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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,668 | 1,721 | 1,655 | 1,701 | 22,200 |
| 2022/12/29 | 1,602 | 1,682 | 1,602 | 1,674 | 28,800 |
| 2022/12/28 | 1,622 | 1,622 | 1,597 | 1,602 | 21,500 |
| 2022/12/27 | 1,620 | 1,670 | 1,615 | 1,630 | 32,000 |
| 2022/12/26 | 1,650 | 1,650 | 1,615 | 1,617 | 26,500 |
| 2022/12/23 | 1,642 | 1,643 | 1,616 | 1,636 | 18,400 |
| 2022/12/22 | 1,684 | 1,709 | 1,650 | 1,655 | 14,200 |
| 2022/12/21 | 1,658 | 1,696 | 1,625 | 1,644 | 31,400 |
| 2022/12/20 | 1,752 | 1,752 | 1,640 | 1,647 | 61,200 |
| 2022/12/19 | 1,739 | 1,758 | 1,714 | 1,752 | 13,900 |
| 2022/12/16 | 1,750 | 1,768 | 1,735 | 1,745 | 16,400 |
| 2022/12/15 | 1,786 | 1,796 | 1,762 | 1,787 | 25,200 |
| 2022/12/14 | 1,747 | 1,818 | 1,729 | 1,804 | 25,200 |
| 2022/12/13 | 1,752 | 1,752 | 1,703 | 1,729 | 24,900 |
| 2022/12/12 | 1,684 | 1,731 | 1,684 | 1,714 | 21,700 |
| 2022/12/09 | 1,716 | 1,735 | 1,706 | 1,724 | 15,900 |
| 2022/12/08 | 1,729 | 1,729 | 1,688 | 1,691 | 50,500 |
| 2022/12/07 | 1,738 | 1,750 | 1,719 | 1,734 | 17,900 |
| 2022/12/06 | 1,763 | 1,774 | 1,726 | 1,751 | 39,600 |
| 2022/12/05 | 1,803 | 1,803 | 1,763 | 1,767 | 42,200 |
| 2022/12/02 | 1,830 | 1,831 | 1,802 | 1,805 | 33,300 |
| 2022/12/01 | 1,892 | 1,918 | 1,827 | 1,830 | 58,200 |
| 2022/11/30 | 1,888 | 1,888 | 1,847 | 1,862 | 33,100 |
| 2022/11/29 | 1,891 | 1,913 | 1,883 | 1,897 | 18,100 |
| 2022/11/28 | 1,937 | 1,951 | 1,878 | 1,908 | 37,200 |
| 2022/11/25 | 1,923 | 1,965 | 1,913 | 1,951 | 21,700 |
| 2022/11/24 | 1,942 | 1,948 | 1,879 | 1,932 | 58,400 |
| 2022/11/22 | 1,910 | 1,958 | 1,909 | 1,942 | 45,800 |
| 2022/11/21 | 1,905 | 1,929 | 1,889 | 1,918 | 44,100 |
| 2022/11/18 | 1,888 | 1,909 | 1,861 | 1,899 | 44,800 |
| 2022/11/17 | 1,859 | 1,887 | 1,842 | 1,887 | 53,800 |
| 2022/11/16 | 1,877 | 1,878 | 1,829 | 1,833 | 39,600 |
| 2022/11/15 | 1,891 | 1,895 | 1,858 | 1,871 | 29,400 |
| 2022/11/14 | 1,851 | 1,911 | 1,850 | 1,895 | 89,000 |
| 2022/11/11 | 1,839 | 1,858 | 1,807 | 1,850 | 54,900 |
| 2022/11/10 | 1,798 | 1,810 | 1,761 | 1,771 | 49,100 |
| 2022/11/09 | 1,815 | 1,842 | 1,800 | 1,811 | 33,500 |
| 2022/11/08 | 1,819 | 1,852 | 1,815 | 1,815 | 33,800 |
| 2022/11/07 | 1,813 | 1,829 | 1,740 | 1,805 | 68,300 |
| 2022/11/04 | 1,855 | 1,883 | 1,809 | 1,818 | 62,200 |
| 2022/11/02 | 1,871 | 1,917 | 1,841 | 1,864 | 96,700 |
| 2022/11/01 | 1,836 | 1,899 | 1,820 | 1,886 | 82,300 |
| 2022/10/31 | 1,859 | 1,868 | 1,819 | 1,820 | 51,300 |
| 2022/10/28 | 1,818 | 1,867 | 1,809 | 1,860 | 67,500 |
| 2022/10/27 | 1,844 | 1,876 | 1,815 | 1,843 | 62,300 |
| 2022/10/26 | 1,845 | 1,909 | 1,837 | 1,861 | 182,100 |
| 2022/10/25 | 1,770 | 1,852 | 1,728 | 1,828 | 178,600 |
| 2022/10/24 | 1,709 | 1,775 | 1,672 | 1,758 | 193,500 |
| 2022/10/21 | 1,769 | 1,777 | 1,670 | 1,679 | 242,500 |
| 2022/10/20 | 1,803 | 1,852 | 1,732 | 1,770 | 550,000 |
| 2022/10/19 | 1,879 | 1,887 | 1,815 | 1,840 | 232,200 |
| 2022/10/18 | 1,972 | 1,979 | 1,847 | 1,883 | 703,600 |
| 2022/10/17 | 2,022 | 2,022 | 2,022 | 2,022 | 87,500 |
| 2022/10/14 | 2,600 | 2,626 | 2,374 | 2,522 | 116,500 |
| 2022/10/13 | 2,611 | 2,611 | 2,533 | 2,538 | 34,500 |
| 2022/10/12 | 2,610 | 2,690 | 2,571 | 2,588 | 55,000 |
| 2022/10/11 | 2,583 | 2,651 | 2,559 | 2,618 | 71,300 |
| 2022/10/07 | 2,500 | 2,644 | 2,500 | 2,620 | 53,600 |
| 2022/10/06 | 2,500 | 2,583 | 2,480 | 2,521 | 39,700 |
| 2022/10/05 | 2,479 | 2,529 | 2,460 | 2,491 | 41,500 |
| 2022/10/04 | 2,346 | 2,454 | 2,334 | 2,400 | 57,000 |
| 2022/10/03 | 2,266 | 2,316 | 2,200 | 2,309 | 49,400 |
| 2022/09/30 | 2,304 | 2,316 | 2,246 | 2,293 | 45,400 |
| 2022/09/29 | 2,339 | 2,373 | 2,300 | 2,333 | 29,500 |
| 2022/09/28 | 2,312 | 2,350 | 2,255 | 2,289 | 32,900 |
| 2022/09/27 | 2,252 | 2,346 | 2,241 | 2,332 | 39,900 |
| 2022/09/26 | 2,368 | 2,392 | 2,229 | 2,253 | 74,700 |
| 2022/09/22 | 2,313 | 2,424 | 2,302 | 2,395 | 15,100 |
| 2022/09/21 | 2,401 | 2,427 | 2,300 | 2,363 | 52,600 |
| 2022/09/20 | 2,488 | 2,528 | 2,420 | 2,432 | 22,900 |
| 2022/09/16 | 2,531 | 2,562 | 2,485 | 2,488 | 29,100 |
| 2022/09/15 | 2,536 | 2,660 | 2,504 | 2,542 | 89,400 |
| 2022/09/14 | 2,376 | 2,550 | 2,368 | 2,515 | 41,000 |
| 2022/09/13 | 2,444 | 2,463 | 2,415 | 2,415 | 9,200 |
| 2022/09/12 | 2,395 | 2,488 | 2,395 | 2,437 | 46,400 |
| 2022/09/09 | 2,361 | 2,418 | 2,353 | 2,392 | 21,800 |
| 2022/09/08 | 2,394 | 2,403 | 2,345 | 2,361 | 19,000 |
| 2022/09/07 | 2,358 | 2,405 | 2,326 | 2,385 | 29,400 |
| 2022/09/06 | 2,446 | 2,466 | 2,358 | 2,358 | 47,500 |
| 2022/09/05 | 2,334 | 2,440 | 2,306 | 2,421 | 35,500 |
| 2022/09/02 | 2,321 | 2,343 | 2,250 | 2,343 | 31,400 |
| 2022/09/01 | 2,370 | 2,372 | 2,331 | 2,333 | 16,300 |
| 2022/08/31 | 2,358 | 2,398 | 2,329 | 2,390 | 29,800 |
| 2022/08/30 | 2,273 | 2,370 | 2,259 | 2,358 | 20,000 |
| 2022/08/29 | 2,250 | 2,310 | 2,236 | 2,277 | 29,600 |
| 2022/08/26 | 2,355 | 2,355 | 2,300 | 2,307 | 13,800 |
| 2022/08/25 | 2,378 | 2,380 | 2,332 | 2,340 | 18,400 |
| 2022/08/24 | 2,273 | 2,381 | 2,273 | 2,348 | 26,600 |
| 2022/08/23 | 2,210 | 2,309 | 2,200 | 2,290 | 16,300 |
| 2022/08/22 | 2,286 | 2,340 | 2,231 | 2,231 | 18,300 |
| 2022/08/19 | 2,376 | 2,380 | 2,300 | 2,309 | 21,000 |
| 2022/08/18 | 2,313 | 2,390 | 2,300 | 2,379 | 32,000 |
| 2022/08/17 | 2,270 | 2,347 | 2,219 | 2,330 | 49,100 |
| 2022/08/16 | 2,198 | 2,270 | 2,173 | 2,270 | 27,200 |
| 2022/08/15 | 2,188 | 2,195 | 2,130 | 2,195 | 27,600 |
| 2022/08/12 | 2,180 | 2,209 | 2,151 | 2,198 | 17,400 |
| 2022/08/10 | 2,110 | 2,171 | 2,096 | 2,170 | 10,400 |
| 2022/08/09 | 2,108 | 2,135 | 2,100 | 2,106 | 15,600 |
| 2022/08/08 | 2,210 | 2,288 | 2,110 | 2,110 | 40,300 |
| 2022/08/05 | 2,150 | 2,245 | 2,150 | 2,177 | 41,600 |
| 2022/08/04 | 2,100 | 2,143 | 2,090 | 2,143 | 33,900 |
| 2022/08/03 | 2,094 | 2,099 | 2,056 | 2,099 | 11,200 |
| 2022/08/02 | 2,023 | 2,094 | 2,014 | 2,083 | 30,200 |
| 2022/08/01 | 2,000 | 2,068 | 1,991 | 2,046 | 34,300 |
| 2022/07/29 | 2,101 | 2,103 | 2,023 | 2,026 | 35,600 |
| 2022/07/28 | 2,095 | 2,179 | 2,065 | 2,070 | 55,000 |
| 2022/07/27 | 2,040 | 2,080 | 2,021 | 2,045 | 60,000 |
| 2022/07/26 | 2,170 | 2,170 | 2,022 | 2,090 | 115,300 |
| 2022/07/25 | 2,150 | 2,261 | 2,121 | 2,170 | 186,200 |
| 2022/07/22 | 2,149 | 2,149 | 2,082 | 2,118 | 93,200 |
| 2022/07/21 | 1,990 | 2,140 | 1,933 | 2,101 | 193,300 |
| 2022/07/20 | 2,050 | 2,094 | 1,865 | 1,990 | 389,300 |
| 2022/07/19 | 1,736 | 1,736 | 1,736 | 1,736 | 18,000 |
| 2022/07/15 | 1,465 | 1,465 | 1,436 | 1,436 | 4,300 |
| 2022/07/14 | 1,454 | 1,467 | 1,441 | 1,458 | 4,900 |
| 2022/07/13 | 1,462 | 1,462 | 1,450 | 1,454 | 2,200 |
| 2022/07/12 | 1,480 | 1,486 | 1,461 | 1,461 | 800 |
| 2022/07/11 | 1,475 | 1,494 | 1,470 | 1,488 | 1,300 |
| 2022/07/08 | 1,507 | 1,519 | 1,468 | 1,468 | 2,400 |
| 2022/07/07 | 1,492 | 1,511 | 1,492 | 1,494 | 1,200 |
| 2022/07/06 | 1,501 | 1,501 | 1,463 | 1,497 | 4,000 |
| 2022/07/05 | 1,478 | 1,493 | 1,473 | 1,492 | 1,000 |
| 2022/07/04 | 1,468 | 1,474 | 1,445 | 1,464 | 4,300 |
| 2022/07/01 | 1,496 | 1,501 | 1,443 | 1,447 | 10,600 |
| 2022/06/30 | 1,510 | 1,518 | 1,482 | 1,504 | 4,000 |
| 2022/06/29 | 1,532 | 1,532 | 1,515 | 1,517 | 2,400 |
| 2022/06/28 | 1,551 | 1,598 | 1,514 | 1,554 | 4,700 |
| 2022/06/27 | 1,555 | 1,560 | 1,516 | 1,540 | 1,200 |
| 2022/06/24 | 1,521 | 1,554 | 1,501 | 1,548 | 2,900 |
| 2022/06/23 | 1,507 | 1,537 | 1,506 | 1,506 | 2,500 |
| 2022/06/22 | 1,540 | 1,554 | 1,530 | 1,530 | 1,000 |
| 2022/06/21 | 1,504 | 1,550 | 1,485 | 1,530 | 5,000 |
| 2022/06/20 | 1,493 | 1,541 | 1,465 | 1,502 | 17,100 |
| 2022/06/17 | 1,536 | 1,536 | 1,434 | 1,463 | 17,400 |
| 2022/06/16 | 1,580 | 1,585 | 1,548 | 1,560 | 2,900 |
| 2022/06/15 | 1,572 | 1,581 | 1,540 | 1,580 | 1,600 |
| 2022/06/14 | 1,556 | 1,568 | 1,535 | 1,568 | 3,800 |
| 2022/06/13 | 1,579 | 1,622 | 1,573 | 1,577 | 3,300 |
| 2022/06/10 | 1,609 | 1,625 | 1,570 | 1,604 | 10,700 |
| 2022/06/09 | 1,600 | 1,629 | 1,597 | 1,610 | 4,300 |
| 2022/06/08 | 1,615 | 1,620 | 1,585 | 1,606 | 8,200 |
| 2022/06/07 | 1,594 | 1,617 | 1,594 | 1,616 | 3,200 |
| 2022/06/06 | 1,591 | 1,592 | 1,587 | 1,592 | 1,200 |
| 2022/06/03 | 1,614 | 1,630 | 1,598 | 1,598 | 2,500 |
| 2022/06/02 | 1,590 | 1,619 | 1,587 | 1,614 | 2,700 |
| 2022/06/01 | 1,567 | 1,602 | 1,567 | 1,601 | 4,500 |
| 2022/05/31 | 1,570 | 1,588 | 1,554 | 1,554 | 3,400 |
| 2022/05/30 | 1,551 | 1,595 | 1,551 | 1,577 | 3,700 |
| 2022/05/27 | 1,580 | 1,597 | 1,550 | 1,553 | 18,300 |
| 2022/05/26 | 1,570 | 1,598 | 1,564 | 1,580 | 2,800 |
| 2022/05/25 | 1,577 | 1,600 | 1,555 | 1,570 | 3,700 |
| 2022/05/24 | 1,596 | 1,611 | 1,577 | 1,577 | 1,900 |
| 2022/05/23 | 1,634 | 1,647 | 1,598 | 1,616 | 9,400 |
| 2022/05/20 | 1,606 | 1,607 | 1,572 | 1,604 | 5,200 |
| 2022/05/19 | 1,600 | 1,615 | 1,583 | 1,614 | 9,100 |
| 2022/05/18 | 1,601 | 1,650 | 1,601 | 1,602 | 3,100 |
| 2022/05/17 | 1,626 | 1,657 | 1,602 | 1,602 | 10,100 |
| 2022/05/16 | 1,673 | 1,673 | 1,619 | 1,628 | 4,200 |
| 2022/05/13 | 1,686 | 1,694 | 1,625 | 1,644 | 7,800 |
| 2022/05/12 | 1,690 | 1,700 | 1,646 | 1,646 | 6,000 |
| 2022/05/11 | 1,646 | 1,723 | 1,637 | 1,715 | 15,100 |
| 2022/05/10 | 1,625 | 1,655 | 1,597 | 1,654 | 5,300 |
| 2022/05/09 | 1,683 | 1,683 | 1,629 | 1,650 | 7,000 |
| 2022/05/06 | 1,690 | 1,690 | 1,652 | 1,680 | 2,900 |
| 2022/05/02 | 1,703 | 1,727 | 1,670 | 1,678 | 5,900 |
| 2022/04/28 | 1,637 | 1,734 | 1,628 | 1,703 | 25,600 |
| 2022/04/27 | 1,590 | 1,637 | 1,585 | 1,637 | 6,300 |
| 2022/04/26 | 1,618 | 1,629 | 1,600 | 1,601 | 2,700 |
| 2022/04/25 | 1,612 | 1,628 | 1,592 | 1,601 | 2,700 |
| 2022/04/22 | 1,600 | 1,635 | 1,590 | 1,612 | 4,600 |
| 2022/04/21 | 1,624 | 1,628 | 1,580 | 1,628 | 5,800 |
| 2022/04/20 | 1,609 | 1,640 | 1,581 | 1,605 | 4,700 |
| 2022/04/19 | 1,700 | 1,723 | 1,582 | 1,609 | 6,700 |
| 2022/04/18 | 1,647 | 1,679 | 1,623 | 1,679 | 2,700 |
| 2022/04/15 | 1,551 | 1,734 | 1,551 | 1,641 | 18,500 |
| 2022/04/14 | 1,820 | 1,820 | 1,759 | 1,785 | 6,400 |
| 2022/04/13 | 1,779 | 1,820 | 1,751 | 1,820 | 8,800 |
| 2022/04/12 | 1,824 | 1,824 | 1,731 | 1,771 | 7,800 |
| 2022/04/11 | 1,757 | 1,829 | 1,703 | 1,785 | 15,400 |
| 2022/04/08 | 1,730 | 1,765 | 1,719 | 1,757 | 3,200 |
| 2022/04/07 | 1,733 | 1,757 | 1,720 | 1,730 | 2,600 |
| 2022/04/06 | 1,761 | 1,777 | 1,735 | 1,743 | 6,000 |
| 2022/04/05 | 1,780 | 1,780 | 1,736 | 1,780 | 2,400 |
| 2022/04/04 | 1,785 | 1,849 | 1,780 | 1,780 | 5,700 |
| 2022/04/01 | 1,730 | 1,792 | 1,730 | 1,792 | 8,500 |
| 2022/03/31 | 1,677 | 1,774 | 1,661 | 1,752 | 11,500 |
| 2022/03/30 | 1,612 | 1,677 | 1,600 | 1,677 | 26,200 |
| 2022/03/29 | 1,615 | 1,625 | 1,582 | 1,601 | 4,100 |
| 2022/03/28 | 1,623 | 1,623 | 1,608 | 1,620 | 3,600 |
| 2022/03/25 | 1,646 | 1,658 | 1,618 | 1,633 | 5,500 |
| 2022/03/24 | 1,645 | 1,657 | 1,620 | 1,645 | 1,700 |
| 2022/03/23 | 1,628 | 1,665 | 1,628 | 1,651 | 4,200 |
| 2022/03/22 | 1,648 | 1,668 | 1,609 | 1,609 | 4,900 |
| 2022/03/18 | 1,607 | 1,644 | 1,588 | 1,608 | 7,600 |
| 2022/03/17 | 1,681 | 1,681 | 1,641 | 1,646 | 1,400 |
| 2022/03/16 | 1,685 | 1,688 | 1,611 | 1,647 | 4,900 |
| 2022/03/15 | 1,624 | 1,675 | 1,624 | 1,639 | 1,600 |
| 2022/03/14 | 1,651 | 1,651 | 1,600 | 1,624 | 3,600 |
| 2022/03/11 | 1,720 | 1,720 | 1,662 | 1,663 | 7,600 |
| 2022/03/10 | 1,685 | 1,730 | 1,656 | 1,725 | 13,500 |
| 2022/03/09 | 1,580 | 1,678 | 1,552 | 1,673 | 17,900 |
| 2022/03/08 | 1,585 | 1,599 | 1,554 | 1,564 | 6,700 |
| 2022/03/07 | 1,600 | 1,600 | 1,535 | 1,584 | 5,400 |
| 2022/03/04 | 1,603 | 1,651 | 1,595 | 1,651 | 4,800 |
| 2022/03/03 | 1,657 | 1,666 | 1,591 | 1,617 | 17,300 |
| 2022/03/02 | 1,612 | 1,662 | 1,612 | 1,631 | 5,200 |
| 2022/03/01 | 1,610 | 1,679 | 1,610 | 1,650 | 8,600 |
| 2022/02/28 | 1,579 | 1,617 | 1,541 | 1,611 | 3,900 |
| 2022/02/25 | 1,465 | 1,582 | 1,465 | 1,582 | 8,400 |
| 2022/02/24 | 1,510 | 1,511 | 1,427 | 1,436 | 12,500 |
| 2022/02/22 | 1,502 | 1,557 | 1,463 | 1,500 | 10,800 |
| 2022/02/21 | 1,500 | 1,503 | 1,470 | 1,502 | 2,600 |
| 2022/02/18 | 1,472 | 1,532 | 1,436 | 1,518 | 10,200 |
| 2022/02/17 | 1,540 | 1,562 | 1,479 | 1,479 | 8,000 |
| 2022/02/16 | 1,567 | 1,590 | 1,538 | 1,546 | 2,900 |
| 2022/02/15 | 1,572 | 1,572 | 1,531 | 1,567 | 6,300 |
| 2022/02/14 | 1,557 | 1,586 | 1,541 | 1,586 | 8,800 |
| 2022/02/10 | 1,607 | 1,629 | 1,585 | 1,620 | 4,800 |
| 2022/02/09 | 1,583 | 1,598 | 1,558 | 1,595 | 3,700 |
| 2022/02/08 | 1,574 | 1,595 | 1,538 | 1,595 | 6,400 |
| 2022/02/07 | 1,590 | 1,596 | 1,575 | 1,596 | 1,900 |
| 2022/02/04 | 1,550 | 1,615 | 1,541 | 1,610 | 6,200 |
| 2022/02/03 | 1,527 | 1,587 | 1,521 | 1,562 | 23,300 |
| 2022/02/02 | 1,545 | 1,561 | 1,536 | 1,551 | 5,000 |
| 2022/02/01 | 1,566 | 1,596 | 1,515 | 1,547 | 9,200 |
| 2022/01/31 | 1,480 | 1,567 | 1,473 | 1,527 | 23,000 |
| 2022/01/28 | 1,442 | 1,472 | 1,428 | 1,464 | 15,000 |
| 2022/01/27 | 1,475 | 1,550 | 1,422 | 1,442 | 25,200 |
| 2022/01/26 | 1,438 | 1,478 | 1,429 | 1,470 | 7,000 |
| 2022/01/25 | 1,485 | 1,485 | 1,408 | 1,408 | 18,500 |
| 2022/01/24 | 1,510 | 1,512 | 1,482 | 1,484 | 13,100 |
| 2022/01/21 | 1,598 | 1,598 | 1,520 | 1,538 | 14,600 |
| 2022/01/20 | 1,512 | 1,615 | 1,512 | 1,615 | 28,100 |
| 2022/01/19 | 1,525 | 1,532 | 1,485 | 1,513 | 52,900 |
| 2022/01/18 | 1,488 | 1,539 | 1,465 | 1,539 | 65,800 |
| 2022/01/17 | 1,588 | 1,627 | 1,489 | 1,519 | 61,600 |
| 2022/01/14 | 1,683 | 1,713 | 1,651 | 1,653 | 14,300 |
| 2022/01/13 | 1,724 | 1,749 | 1,686 | 1,705 | 8,200 |
| 2022/01/12 | 1,662 | 1,734 | 1,662 | 1,734 | 17,700 |
| 2022/01/11 | 1,651 | 1,665 | 1,610 | 1,651 | 9,000 |
| 2022/01/07 | 1,619 | 1,662 | 1,598 | 1,648 | 17,700 |
| 2022/01/06 | 1,593 | 1,625 | 1,572 | 1,615 | 18,700 |
| 2022/01/05 | 1,629 | 1,629 | 1,570 | 1,629 | 14,900 |
| 2022/01/04 | 1,599 | 1,624 | 1,563 | 1,621 | 42,800 |