4220 リケンテクノス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	465	472	465	472	16,000	472
2004-12-29	460	465	455	462	41,000	462
2004-12-28	454	464	454	462	26,000	462
2004-12-27	461	461	455	456	17,000	456
2004-12-24	462	462	459	460	38,000	460
2004-12-22	452	454	447	454	17,000	454
2004-12-21	449	450	449	449	31,000	449
2004-12-20	454	454	450	450	10,000	450
2004-12-17	453	453	451	453	15,000	453
2004-12-16	451	453	446	453	27,000	453
2004-12-15	451	455	451	455	30,000	455
2004-12-14	451	452	448	450	35,000	450
2004-12-13	445	455	445	449	17,000	449
2004-12-10	442	447	442	445	72,000	445
2004-12-09	451	451	432	442	50,000	442
2004-12-08	450	451	450	451	14,000	451
2004-12-07	455	455	450	450	18,000	450
2004-12-06	448	455	448	452	19,000	452
2004-12-03	456	456	449	451	23,000	451
2004-12-02	446	452	446	451	30,000	451
2004-12-01	447	447	445	445	14,000	445
2004-11-30	446	451	446	450	30,000	450
2004-11-29	445	453	445	449	37,000	449
2004-11-26	452	452	449	449	16,000	449
2004-11-25	452	452	450	452	32,000	452
2004-11-24	446	451	446	449	21,000	449
2004-11-22	445	450	445	446	79,000	446
2004-11-19	452	452	448	450	33,000	450
2004-11-18	450	457	448	449	44,000	449
2004-11-17	455	457	450	453	73,000	453
2004-11-16	460	462	452	455	59,000	455
2004-11-15	454	460	454	460	64,000	460
2004-11-12	454	456	449	453	57,000	453
2004-11-11	455	461	455	460	52,000	460
2004-11-10	453	461	453	458	38,000	458
2004-11-09	445	460	445	453	91,000	453
2004-11-08	458	461	455	460	54,000	460
2004-11-05	455	457	451	457	37,000	457
2004-11-04	452	457	452	455	34,000	455
2004-11-02	450	454	450	454	9,000	454
2004-11-01	451	451	447	447	14,000	447
2004-10-29	449	452	446	451	69,000	451
2004-10-28	450	459	450	454	58,000	454
2004-10-27	437	443	437	440	15,000	440
2004-10-26	436	438	434	437	14,000	437
2004-10-25	450	450	428	436	43,000	436
2004-10-22	450	455	441	449	58,000	449
2004-10-21	452	453	450	451	37,000	451
2004-10-20	452	456	446	448	60,000	448
2004-10-19	454	462	452	461	57,000	461
2004-10-18	451	455	450	454	42,000	454
2004-10-15	449	453	445	450	84,000	450
2004-10-14	446	451	445	446	45,000	446
2004-10-13	452	455	451	451	18,000	451
2004-10-12	450	451	449	451	34,000	451
2004-10-08	450	451	450	451	22,000	451
2004-10-07	457	457	450	452	22,000	452
2004-10-06	445	453	435	453	65,000	453
2004-10-05	438	444	433	442	30,000	442
2004-10-04	431	445	431	443	32,000	443
2004-10-01	432	437	432	436	17,000	436
2004-09-30	434	440	432	440	29,000	440
2004-09-29	441	445	437	437	34,000	437
2004-09-28	431	445	427	445	40,000	445
2004-09-27	437	442	437	441	27,000	441
2004-09-24	443	451	443	450	25,000	450
2004-09-22	458	458	447	453	27,000	453
2004-09-21	458	460	454	456	69,000	456
2004-09-17	453	457	452	456	36,000	456
2004-09-16	451	460	448	452	40,000	452
2004-09-15	463	463	451	451	44,000	451
2004-09-14	451	460	450	460	44,000	460
2004-09-13	446	453	441	451	36,000	451
2004-09-10	451	453	440	446	140,000	446
2004-09-09	451	462	448	449	59,000	449
2004-09-08	448	455	448	451	56,000	451
2004-09-07	448	450	444	448	34,000	448
2004-09-06	445	449	437	446	77,000	446
2004-09-03	452	458	445	451	53,000	451
2004-09-02	460	460	445	445	108,000	445
2004-09-01	452	459	452	457	38,000	457
2004-08-31	453	457	449	449	113,000	449
2004-08-30	453	460	445	458	73,000	458
2004-08-27	463	471	463	468	58,000	468
2004-08-26	474	479	472	473	56,000	473
2004-08-25	470	475	470	473	30,000	473
2004-08-24	473	475	468	472	87,000	472
2004-08-23	464	480	464	473	71,000	473
2004-08-20	464	468	454	465	82,000	465
2004-08-19	451	466	451	461	72,000	461
2004-08-18	450	453	444	451	63,000	451
2004-08-17	443	455	443	450	60,000	450
2004-08-16	438	444	431	444	61,000	444
2004-08-13	440	440	436	437	42,000	437
2004-08-12	436	441	436	440	31,000	440
2004-08-11	433	436	432	435	16,000	435
2004-08-10	431	432	425	430	25,000	430
2004-08-09	422	430	422	429	51,000	429
2004-08-06	430	438	428	437	45,000	437
2004-08-05	432	443	427	440	60,000	440
2004-08-04	438	439	428	430	58,000	430
2004-08-03	447	449	439	441	81,000	441
2004-08-02	425	444	425	442	116,000	442
2004-07-30	422	434	422	424	58,000	424
2004-07-29	421	425	420	421	65,000	421
2004-07-28	421	433	421	423	68,000	423
2004-07-27	423	428	420	421	47,000	421
2004-07-26	428	437	428	428	64,000	428
2004-07-23	429	429	424	428	38,000	428
2004-07-22	427	429	424	428	46,000	428
2004-07-21	428	430	426	428	34,000	428
2004-07-20	418	428	418	425	30,000	425
2004-07-16	411	428	411	428	67,000	428
2004-07-15	428	433	426	426	80,000	426
2004-07-14	426	435	420	420	71,000	420
2004-07-13	418	435	417	425	87,000	425
2004-07-12	404	426	404	419	99,000	419
2004-07-09	405	413	405	409	100,000	409
2004-07-08	414	415	406	409	69,000	409
2004-07-07	404	412	402	411	54,000	411
2004-07-06	409	415	409	411	36,000	411
2004-07-05	409	415	401	411	86,000	411
2004-07-02	415	419	407	419	79,000	419
2004-07-01	409	420	405	415	109,000	415
2004-06-30	402	407	402	404	34,000	404
2004-06-29	405	408	399	407	53,000	407
2004-06-28	390	405	389	405	75,000	405
2004-06-25	404	404	388	393	71,000	393
2004-06-24	400	403	398	401	34,000	401
2004-06-23	400	410	399	405	113,000	405
2004-06-22	399	405	382	399	67,000	399
2004-06-21	398	419	398	404	63,000	404
2004-06-18	400	405	399	401	81,000	401
2004-06-17	405	405	395	405	104,000	405
2004-06-16	388	407	388	400	163,000	400
2004-06-15	393	397	387	393	133,000	393
2004-06-14	386	395	384	388	89,000	388
2004-06-11	375	393	375	383	244,000	383
2004-06-10	371	375	370	375	67,000	375
2004-06-09	367	372	367	372	28,000	372
2004-06-08	372	372	367	369	20,000	369
2004-06-07	359	373	359	367	69,000	367
2004-06-04	350	360	350	357	36,000	357
2004-06-03	362	363	345	354	63,000	354
2004-06-02	360	360	351	352	28,000	352
2004-06-01	356	358	351	357	18,000	357
2004-05-31	352	358	352	352	29,000	352
2004-05-28	352	356	348	353	34,000	353
2004-05-27	354	355	351	352	47,000	352
2004-05-26	357	357	346	349	39,000	349
2004-05-25	357	357	350	350	28,000	350
2004-05-24	346	358	346	352	45,000	352
2004-05-21	340	349	340	349	25,000	349
2004-05-20	334	352	334	348	36,000	348
2004-05-19	343	352	343	344	48,000	344
2004-05-18	323	340	323	340	53,000	340
2004-05-17	338	338	321	330	48,000	330
2004-05-14	337	343	337	338	46,000	338
2004-05-13	342	347	337	337	46,000	337
2004-05-12	342	345	336	344	98,000	344
2004-05-11	325	340	325	331	85,000	331
2004-05-10	350	350	323	329	100,000	329
2004-05-07	345	356	345	350	91,000	350
2004-05-06	365	365	360	360	40,000	360
2004-04-30	354	365	354	365	73,000	365
2004-04-28	374	377	370	371	92,000	371
2004-04-27	372	375	370	374	51,000	374
2004-04-26	378	380	370	374	69,000	374
2004-04-23	377	378	371	376	57,000	376
2004-04-22	374	378	370	373	49,000	373
2004-04-21	370	376	370	374	38,000	374
2004-04-20	370	377	367	375	53,000	375
2004-04-19	379	380	366	375	72,000	375
2004-04-16	367	380	366	376	68,000	376
2004-04-15	380	380	370	371	72,000	371
2004-04-14	380	385	374	375	111,000	375
2004-04-13	376	380	375	380	47,000	380
2004-04-12	374	382	373	377	44,000	377
2004-04-09	375	376	366	374	54,000	374
2004-04-08	380	384	380	381	60,000	381
2004-04-07	379	384	377	381	170,000	381
2004-04-06	373	379	373	377	63,000	377
2004-04-05	380	380	372	372	75,000	372
2004-04-02	371	375	371	371	29,000	371
2004-04-01	373	376	370	370	64,000	370
2004-03-31	367	374	367	372	46,000	372
2004-03-30	374	375	369	375	38,000	375
2004-03-29	361	375	361	374	57,000	374
2004-03-26	363	368	363	366	45,000	366
2004-03-25	363	370	361	361	59,000	361
2004-03-24	360	365	360	360	67,000	360
2004-03-23	358	365	353	358	37,000	358
2004-03-22	351	360	351	359	27,000	359
2004-03-19	359	360	354	355	64,000	355
2004-03-18	355	360	353	357	48,000	357
2004-03-17	357	359	357	359	39,000	359
2004-03-16	356	357	352	352	32,000	352
2004-03-15	350	356	350	356	59,000	356
2004-03-12	343	350	343	349	114,000	349
2004-03-11	352	355	352	353	42,000	353
2004-03-10	358	359	353	357	46,000	357
2004-03-09	359	359	353	357	73,000	357
2004-03-08	352	357	351	355	37,000	355
2004-03-05	355	355	349	355	59,000	355
2004-03-04	348	354	347	352	132,000	352
2004-03-03	343	346	343	346	37,000	346
2004-03-02	344	350	342	344	97,000	344
2004-03-01	340	344	340	340	96,000	340
2004-02-27	336	339	336	339	40,000	339
2004-02-26	337	339	337	338	55,000	338
2004-02-25	337	338	336	336	40,000	336
2004-02-24	334	338	333	333	49,000	333
2004-02-23	337	337	335	336	25,000	336
2004-02-20	329	334	329	333	16,000	333
2004-02-19	327	332	326	327	21,000	327
2004-02-18	327	330	326	326	32,000	326
2004-02-17	325	327	325	327	40,000	327
2004-02-16	320	322	319	320	38,000	320
2004-02-13	324	324	319	320	39,000	320
2004-02-12	318	327	315	319	42,000	319
2004-02-10	323	325	323	323	21,000	323
2004-02-09	330	332	323	323	20,000	323
2004-02-06	324	327	323	325	19,000	325
2004-02-05	324	327	324	326	33,000	326
2004-02-04	326	329	323	323	36,000	323
2004-02-03	327	332	327	329	23,000	329
2004-02-02	327	330	327	330	20,000	330
2004-01-30	325	331	323	323	40,000	323
2004-01-29	321	329	321	327	34,000	327
2004-01-28	326	335	326	331	45,000	331
2004-01-27	337	337	331	331	37,000	331
2004-01-26	335	339	332	333	29,000	333
2004-01-23	336	340	333	335	70,000	335
2004-01-22	334	336	332	335	40,000	335
2004-01-21	333	334	330	333	60,000	333
2004-01-20	332	334	326	328	44,000	328
2004-01-19	328	333	328	332	14,000	332
2004-01-16	328	330	324	327	34,000	327
2004-01-15	334	334	329	329	24,000	329
2004-01-14	327	334	327	333	35,000	333
2004-01-13	333	337	333	334	35,000	334
2004-01-09	329	331	326	330	35,000	330
2004-01-08	334	334	324	324	39,000	324
2004-01-07	321	326	321	324	32,000	324
2004-01-06	320	322	320	320	32,000	320
2004-01-05	322	322	321	322	7,000	322

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