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