4220 リケンテクノス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3054054453153271,000532
2005-12-29546550532535179,000535
2005-12-28522539521539117,000539
2005-12-2752952951952473,000524
2005-12-26523525516519103,000519
2005-12-2252852852252393,000523
2005-12-21519533519523253,000523
2005-12-20510517509516116,000516
2005-12-19506521506509163,000509
2005-12-16501505497501153,000501
2005-12-15504514500509284,000509
2005-12-14504507501505197,000505
2005-12-13504507503504201,000504
2005-12-1250550750150375,000503
2005-12-09502507500506266,000506
2005-12-08501501475494128,000494
2005-12-0750450449650081,000500
2005-12-06509511505505219,000505
2005-12-05500512498508270,000508
2005-12-02490497490497162,000497
2005-12-01485492485490208,000490
2005-11-30486495479481233,000481
2005-11-29470480470479197,000479
2005-11-28458472457469225,000469
2005-11-2545445744945775,000457
2005-11-2446146245745778,000457
2005-11-2246246346146291,000462
2005-11-2146246646146197,000461
2005-11-18461462458462104,000462
2005-11-1745946045145758,000457
2005-11-1645645945545583,000455
2005-11-1546046045645672,000456
2005-11-1446146345845964,000459
2005-11-1145846145845944,000459
2005-11-1046146245846033,000460
2005-11-0946346345745851,000458
2005-11-0846246345746272,000462
2005-11-0745946145746169,000461
2005-11-0446146445845974,000459
2005-11-02466466460460146,000460
2005-11-0146546646246357,000463
2005-10-3146246446046488,000464
2005-10-28457462457459104,000459
2005-10-27455461455457157,000457
2005-10-26448454448454108,000454
2005-10-2545045144544668,000446
2005-10-2444344544244239,000442
2005-10-2144044243844270,000442
2005-10-2044644743844044,000440
2005-10-19447448440443105,000443
2005-10-1844644744244240,000442
2005-10-1744844844244271,000442
2005-10-1444944944444444,000444
2005-10-13448448441446115,000446
2005-10-1244744844544771,000447
2005-10-1144144944144741,000447
2005-10-0744444743844189,000441
2005-10-06446454443443127,000443
2005-10-05456456443447159,000447
2005-10-0445245445045159,000451
2005-10-0345545645045482,000454
2005-09-30455455448453120,000453
2005-09-29462463453455150,000455
2005-09-2846846846146394,000463
2005-09-27459474457461154,000461
2005-09-2645345745345692,000456
2005-09-2245645645145176,000451
2005-09-2145145545045496,000454
2005-09-2045145144745085,000450
2005-09-1644744744444752,000447
2005-09-15444448440443110,000443
2005-09-1444344544044478,000444
2005-09-1344044344044156,000441
2005-09-1244244343944051,000440
2005-09-09439439437438163,000438
2005-09-0843844043343451,000434
2005-09-0744144443743741,000437
2005-09-0644044344044084,000440
2005-09-0544244443944228,000442
2005-09-0244344343843834,000438
2005-09-0143644243644026,000440
2005-08-3143643943643650,000436
2005-08-3043844043543876,000438
2005-08-2944244243743734,000437
2005-08-2643944043843957,000439
2005-08-2544044243843959,000439
2005-08-2443944343944160,000441
2005-08-2344544644244374,000443
2005-08-2243844343844139,000441
2005-08-19439443436440109,000440
2005-08-1844644744244234,000442
2005-08-17443451442446106,000446
2005-08-16444445439443126,000443
2005-08-1543643743343583,000435
2005-08-12439440433437154,000437
2005-08-11441442438439126,000439
2005-08-10441445439442148,000442
2005-08-0943143742943691,000436
2005-08-08425429422428114,000428
2005-08-05435442432432172,000432
2005-08-0443543943543894,000438
2005-08-03440440432436112,000436
2005-08-0244444443844062,000440
2005-08-01441444438442131,000442
2005-07-29448449440443106,000443
2005-07-28453456447450109,000450
2005-07-2745745745345459,000454
2005-07-2645645745145648,000456
2005-07-2545245645245477,000454
2005-07-22459459451454183,000454
2005-07-21462466458460193,000460
2005-07-20457461451459298,000459
2005-07-19449459448451233,000451
2005-07-15451453444444180,000444
2005-07-14450451447449145,000449
2005-07-13452452443447259,000447
2005-07-12459471451451842,000451
2005-07-11445453440449368,000449
2005-07-08430437429435349,000435
2005-07-0742642742542687,000426
2005-07-0643043042542674,000426
2005-07-05433433426427113,000427
2005-07-0443043142843095,000430
2005-07-0142442641842584,000425
2005-06-30428428422423144,000423
2005-06-29428430425427131,000427
2005-06-28428429425428109,000428
2005-06-2742842942442783,000427
2005-06-24430433425428145,000428
2005-06-2343243443143174,000431
2005-06-22433433429433140,000433
2005-06-21436436430433136,000433
2005-06-20435439424434305,000434
2005-06-17426449426429448,000429
2005-06-1642342642142171,000421
2005-06-15425427416421187,000421
2005-06-1442843242142433,000424
2005-06-1342142441941929,000419
2005-06-1042042442042257,000422
2005-06-0941741941241590,000415
2005-06-0841641640841277,000412
2005-06-0741942141241259,000412
2005-06-0641341840941535,000415
2005-06-0342442441641875,000418
2005-06-0242842841741966,000419
2005-06-0142843042342832,000428
2005-05-3142242842242850,000428
2005-05-3042742942242332,000423
2005-05-2742142341942121,000421
2005-05-2642942942042010,000420
2005-05-2542343142042450,000424
2005-05-2442843341541558,000415
2005-05-2341843041242385,000423
2005-05-2041942041341734,000417
2005-05-1941942341442141,000421
2005-05-1842942941341443,000414
2005-05-1744244241341941,000419
2005-05-1644644743744251,000442
2005-05-1345446244545074,000450
2005-05-1246146645145943,000459
2005-05-1146046645546215,000462
2005-05-1046546545846411,000464
2005-05-0946146745946720,000467
2005-05-0647047046146447,000464
2005-05-0246947346547031,000470
2005-04-2846547746446418,000464
2005-04-2745846645846621,000466
2005-04-2646347046246672,000466
2005-04-2545645945545512,000455
2005-04-2245746145145545,000455
2005-04-2144544843744449,000444
2005-04-2045246044544739,000447
2005-04-1943844943744743,000447
2005-04-1845245242743366,000433
2005-04-1546146145045761,000457
2005-04-1446747146447129,000471
2005-04-1347148347148132,000481
2005-04-1248048047347315,000473
2005-04-1148848847948524,000485
2005-04-0848649048548923,000489
2005-04-0748948948048924,000489
2005-04-0649449948848860,000488
2005-04-0547948947548941,000489
2005-04-0446548246548247,000482
2005-04-0145747045146474,000464
2005-03-3146947846947237,000472
2005-03-3048048046547230,000472
2005-03-2948748748248519,000485
2005-03-2849049448749212,000492
2005-03-2549549549049425,000494
2005-03-2449149248548631,000486
2005-03-2349649648249130,000491
2005-03-2249149548949330,000493
2005-03-1849349448849416,000494
2005-03-1749049248349228,000492
2005-03-1649149749149628,000496
2005-03-1550050149649626,000496
2005-03-1449549949549723,000497
2005-03-11510510499499109,000499
2005-03-1049949949349645,000496
2005-03-0949649949549929,000499
2005-03-0850750749850029,000500
2005-03-0749850849850654,000506
2005-03-0449850049750019,000500
2005-03-0349449849449820,000498
2005-03-0249849949349433,000494
2005-03-0148249048248840,000488
2005-02-2848148448148238,000482
2005-02-2548049148048646,000486
2005-02-2447947947647920,000479
2005-02-2347447747447516,000475
2005-02-2248048147947929,000479
2005-02-2148048547948045,000480
2005-02-184754774754779,000477
2005-02-1747748047747923,000479
2005-02-1648048047747734,000477
2005-02-1548048348048325,000483
2005-02-1448048348048036,000480
2005-02-1048048447848023,000480
2005-02-0948048448048128,000481
2005-02-0848348548348535,000485
2005-02-0748048548048440,000484
2005-02-0448048547447736,000477
2005-02-0348048548048523,000485
2005-02-0247948347848356,000483
2005-02-0147848147847831,000478
2005-01-3146948346948335,000483
2005-01-2847547846947326,000473
2005-01-2747947946847415,000474
2005-01-2647648047348039,000480
2005-01-2547747747147621,000476
2005-01-2446947846447733,000477
2005-01-2147448147447937,000479
2005-01-2046947646447430,000474
2005-01-1948048147447441,000474
2005-01-1847847847447523,000475
2005-01-1748248447548226,000482
2005-01-1447848247248159,000481
2005-01-1347847947747825,000478
2005-01-1248248347747729,000477
2005-01-1147648847048378,000483
2005-01-0747247947247958,000479
2005-01-0647147146746716,000467
2005-01-0547547546547028,000470
2005-01-0446447646447610,000476

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