| 2021/06/18 | 2,160 | 2,178 | 2,089 | 2,094 | 48,600 |
| 2021/06/17 | 2,186 | 2,187 | 2,121 | 2,160 | 59,100 |
| 2021/06/16 | 2,238 | 2,239 | 2,185 | 2,194 | 31,900 |
| 2021/06/15 | 2,186 | 2,265 | 2,181 | 2,249 | 28,400 |
| 2021/06/14 | 2,233 | 2,233 | 2,160 | 2,197 | 28,200 |
| 2021/06/11 | 2,205 | 2,236 | 2,205 | 2,225 | 15,700 |
| 2021/06/10 | 2,191 | 2,205 | 2,170 | 2,195 | 15,000 |
| 2021/06/09 | 2,164 | 2,210 | 2,140 | 2,183 | 31,600 |
| 2021/06/08 | 2,185 | 2,200 | 2,154 | 2,164 | 24,100 |
| 2021/06/07 | 2,171 | 2,191 | 2,146 | 2,185 | 27,900 |
| 2021/06/04 | 2,222 | 2,230 | 2,153 | 2,155 | 30,000 |
| 2021/06/03 | 2,132 | 2,210 | 2,125 | 2,204 | 41,500 |
| 2021/06/02 | 2,205 | 2,205 | 2,125 | 2,152 | 59,200 |
| 2021/06/01 | 2,225 | 2,237 | 2,201 | 2,201 | 24,400 |
| 2021/05/31 | 2,285 | 2,286 | 2,228 | 2,236 | 25,900 |
| 2021/05/28 | 2,326 | 2,326 | 2,279 | 2,286 | 19,400 |
| 2021/05/27 | 2,328 | 2,328 | 2,275 | 2,296 | 32,600 |
| 2021/05/26 | 2,379 | 2,392 | 2,328 | 2,328 | 22,600 |
| 2021/05/25 | 2,357 | 2,384 | 2,301 | 2,379 | 30,300 |
| 2021/05/24 | 2,485 | 2,486 | 2,326 | 2,328 | 54,500 |
| 2021/05/21 | 2,323 | 2,460 | 2,323 | 2,443 | 72,900 |
| 2021/05/20 | 2,212 | 2,362 | 2,180 | 2,321 | 79,200 |
| 2021/05/19 | 2,199 | 2,210 | 2,174 | 2,199 | 74,300 |
| 2021/05/18 | 2,200 | 2,260 | 2,190 | 2,247 | 28,100 |
| 2021/05/17 | 2,253 | 2,276 | 2,158 | 2,180 | 53,600 |
| 2021/05/14 | 2,214 | 2,257 | 2,150 | 2,253 | 79,900 |
| 2021/05/13 | 2,260 | 2,290 | 2,171 | 2,208 | 88,600 |
| 2021/05/12 | 2,382 | 2,427 | 2,272 | 2,327 | 74,900 |
| 2021/05/11 | 2,465 | 2,465 | 2,363 | 2,363 | 81,000 |
| 2021/05/10 | 2,500 | 2,521 | 2,461 | 2,463 | 36,500 |
| 2021/05/07 | 2,476 | 2,500 | 2,463 | 2,488 | 66,800 |
| 2021/05/06 | 2,565 | 2,565 | 2,475 | 2,483 | 38,800 |
| 2021/04/30 | 2,512 | 2,541 | 2,460 | 2,520 | 76,300 |
| 2021/04/28 | 2,645 | 2,646 | 2,552 | 2,556 | 88,500 |
| 2021/04/27 | 2,710 | 2,739 | 2,678 | 2,680 | 66,100 |
| 2021/04/26 | 2,681 | 2,777 | 2,641 | 2,760 | 58,500 |
| 2021/04/23 | 2,758 | 2,758 | 2,681 | 2,681 | 93,300 |
| 2021/04/22 | 2,952 | 2,971 | 2,730 | 2,750 | 204,900 |
| 2021/04/21 | 3,060 | 3,095 | 2,936 | 2,975 | 132,000 |
| 2021/04/20 | 3,260 | 3,270 | 3,180 | 3,195 | 64,600 |
| 2021/04/19 | 3,340 | 3,340 | 3,265 | 3,320 | 21,700 |
| 2021/04/16 | 3,315 | 3,375 | 3,255 | 3,275 | 48,300 |
| 2021/04/15 | 3,150 | 3,470 | 3,080 | 3,315 | 173,500 |
| 2021/04/14 | 3,615 | 3,615 | 3,530 | 3,570 | 64,700 |
| 2021/04/13 | 3,675 | 3,690 | 3,600 | 3,640 | 55,200 |
| 2021/04/12 | 3,820 | 3,840 | 3,680 | 3,680 | 91,400 |
| 2021/04/09 | 3,550 | 3,615 | 3,500 | 3,610 | 17,500 |
| 2021/04/08 | 3,620 | 3,620 | 3,525 | 3,565 | 19,500 |
| 2021/04/07 | 3,650 | 3,650 | 3,535 | 3,620 | 20,400 |
| 2021/04/06 | 3,705 | 3,740 | 3,635 | 3,645 | 25,800 |
| 2021/04/05 | 3,645 | 3,735 | 3,645 | 3,705 | 24,000 |
| 2021/04/02 | 3,740 | 3,820 | 3,645 | 3,655 | 54,400 |
| 2021/04/01 | 3,715 | 3,800 | 3,655 | 3,690 | 66,200 |
| 2021/03/31 | 3,565 | 3,665 | 3,535 | 3,660 | 46,900 |
| 2021/03/30 | 3,475 | 3,565 | 3,475 | 3,530 | 22,000 |
| 2021/03/29 | 3,580 | 3,650 | 3,440 | 3,460 | 36,900 |
| 2021/03/26 | 3,530 | 3,555 | 3,450 | 3,520 | 26,700 |
| 2021/03/25 | 3,405 | 3,550 | 3,400 | 3,530 | 66,400 |
| 2021/03/24 | 3,440 | 3,440 | 3,340 | 3,380 | 61,800 |
| 2021/03/23 | 3,480 | 3,595 | 3,460 | 3,475 | 48,000 |
| 2021/03/22 | 3,455 | 3,560 | 3,400 | 3,445 | 35,600 |
| 2021/03/19 | 3,320 | 3,435 | 3,285 | 3,435 | 32,100 |
| 2021/03/18 | 3,355 | 3,360 | 3,295 | 3,340 | 25,300 |
| 2021/03/17 | 3,300 | 3,330 | 3,275 | 3,320 | 20,000 |
| 2021/03/16 | 3,300 | 3,330 | 3,285 | 3,300 | 30,100 |
| 2021/03/15 | 3,340 | 3,340 | 3,275 | 3,300 | 15,000 |
| 2021/03/12 | 3,280 | 3,375 | 3,275 | 3,305 | 46,200 |
| 2021/03/11 | 3,260 | 3,300 | 3,235 | 3,280 | 30,800 |
| 2021/03/10 | 3,325 | 3,410 | 3,240 | 3,260 | 36,100 |
| 2021/03/09 | 3,270 | 3,350 | 3,225 | 3,295 | 28,300 |
| 2021/03/08 | 3,400 | 3,465 | 3,305 | 3,310 | 24,900 |
| 2021/03/05 | 3,345 | 3,350 | 3,250 | 3,335 | 31,800 |
| 2021/03/04 | 3,390 | 3,390 | 3,315 | 3,350 | 30,300 |
| 2021/03/03 | 3,605 | 3,630 | 3,425 | 3,450 | 32,000 |
| 2021/03/02 | 3,605 | 3,650 | 3,570 | 3,615 | 43,400 |
| 2021/03/01 | 3,415 | 3,550 | 3,415 | 3,535 | 36,200 |
| 2021/02/26 | 3,330 | 3,500 | 3,280 | 3,395 | 67,000 |
| 2021/02/25 | 3,295 | 3,395 | 3,295 | 3,335 | 32,900 |
| 2021/02/24 | 3,395 | 3,395 | 3,280 | 3,295 | 35,200 |
| 2021/02/22 | 3,385 | 3,430 | 3,370 | 3,380 | 19,000 |
| 2021/02/19 | 3,445 | 3,475 | 3,340 | 3,415 | 45,500 |
| 2021/02/18 | 3,435 | 3,615 | 3,430 | 3,490 | 49,200 |
| 2021/02/17 | 3,565 | 3,565 | 3,425 | 3,435 | 53,400 |
| 2021/02/16 | 3,525 | 3,630 | 3,525 | 3,565 | 31,400 |
| 2021/02/15 | 3,675 | 3,675 | 3,515 | 3,550 | 57,300 |
| 2021/02/12 | 3,520 | 3,675 | 3,490 | 3,675 | 52,500 |
| 2021/02/10 | 3,550 | 3,570 | 3,490 | 3,525 | 44,700 |
| 2021/02/09 | 3,625 | 3,625 | 3,525 | 3,555 | 60,200 |
| 2021/02/08 | 3,740 | 3,750 | 3,600 | 3,655 | 73,800 |
| 2021/02/05 | 3,800 | 3,850 | 3,755 | 3,775 | 41,900 |
| 2021/02/04 | 3,855 | 3,955 | 3,790 | 3,795 | 40,500 |
| 2021/02/03 | 3,950 | 4,025 | 3,870 | 3,905 | 77,800 |
| 2021/02/02 | 3,950 | 3,960 | 3,855 | 3,920 | 27,900 |
| 2021/02/01 | 3,840 | 3,925 | 3,720 | 3,880 | 39,300 |
| 2021/01/29 | 3,775 | 3,980 | 3,765 | 3,845 | 65,600 |
| 2021/01/28 | 3,795 | 3,825 | 3,730 | 3,730 | 45,800 |
| 2021/01/27 | 3,890 | 4,045 | 3,875 | 3,895 | 52,200 |
| 2021/01/26 | 4,000 | 4,000 | 3,780 | 3,835 | 63,200 |
| 2021/01/25 | 4,120 | 4,120 | 4,000 | 4,020 | 52,100 |
| 2021/01/22 | 4,100 | 4,245 | 4,060 | 4,145 | 73,400 |
| 2021/01/21 | 4,015 | 4,280 | 3,920 | 4,230 | 119,000 |
| 2021/01/20 | 3,990 | 4,000 | 3,820 | 3,885 | 43,900 |
| 2021/01/19 | 4,020 | 4,080 | 3,870 | 3,965 | 92,300 |
| 2021/01/18 | 3,635 | 3,980 | 3,635 | 3,930 | 118,800 |
| 2021/01/15 | 3,640 | 3,865 | 3,440 | 3,560 | 180,100 |
| 2021/01/14 | 3,485 | 3,565 | 3,450 | 3,470 | 42,900 |
| 2021/01/13 | 3,385 | 3,530 | 3,380 | 3,520 | 22,500 |
| 2021/01/12 | 3,395 | 3,415 | 3,350 | 3,385 | 19,500 |
| 2021/01/08 | 3,295 | 3,375 | 3,275 | 3,325 | 16,800 |
| 2021/01/07 | 3,350 | 3,360 | 3,275 | 3,320 | 32,300 |
| 2021/01/06 | 3,485 | 3,525 | 3,380 | 3,380 | 34,400 |
| 2021/01/05 | 3,465 | 3,585 | 3,430 | 3,580 | 23,100 |
| 2021/01/04 | 3,300 | 3,560 | 3,280 | 3,525 | 31,400 |