4220 リケンテクノス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 421 | 432 | 421 | 430 | 76,500 | 430 |
2022-05-18 | 432 | 436 | 429 | 434 | 55,300 | 434 |
2022-05-17 | 422 | 430 | 421 | 429 | 58,800 | 429 |
2022-05-16 | 429 | 431 | 415 | 420 | 88,000 | 420 |
2022-05-13 | 416 | 428 | 416 | 427 | 60,500 | 427 |
2022-05-12 | 425 | 425 | 416 | 416 | 56,100 | 416 |
2022-05-11 | 434 | 436 | 425 | 425 | 82,200 | 425 |
2022-05-10 | 428 | 439 | 426 | 438 | 106,900 | 438 |
2022-05-09 | 438 | 438 | 426 | 426 | 125,500 | 426 |
2022-05-06 | 436 | 440 | 425 | 440 | 173,400 | 440 |
2022-05-02 | 452 | 452 | 435 | 436 | 156,900 | 436 |
2022-04-28 | 419 | 437 | 419 | 437 | 173,600 | 437 |
2022-04-27 | 436 | 438 | 409 | 409 | 387,700 | 409 |
2022-04-26 | 450 | 450 | 442 | 446 | 61,700 | 446 |
2022-04-25 | 439 | 446 | 437 | 443 | 75,700 | 443 |
2022-04-22 | 443 | 443 | 436 | 440 | 41,500 | 440 |
2022-04-21 | 440 | 448 | 438 | 448 | 89,400 | 448 |
2022-04-20 | 439 | 441 | 435 | 441 | 44,500 | 441 |
2022-04-19 | 435 | 435 | 430 | 434 | 40,000 | 434 |
2022-04-18 | 438 | 439 | 430 | 431 | 42,300 | 431 |
2022-04-15 | 436 | 444 | 436 | 442 | 57,400 | 442 |
2022-04-14 | 442 | 444 | 441 | 442 | 28,400 | 442 |
2022-04-13 | 438 | 443 | 433 | 442 | 82,100 | 442 |
2022-04-12 | 434 | 436 | 431 | 432 | 69,100 | 432 |
2022-04-11 | 435 | 440 | 431 | 438 | 83,100 | 438 |
2022-04-08 | 438 | 439 | 430 | 435 | 111,400 | 435 |
2022-04-07 | 437 | 437 | 428 | 433 | 113,800 | 433 |
2022-04-06 | 451 | 451 | 440 | 443 | 124,800 | 443 |
2022-04-05 | 462 | 462 | 452 | 455 | 58,800 | 455 |
2022-04-04 | 460 | 461 | 456 | 458 | 41,800 | 458 |
2022-04-01 | 452 | 459 | 449 | 456 | 59,500 | 456 |
2022-03-31 | 461 | 467 | 456 | 457 | 76,800 | 457 |
2022-03-30 | 470 | 470 | 458 | 470 | 86,600 | 470 |
2022-03-29 | 475 | 476 | 466 | 475 | 127,800 | 475 |
2022-03-28 | 475 | 477 | 472 | 477 | 41,400 | 477 |
2022-03-25 | 475 | 475 | 469 | 475 | 61,900 | 475 |
2022-03-24 | 464 | 473 | 461 | 473 | 83,100 | 473 |
2022-03-23 | 465 | 471 | 461 | 468 | 82,100 | 468 |
2022-03-22 | 469 | 470 | 453 | 459 | 137,200 | 459 |
2022-03-18 | 458 | 468 | 453 | 468 | 222,200 | 468 |
2022-03-17 | 456 | 460 | 449 | 458 | 124,900 | 458 |
2022-03-16 | 450 | 451 | 442 | 449 | 108,600 | 449 |
2022-03-15 | 430 | 444 | 429 | 444 | 184,200 | 444 |
2022-03-14 | 427 | 430 | 424 | 424 | 95,100 | 424 |
2022-03-11 | 424 | 430 | 417 | 419 | 150,100 | 419 |
2022-03-10 | 419 | 436 | 417 | 436 | 126,100 | 436 |
2022-03-09 | 420 | 423 | 406 | 411 | 147,000 | 411 |
2022-03-08 | 422 | 429 | 414 | 419 | 156,000 | 419 |
2022-03-07 | 441 | 442 | 424 | 428 | 154,900 | 428 |
2022-03-04 | 453 | 454 | 442 | 442 | 129,600 | 442 |
2022-03-03 | 452 | 458 | 451 | 455 | 50,100 | 455 |
2022-03-02 | 457 | 459 | 450 | 450 | 76,400 | 450 |
2022-03-01 | 470 | 470 | 463 | 465 | 46,400 | 465 |
2022-02-28 | 469 | 469 | 461 | 466 | 52,500 | 466 |
2022-02-25 | 459 | 462 | 453 | 462 | 47,300 | 462 |
2022-02-24 | 451 | 460 | 450 | 460 | 62,900 | 460 |
2022-02-22 | 460 | 460 | 452 | 455 | 142,300 | 455 |
2022-02-21 | 464 | 466 | 462 | 464 | 24,700 | 464 |
2022-02-18 | 461 | 466 | 461 | 466 | 35,800 | 466 |
2022-02-17 | 473 | 473 | 465 | 465 | 30,800 | 465 |
2022-02-16 | 473 | 474 | 469 | 473 | 26,600 | 473 |
2022-02-15 | 472 | 474 | 464 | 465 | 53,700 | 465 |
2022-02-14 | 470 | 473 | 465 | 471 | 68,100 | 471 |
2022-02-10 | 478 | 478 | 470 | 478 | 68,700 | 478 |
2022-02-09 | 463 | 476 | 457 | 475 | 119,800 | 475 |
2022-02-08 | 457 | 461 | 457 | 461 | 55,100 | 461 |
2022-02-07 | 456 | 460 | 455 | 456 | 85,200 | 456 |
2022-02-04 | 462 | 464 | 456 | 459 | 91,600 | 459 |
2022-02-03 | 466 | 471 | 465 | 465 | 49,600 | 465 |
2022-02-02 | 461 | 471 | 461 | 469 | 82,300 | 469 |
2022-02-01 | 465 | 470 | 460 | 460 | 76,900 | 460 |
2022-01-31 | 470 | 475 | 467 | 470 | 74,300 | 470 |
2022-01-28 | 471 | 473 | 466 | 471 | 64,000 | 471 |
2022-01-27 | 486 | 487 | 459 | 463 | 108,500 | 463 |
2022-01-26 | 481 | 489 | 480 | 486 | 46,000 | 486 |
2022-01-25 | 490 | 490 | 479 | 480 | 77,500 | 480 |
2022-01-24 | 473 | 490 | 472 | 490 | 48,900 | 490 |
2022-01-21 | 480 | 480 | 471 | 474 | 92,200 | 474 |
2022-01-20 | 481 | 487 | 481 | 481 | 62,800 | 481 |
2022-01-19 | 488 | 491 | 483 | 483 | 83,100 | 483 |
2022-01-18 | 501 | 502 | 492 | 492 | 67,900 | 492 |
2022-01-17 | 503 | 504 | 496 | 498 | 50,000 | 498 |
2022-01-14 | 505 | 505 | 495 | 503 | 83,400 | 503 |
2022-01-13 | 510 | 510 | 503 | 503 | 42,400 | 503 |
2022-01-12 | 504 | 513 | 503 | 510 | 57,600 | 510 |
2022-01-11 | 502 | 503 | 492 | 498 | 73,600 | 498 |
2022-01-07 | 501 | 507 | 496 | 499 | 60,600 | 499 |
2022-01-06 | 505 | 508 | 500 | 500 | 63,200 | 500 |
2022-01-05 | 517 | 518 | 512 | 513 | 49,500 | 513 |
2022-01-04 | 518 | 520 | 507 | 517 | 59,400 | 517 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1985-01-28]1株→1.1株