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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 540 | 544 | 531 | 532 | 71,000 | 532 |
| 2005-12-29 | 546 | 550 | 532 | 535 | 179,000 | 535 |
| 2005-12-28 | 522 | 539 | 521 | 539 | 117,000 | 539 |
| 2005-12-27 | 529 | 529 | 519 | 524 | 73,000 | 524 |
| 2005-12-26 | 523 | 525 | 516 | 519 | 103,000 | 519 |
| 2005-12-22 | 528 | 528 | 522 | 523 | 93,000 | 523 |
| 2005-12-21 | 519 | 533 | 519 | 523 | 253,000 | 523 |
| 2005-12-20 | 510 | 517 | 509 | 516 | 116,000 | 516 |
| 2005-12-19 | 506 | 521 | 506 | 509 | 163,000 | 509 |
| 2005-12-16 | 501 | 505 | 497 | 501 | 153,000 | 501 |
| 2005-12-15 | 504 | 514 | 500 | 509 | 284,000 | 509 |
| 2005-12-14 | 504 | 507 | 501 | 505 | 197,000 | 505 |
| 2005-12-13 | 504 | 507 | 503 | 504 | 201,000 | 504 |
| 2005-12-12 | 505 | 507 | 501 | 503 | 75,000 | 503 |
| 2005-12-09 | 502 | 507 | 500 | 506 | 266,000 | 506 |
| 2005-12-08 | 501 | 501 | 475 | 494 | 128,000 | 494 |
| 2005-12-07 | 504 | 504 | 496 | 500 | 81,000 | 500 |
| 2005-12-06 | 509 | 511 | 505 | 505 | 219,000 | 505 |
| 2005-12-05 | 500 | 512 | 498 | 508 | 270,000 | 508 |
| 2005-12-02 | 490 | 497 | 490 | 497 | 162,000 | 497 |
| 2005-12-01 | 485 | 492 | 485 | 490 | 208,000 | 490 |
| 2005-11-30 | 486 | 495 | 479 | 481 | 233,000 | 481 |
| 2005-11-29 | 470 | 480 | 470 | 479 | 197,000 | 479 |
| 2005-11-28 | 458 | 472 | 457 | 469 | 225,000 | 469 |
| 2005-11-25 | 454 | 457 | 449 | 457 | 75,000 | 457 |
| 2005-11-24 | 461 | 462 | 457 | 457 | 78,000 | 457 |
| 2005-11-22 | 462 | 463 | 461 | 462 | 91,000 | 462 |
| 2005-11-21 | 462 | 466 | 461 | 461 | 97,000 | 461 |
| 2005-11-18 | 461 | 462 | 458 | 462 | 104,000 | 462 |
| 2005-11-17 | 459 | 460 | 451 | 457 | 58,000 | 457 |
| 2005-11-16 | 456 | 459 | 455 | 455 | 83,000 | 455 |
| 2005-11-15 | 460 | 460 | 456 | 456 | 72,000 | 456 |
| 2005-11-14 | 461 | 463 | 458 | 459 | 64,000 | 459 |
| 2005-11-11 | 458 | 461 | 458 | 459 | 44,000 | 459 |
| 2005-11-10 | 461 | 462 | 458 | 460 | 33,000 | 460 |
| 2005-11-09 | 463 | 463 | 457 | 458 | 51,000 | 458 |
| 2005-11-08 | 462 | 463 | 457 | 462 | 72,000 | 462 |
| 2005-11-07 | 459 | 461 | 457 | 461 | 69,000 | 461 |
| 2005-11-04 | 461 | 464 | 458 | 459 | 74,000 | 459 |
| 2005-11-02 | 466 | 466 | 460 | 460 | 146,000 | 460 |
| 2005-11-01 | 465 | 466 | 462 | 463 | 57,000 | 463 |
| 2005-10-31 | 462 | 464 | 460 | 464 | 88,000 | 464 |
| 2005-10-28 | 457 | 462 | 457 | 459 | 104,000 | 459 |
| 2005-10-27 | 455 | 461 | 455 | 457 | 157,000 | 457 |
| 2005-10-26 | 448 | 454 | 448 | 454 | 108,000 | 454 |
| 2005-10-25 | 450 | 451 | 445 | 446 | 68,000 | 446 |
| 2005-10-24 | 443 | 445 | 442 | 442 | 39,000 | 442 |
| 2005-10-21 | 440 | 442 | 438 | 442 | 70,000 | 442 |
| 2005-10-20 | 446 | 447 | 438 | 440 | 44,000 | 440 |
| 2005-10-19 | 447 | 448 | 440 | 443 | 105,000 | 443 |
| 2005-10-18 | 446 | 447 | 442 | 442 | 40,000 | 442 |
| 2005-10-17 | 448 | 448 | 442 | 442 | 71,000 | 442 |
| 2005-10-14 | 449 | 449 | 444 | 444 | 44,000 | 444 |
| 2005-10-13 | 448 | 448 | 441 | 446 | 115,000 | 446 |
| 2005-10-12 | 447 | 448 | 445 | 447 | 71,000 | 447 |
| 2005-10-11 | 441 | 449 | 441 | 447 | 41,000 | 447 |
| 2005-10-07 | 444 | 447 | 438 | 441 | 89,000 | 441 |
| 2005-10-06 | 446 | 454 | 443 | 443 | 127,000 | 443 |
| 2005-10-05 | 456 | 456 | 443 | 447 | 159,000 | 447 |
| 2005-10-04 | 452 | 454 | 450 | 451 | 59,000 | 451 |
| 2005-10-03 | 455 | 456 | 450 | 454 | 82,000 | 454 |
| 2005-09-30 | 455 | 455 | 448 | 453 | 120,000 | 453 |
| 2005-09-29 | 462 | 463 | 453 | 455 | 150,000 | 455 |
| 2005-09-28 | 468 | 468 | 461 | 463 | 94,000 | 463 |
| 2005-09-27 | 459 | 474 | 457 | 461 | 154,000 | 461 |
| 2005-09-26 | 453 | 457 | 453 | 456 | 92,000 | 456 |
| 2005-09-22 | 456 | 456 | 451 | 451 | 76,000 | 451 |
| 2005-09-21 | 451 | 455 | 450 | 454 | 96,000 | 454 |
| 2005-09-20 | 451 | 451 | 447 | 450 | 85,000 | 450 |
| 2005-09-16 | 447 | 447 | 444 | 447 | 52,000 | 447 |
| 2005-09-15 | 444 | 448 | 440 | 443 | 110,000 | 443 |
| 2005-09-14 | 443 | 445 | 440 | 444 | 78,000 | 444 |
| 2005-09-13 | 440 | 443 | 440 | 441 | 56,000 | 441 |
| 2005-09-12 | 442 | 443 | 439 | 440 | 51,000 | 440 |
| 2005-09-09 | 439 | 439 | 437 | 438 | 163,000 | 438 |
| 2005-09-08 | 438 | 440 | 433 | 434 | 51,000 | 434 |
| 2005-09-07 | 441 | 444 | 437 | 437 | 41,000 | 437 |
| 2005-09-06 | 440 | 443 | 440 | 440 | 84,000 | 440 |
| 2005-09-05 | 442 | 444 | 439 | 442 | 28,000 | 442 |
| 2005-09-02 | 443 | 443 | 438 | 438 | 34,000 | 438 |
| 2005-09-01 | 436 | 442 | 436 | 440 | 26,000 | 440 |
| 2005-08-31 | 436 | 439 | 436 | 436 | 50,000 | 436 |
| 2005-08-30 | 438 | 440 | 435 | 438 | 76,000 | 438 |
| 2005-08-29 | 442 | 442 | 437 | 437 | 34,000 | 437 |
| 2005-08-26 | 439 | 440 | 438 | 439 | 57,000 | 439 |
| 2005-08-25 | 440 | 442 | 438 | 439 | 59,000 | 439 |
| 2005-08-24 | 439 | 443 | 439 | 441 | 60,000 | 441 |
| 2005-08-23 | 445 | 446 | 442 | 443 | 74,000 | 443 |
| 2005-08-22 | 438 | 443 | 438 | 441 | 39,000 | 441 |
| 2005-08-19 | 439 | 443 | 436 | 440 | 109,000 | 440 |
| 2005-08-18 | 446 | 447 | 442 | 442 | 34,000 | 442 |
| 2005-08-17 | 443 | 451 | 442 | 446 | 106,000 | 446 |
| 2005-08-16 | 444 | 445 | 439 | 443 | 126,000 | 443 |
| 2005-08-15 | 436 | 437 | 433 | 435 | 83,000 | 435 |
| 2005-08-12 | 439 | 440 | 433 | 437 | 154,000 | 437 |
| 2005-08-11 | 441 | 442 | 438 | 439 | 126,000 | 439 |
| 2005-08-10 | 441 | 445 | 439 | 442 | 148,000 | 442 |
| 2005-08-09 | 431 | 437 | 429 | 436 | 91,000 | 436 |
| 2005-08-08 | 425 | 429 | 422 | 428 | 114,000 | 428 |
| 2005-08-05 | 435 | 442 | 432 | 432 | 172,000 | 432 |
| 2005-08-04 | 435 | 439 | 435 | 438 | 94,000 | 438 |
| 2005-08-03 | 440 | 440 | 432 | 436 | 112,000 | 436 |
| 2005-08-02 | 444 | 444 | 438 | 440 | 62,000 | 440 |
| 2005-08-01 | 441 | 444 | 438 | 442 | 131,000 | 442 |
| 2005-07-29 | 448 | 449 | 440 | 443 | 106,000 | 443 |
| 2005-07-28 | 453 | 456 | 447 | 450 | 109,000 | 450 |
| 2005-07-27 | 457 | 457 | 453 | 454 | 59,000 | 454 |
| 2005-07-26 | 456 | 457 | 451 | 456 | 48,000 | 456 |
| 2005-07-25 | 452 | 456 | 452 | 454 | 77,000 | 454 |
| 2005-07-22 | 459 | 459 | 451 | 454 | 183,000 | 454 |
| 2005-07-21 | 462 | 466 | 458 | 460 | 193,000 | 460 |
| 2005-07-20 | 457 | 461 | 451 | 459 | 298,000 | 459 |
| 2005-07-19 | 449 | 459 | 448 | 451 | 233,000 | 451 |
| 2005-07-15 | 451 | 453 | 444 | 444 | 180,000 | 444 |
| 2005-07-14 | 450 | 451 | 447 | 449 | 145,000 | 449 |
| 2005-07-13 | 452 | 452 | 443 | 447 | 259,000 | 447 |
| 2005-07-12 | 459 | 471 | 451 | 451 | 842,000 | 451 |
| 2005-07-11 | 445 | 453 | 440 | 449 | 368,000 | 449 |
| 2005-07-08 | 430 | 437 | 429 | 435 | 349,000 | 435 |
| 2005-07-07 | 426 | 427 | 425 | 426 | 87,000 | 426 |
| 2005-07-06 | 430 | 430 | 425 | 426 | 74,000 | 426 |
| 2005-07-05 | 433 | 433 | 426 | 427 | 113,000 | 427 |
| 2005-07-04 | 430 | 431 | 428 | 430 | 95,000 | 430 |
| 2005-07-01 | 424 | 426 | 418 | 425 | 84,000 | 425 |
| 2005-06-30 | 428 | 428 | 422 | 423 | 144,000 | 423 |
| 2005-06-29 | 428 | 430 | 425 | 427 | 131,000 | 427 |
| 2005-06-28 | 428 | 429 | 425 | 428 | 109,000 | 428 |
| 2005-06-27 | 428 | 429 | 424 | 427 | 83,000 | 427 |
| 2005-06-24 | 430 | 433 | 425 | 428 | 145,000 | 428 |
| 2005-06-23 | 432 | 434 | 431 | 431 | 74,000 | 431 |
| 2005-06-22 | 433 | 433 | 429 | 433 | 140,000 | 433 |
| 2005-06-21 | 436 | 436 | 430 | 433 | 136,000 | 433 |
| 2005-06-20 | 435 | 439 | 424 | 434 | 305,000 | 434 |
| 2005-06-17 | 426 | 449 | 426 | 429 | 448,000 | 429 |
| 2005-06-16 | 423 | 426 | 421 | 421 | 71,000 | 421 |
| 2005-06-15 | 425 | 427 | 416 | 421 | 187,000 | 421 |
| 2005-06-14 | 428 | 432 | 421 | 424 | 33,000 | 424 |
| 2005-06-13 | 421 | 424 | 419 | 419 | 29,000 | 419 |
| 2005-06-10 | 420 | 424 | 420 | 422 | 57,000 | 422 |
| 2005-06-09 | 417 | 419 | 412 | 415 | 90,000 | 415 |
| 2005-06-08 | 416 | 416 | 408 | 412 | 77,000 | 412 |
| 2005-06-07 | 419 | 421 | 412 | 412 | 59,000 | 412 |
| 2005-06-06 | 413 | 418 | 409 | 415 | 35,000 | 415 |
| 2005-06-03 | 424 | 424 | 416 | 418 | 75,000 | 418 |
| 2005-06-02 | 428 | 428 | 417 | 419 | 66,000 | 419 |
| 2005-06-01 | 428 | 430 | 423 | 428 | 32,000 | 428 |
| 2005-05-31 | 422 | 428 | 422 | 428 | 50,000 | 428 |
| 2005-05-30 | 427 | 429 | 422 | 423 | 32,000 | 423 |
| 2005-05-27 | 421 | 423 | 419 | 421 | 21,000 | 421 |
| 2005-05-26 | 429 | 429 | 420 | 420 | 10,000 | 420 |
| 2005-05-25 | 423 | 431 | 420 | 424 | 50,000 | 424 |
| 2005-05-24 | 428 | 433 | 415 | 415 | 58,000 | 415 |
| 2005-05-23 | 418 | 430 | 412 | 423 | 85,000 | 423 |
| 2005-05-20 | 419 | 420 | 413 | 417 | 34,000 | 417 |
| 2005-05-19 | 419 | 423 | 414 | 421 | 41,000 | 421 |
| 2005-05-18 | 429 | 429 | 413 | 414 | 43,000 | 414 |
| 2005-05-17 | 442 | 442 | 413 | 419 | 41,000 | 419 |
| 2005-05-16 | 446 | 447 | 437 | 442 | 51,000 | 442 |
| 2005-05-13 | 454 | 462 | 445 | 450 | 74,000 | 450 |
| 2005-05-12 | 461 | 466 | 451 | 459 | 43,000 | 459 |
| 2005-05-11 | 460 | 466 | 455 | 462 | 15,000 | 462 |
| 2005-05-10 | 465 | 465 | 458 | 464 | 11,000 | 464 |
| 2005-05-09 | 461 | 467 | 459 | 467 | 20,000 | 467 |
| 2005-05-06 | 470 | 470 | 461 | 464 | 47,000 | 464 |
| 2005-05-02 | 469 | 473 | 465 | 470 | 31,000 | 470 |
| 2005-04-28 | 465 | 477 | 464 | 464 | 18,000 | 464 |
| 2005-04-27 | 458 | 466 | 458 | 466 | 21,000 | 466 |
| 2005-04-26 | 463 | 470 | 462 | 466 | 72,000 | 466 |
| 2005-04-25 | 456 | 459 | 455 | 455 | 12,000 | 455 |
| 2005-04-22 | 457 | 461 | 451 | 455 | 45,000 | 455 |
| 2005-04-21 | 445 | 448 | 437 | 444 | 49,000 | 444 |
| 2005-04-20 | 452 | 460 | 445 | 447 | 39,000 | 447 |
| 2005-04-19 | 438 | 449 | 437 | 447 | 43,000 | 447 |
| 2005-04-18 | 452 | 452 | 427 | 433 | 66,000 | 433 |
| 2005-04-15 | 461 | 461 | 450 | 457 | 61,000 | 457 |
| 2005-04-14 | 467 | 471 | 464 | 471 | 29,000 | 471 |
| 2005-04-13 | 471 | 483 | 471 | 481 | 32,000 | 481 |
| 2005-04-12 | 480 | 480 | 473 | 473 | 15,000 | 473 |
| 2005-04-11 | 488 | 488 | 479 | 485 | 24,000 | 485 |
| 2005-04-08 | 486 | 490 | 485 | 489 | 23,000 | 489 |
| 2005-04-07 | 489 | 489 | 480 | 489 | 24,000 | 489 |
| 2005-04-06 | 494 | 499 | 488 | 488 | 60,000 | 488 |
| 2005-04-05 | 479 | 489 | 475 | 489 | 41,000 | 489 |
| 2005-04-04 | 465 | 482 | 465 | 482 | 47,000 | 482 |
| 2005-04-01 | 457 | 470 | 451 | 464 | 74,000 | 464 |
| 2005-03-31 | 469 | 478 | 469 | 472 | 37,000 | 472 |
| 2005-03-30 | 480 | 480 | 465 | 472 | 30,000 | 472 |
| 2005-03-29 | 487 | 487 | 482 | 485 | 19,000 | 485 |
| 2005-03-28 | 490 | 494 | 487 | 492 | 12,000 | 492 |
| 2005-03-25 | 495 | 495 | 490 | 494 | 25,000 | 494 |
| 2005-03-24 | 491 | 492 | 485 | 486 | 31,000 | 486 |
| 2005-03-23 | 496 | 496 | 482 | 491 | 30,000 | 491 |
| 2005-03-22 | 491 | 495 | 489 | 493 | 30,000 | 493 |
| 2005-03-18 | 493 | 494 | 488 | 494 | 16,000 | 494 |
| 2005-03-17 | 490 | 492 | 483 | 492 | 28,000 | 492 |
| 2005-03-16 | 491 | 497 | 491 | 496 | 28,000 | 496 |
| 2005-03-15 | 500 | 501 | 496 | 496 | 26,000 | 496 |
| 2005-03-14 | 495 | 499 | 495 | 497 | 23,000 | 497 |
| 2005-03-11 | 510 | 510 | 499 | 499 | 109,000 | 499 |
| 2005-03-10 | 499 | 499 | 493 | 496 | 45,000 | 496 |
| 2005-03-09 | 496 | 499 | 495 | 499 | 29,000 | 499 |
| 2005-03-08 | 507 | 507 | 498 | 500 | 29,000 | 500 |
| 2005-03-07 | 498 | 508 | 498 | 506 | 54,000 | 506 |
| 2005-03-04 | 498 | 500 | 497 | 500 | 19,000 | 500 |
| 2005-03-03 | 494 | 498 | 494 | 498 | 20,000 | 498 |
| 2005-03-02 | 498 | 499 | 493 | 494 | 33,000 | 494 |
| 2005-03-01 | 482 | 490 | 482 | 488 | 40,000 | 488 |
| 2005-02-28 | 481 | 484 | 481 | 482 | 38,000 | 482 |
| 2005-02-25 | 480 | 491 | 480 | 486 | 46,000 | 486 |
| 2005-02-24 | 479 | 479 | 476 | 479 | 20,000 | 479 |
| 2005-02-23 | 474 | 477 | 474 | 475 | 16,000 | 475 |
| 2005-02-22 | 480 | 481 | 479 | 479 | 29,000 | 479 |
| 2005-02-21 | 480 | 485 | 479 | 480 | 45,000 | 480 |
| 2005-02-18 | 475 | 477 | 475 | 477 | 9,000 | 477 |
| 2005-02-17 | 477 | 480 | 477 | 479 | 23,000 | 479 |
| 2005-02-16 | 480 | 480 | 477 | 477 | 34,000 | 477 |
| 2005-02-15 | 480 | 483 | 480 | 483 | 25,000 | 483 |
| 2005-02-14 | 480 | 483 | 480 | 480 | 36,000 | 480 |
| 2005-02-10 | 480 | 484 | 478 | 480 | 23,000 | 480 |
| 2005-02-09 | 480 | 484 | 480 | 481 | 28,000 | 481 |
| 2005-02-08 | 483 | 485 | 483 | 485 | 35,000 | 485 |
| 2005-02-07 | 480 | 485 | 480 | 484 | 40,000 | 484 |
| 2005-02-04 | 480 | 485 | 474 | 477 | 36,000 | 477 |
| 2005-02-03 | 480 | 485 | 480 | 485 | 23,000 | 485 |
| 2005-02-02 | 479 | 483 | 478 | 483 | 56,000 | 483 |
| 2005-02-01 | 478 | 481 | 478 | 478 | 31,000 | 478 |
| 2005-01-31 | 469 | 483 | 469 | 483 | 35,000 | 483 |
| 2005-01-28 | 475 | 478 | 469 | 473 | 26,000 | 473 |
| 2005-01-27 | 479 | 479 | 468 | 474 | 15,000 | 474 |
| 2005-01-26 | 476 | 480 | 473 | 480 | 39,000 | 480 |
| 2005-01-25 | 477 | 477 | 471 | 476 | 21,000 | 476 |
| 2005-01-24 | 469 | 478 | 464 | 477 | 33,000 | 477 |
| 2005-01-21 | 474 | 481 | 474 | 479 | 37,000 | 479 |
| 2005-01-20 | 469 | 476 | 464 | 474 | 30,000 | 474 |
| 2005-01-19 | 480 | 481 | 474 | 474 | 41,000 | 474 |
| 2005-01-18 | 478 | 478 | 474 | 475 | 23,000 | 475 |
| 2005-01-17 | 482 | 484 | 475 | 482 | 26,000 | 482 |
| 2005-01-14 | 478 | 482 | 472 | 481 | 59,000 | 481 |
| 2005-01-13 | 478 | 479 | 477 | 478 | 25,000 | 478 |
| 2005-01-12 | 482 | 483 | 477 | 477 | 29,000 | 477 |
| 2005-01-11 | 476 | 488 | 470 | 483 | 78,000 | 483 |
| 2005-01-07 | 472 | 479 | 472 | 479 | 58,000 | 479 |
| 2005-01-06 | 471 | 471 | 467 | 467 | 16,000 | 467 |
| 2005-01-05 | 475 | 475 | 465 | 470 | 28,000 | 470 |
| 2005-01-04 | 464 | 476 | 464 | 476 | 10,000 | 476 |
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
