4220 リケンテクノス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2644144944144672,900446
2020-11-2544945144044086,500440
2020-11-24436452435450144,100450
2020-11-2042242942042823,200428
2020-11-1942543042442645,600426
2020-11-18425435418428104,300428
2020-11-1743043342342951,100429
2020-11-16431435419432105,700432
2020-11-1343343341742772,100427
2020-11-1243343542943384,300433
2020-11-11437437430437134,400437
2020-11-10430435424434128,900434
2020-11-09436436423432122,100432
2020-11-06422436422436105,400436
2020-11-05433436412415296,500415
2020-11-04431439417433112,800433
2020-11-02409431402429109,400429
2020-10-3040240239439751,400397
2020-10-2940640740140134,900401
2020-10-2840540939840929,800409
2020-10-2740740940240936,700409
2020-10-2641841941041021,800410
2020-10-2341041640441664,800416
2020-10-2241241240240629,200406
2020-10-2140441140441025,500410
2020-10-2040640940440422,100404
2020-10-1940441340441148,300411
2020-10-1641441440440434,800404
2020-10-1541141440841356,000413
2020-10-1441641841341438,100414
2020-10-1342042041641823,500418
2020-10-1242542541742019,100420
2020-10-0942442641542463,700424
2020-10-0842643042242443,400424
2020-10-0742542842142539,500425
2020-10-0642843142142972,200429
2020-10-0540942540942594,700425
2020-10-0242242440240385,400403
2020-09-30426431422422105,700422
2020-09-29449449426427238,300427
2020-09-28435449430449191,600449
2020-09-25423432421429136,100429
2020-09-24411425411422114,600422
2020-09-2341341540841281,700412
2020-09-18425427413421133,400421
2020-09-1742842942042340,200423
2020-09-1642142941542795,600427
2020-09-1542142141341867,500418
2020-09-14422430415425128,600425
2020-09-11408424399424228,700424
2020-09-1039740139340067,300400
2020-09-0939840039439775,500397
2020-09-0839040639040691,000406
2020-09-0738939338538774,000387
2020-09-0438439138438949,400389
2020-09-0339739738638861,400388
2020-09-02385398381396123,200396
2020-09-0138738938338336,800383
2020-08-31389396386387124,200387
2020-08-28396398385388119,900388
2020-08-2740040038739750,600397
2020-08-2640140439739974,000399
2020-08-2539940239340263,600402
2020-08-2439339739139437,200394
2020-08-2139540239339349,300393
2020-08-20391395383395161,400395
2020-08-1939739839139846,300398
2020-08-1839440139139764,700397
2020-08-1740640639339690,900396
2020-08-1440841040240959,800409
2020-08-1341541540140598,600405
2020-08-1240941240541084,100410
2020-08-1139740939440981,900409
2020-08-0739440138839769,000397
2020-08-0639640039239247,700392
2020-08-0539640539040196,200401
2020-08-04388404378403161,300403
2020-08-0338038336837380,000373
2020-07-3139639637737774,700377
2020-07-3040540640140330,400403
2020-07-2941141140440441,500404
2020-07-2842042040941448,900414
2020-07-2740642140442149,700421
2020-07-2241542040740760,700407
2020-07-2141642041142045,000420
2020-07-2041541740641646,200416
2020-07-1741942041241877,300418
2020-07-1642342341141358,700413
2020-07-15412421403421104,800421
2020-07-1441441440741393,300413
2020-07-1340041339841398,400413
2020-07-10404404389390117,200390
2020-07-09406410398406114,000406
2020-07-08407410401406121,600406
2020-07-0742142140840967,500409
2020-07-0640742440742393,900423
2020-07-0340440739740676,400406
2020-07-02417417401403127,300403
2020-07-0142542941341390,800413
2020-06-30431437425425113,200425
2020-06-29430430420424114,000424
2020-06-26431440430434133,400434
2020-06-2543743843143279,700432
2020-06-2444344343644078,300440
2020-06-23458458443444151,700444
2020-06-22449455444450146,800450
2020-06-19440452437449263,500449
2020-06-18430442422436242,600436
2020-06-17441442427433124,900433
2020-06-16429446426443271,900443
2020-06-15439439417417261,900417
2020-06-12435453419429729,800429
2020-06-11437496420464809,000464
2020-06-1043443543143369,000433
2020-06-09445445431434112,100434
2020-06-08444445438443148,700443
2020-06-05438445435439195,200439
2020-06-04439439429435101,800435
2020-06-03440441428435104,500435
2020-06-02435438431435115,300435
2020-06-01436436425431108,700431
2020-05-29429440428434180,500434
2020-05-28433434422432154,500432
2020-05-27435437426431156,800431
2020-05-26425437423432243,200432
2020-05-2541541840941597,700415
2020-05-22426426403405232,200405
2020-05-21422446420428587,100428
2020-05-20411420410417100,000417
2020-05-1941241240541299,500412
2020-05-1841141439740092,800400
2020-05-1541141240041175,000411
2020-05-14423423405407139,900407
2020-05-1342743042142394,900423
2020-05-12433436428433161,600433
2020-05-11424429412429138,500429
2020-05-08427431412418184,500418
2020-05-07400434400429279,600429
2020-05-01409421400400315,500400
2020-04-30458460441441170,400441
2020-04-28447458441455283,900455
2020-04-27440448436447162,500447
2020-04-24444445432440186,500440
2020-04-23420453416447359,100447
2020-04-22440440417419346,300419
2020-04-21454466440445711,200445
2020-04-204935104654702,255,600470
2020-04-17445461445461946,300461
2020-04-1636038136038176,600381
2020-04-1538038035836097,800360
2020-04-1438438437338089,700380
2020-04-1339439638138453,700384
2020-04-1039540038740046,000400
2020-04-0938939238439249,600392
2020-04-0838239238039078,000390
2020-04-0737638136638165,000381
2020-04-06351373349372107,600372
2020-04-0334936534635151,800351
2020-04-0236537034934961,200349
2020-04-0138539236737074,500370
2020-03-3140140137838585,100385
2020-03-30398401383401123,500401
2020-03-27384413384413186,700413
2020-03-26371379362376108,200376
2020-03-25377381366379124,800379
2020-03-24365369358369101,100369
2020-03-23335358329352140,500352
2020-03-19349356332333100,200333
2020-03-18355361333335102,800335
2020-03-17333357319352157,200352
2020-03-16332349330331131,500331
2020-03-13320335311326211,800326
2020-03-12352357341343151,200343
2020-03-11370374358359116,200359
2020-03-10356374348372173,500372
2020-03-0938838836736883,900368
2020-03-06404409395395123,600395
2020-03-05423425411412108,700412
2020-03-0442042941442176,800421
2020-03-03446447422422119,400422
2020-03-02418448418438111,800438
2020-02-28432440422424130,400424
2020-02-27463464448448138,500448
2020-02-26457471452468124,100468
2020-02-25456464456463193,200463
2020-02-2146446946446944,600469
2020-02-2046647246346491,000464
2020-02-1946246646046396,000463
2020-02-18480480461461103,200461
2020-02-17488490478485136,600485
2020-02-1448148848148754,700487
2020-02-1348348648048344,500483
2020-02-1248048547548153,200481
2020-02-1048648647847867,100478
2020-02-0748749148348338,300483
2020-02-0647749447748789,400487
2020-02-0546947846647354,300473
2020-02-0446346445546169,700461
2020-02-0346047045946575,100465
2020-01-3148749748749239,000492
2020-01-3049549548448772,000487
2020-01-2949049548749543,300495
2020-01-28489495477490102,700490
2020-01-2750150349249386,900493
2020-01-2451151350550680,700506
2020-01-2352052051051050,400510
2020-01-2252052351652047,800520
2020-01-2152352452052426,400524
2020-01-2052352451951944,300519
2020-01-1751251951151863,200518
2020-01-1651551651151129,300511
2020-01-1551851851251567,000515
2020-01-1452252251752064,500520
2020-01-1052553052052249,400522
2020-01-0952853052652820,500528
2020-01-0852552551651970,500519
2020-01-0752953952953568,400535
2020-01-0652852852252473,400524

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