4220 リケンテクノス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	532	543	532	534	44,800	534
2021-04-16	532	535	526	530	38,400	530
2021-04-15	525	532	524	532	51,400	532
2021-04-14	527	530	518	526	86,000	526
2021-04-13	530	537	529	529	22,800	529
2021-04-12	521	532	521	531	51,100	531
2021-04-09	525	531	520	521	66,500	521
2021-04-08	540	540	525	525	71,500	525
2021-04-07	520	542	520	542	78,200	542
2021-04-06	530	530	518	524	65,700	524
2021-04-05	521	527	517	526	80,400	526
2021-04-02	514	521	514	521	30,300	521
2021-04-01	516	524	512	514	142,200	514
2021-03-31	523	532	516	516	74,400	516
2021-03-30	537	538	523	531	151,000	531
2021-03-29	548	563	539	552	255,000	552
2021-03-26	548	554	535	538	141,700	538
2021-03-25	542	547	534	541	112,300	541
2021-03-24	553	553	532	532	94,900	532
2021-03-23	565	568	560	561	67,300	561
2021-03-22	571	571	555	564	84,800	564
2021-03-19	565	575	562	571	102,200	571
2021-03-18	576	576	564	571	158,000	571
2021-03-17	550	575	547	575	136,200	575
2021-03-16	550	556	535	554	212,000	554
2021-03-15	530	558	530	557	246,400	557
2021-03-12	511	525	510	524	181,600	524
2021-03-11	517	521	511	513	70,000	513
2021-03-10	524	524	507	515	72,600	515
2021-03-09	521	526	515	524	98,100	524
2021-03-08	529	533	508	514	177,200	514
2021-03-05	514	527	505	527	183,700	527
2021-03-04	495	514	495	514	158,700	514
2021-03-03	493	503	490	500	101,900	500
2021-03-02	494	494	483	489	63,500	489
2021-03-01	485	494	485	494	86,800	494
2021-02-26	482	486	470	475	102,000	475
2021-02-25	497	497	486	486	68,300	486
2021-02-24	495	497	487	490	62,700	490
2021-02-22	499	500	490	495	49,600	495
2021-02-19	491	498	486	494	73,400	494
2021-02-18	500	505	493	496	90,000	496
2021-02-17	495	501	486	497	102,600	497
2021-02-16	504	504	492	499	69,000	499
2021-02-15	505	507	496	504	57,600	504
2021-02-12	498	505	492	505	126,700	505
2021-02-10	498	498	488	494	77,000	494
2021-02-09	504	504	492	498	54,900	498
2021-02-08	490	507	486	501	234,900	501
2021-02-05	488	488	482	488	66,900	488
2021-02-04	482	490	478	480	99,400	480
2021-02-03	475	485	475	483	64,600	483
2021-02-02	472	486	472	475	73,900	475
2021-02-01	460	483	459	476	103,800	476
2021-01-29	462	464	454	454	33,000	454
2021-01-28	462	467	457	462	85,600	462
2021-01-27	462	467	458	467	53,000	467
2021-01-26	459	462	456	462	36,200	462
2021-01-25	464	464	457	462	45,100	462
2021-01-22	454	462	452	458	81,000	458
2021-01-21	461	469	456	460	54,100	460
2021-01-20	451	463	449	459	73,900	459
2021-01-19	460	461	451	451	80,200	451
2021-01-18	465	465	455	459	47,400	459
2021-01-15	477	479	465	467	113,500	467
2021-01-14	484	489	477	485	159,900	485
2021-01-13	489	494	480	485	436,300	485
2021-01-12	471	488	466	487	223,100	487
2021-01-08	465	472	459	471	219,700	471
2021-01-07	460	471	455	465	125,900	465
2021-01-06	460	460	450	453	41,300	453
2021-01-05	454	458	447	447	37,800	447
2021-01-04	457	462	443	458	79,900	458

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