4220 リケンテクノス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 413 | 416 | 413 | 414 | 20,000 | 414 |
| 2006-12-28 | 413 | 416 | 412 | 416 | 26,000 | 416 |
| 2006-12-27 | 422 | 422 | 416 | 417 | 22,000 | 417 |
| 2006-12-26 | 413 | 422 | 413 | 422 | 34,000 | 422 |
| 2006-12-25 | 433 | 433 | 420 | 423 | 46,000 | 423 |
| 2006-12-22 | 438 | 438 | 431 | 433 | 30,000 | 433 |
| 2006-12-21 | 442 | 443 | 441 | 442 | 21,000 | 442 |
| 2006-12-20 | 442 | 444 | 440 | 444 | 35,000 | 444 |
| 2006-12-19 | 444 | 444 | 442 | 442 | 13,000 | 442 |
| 2006-12-18 | 446 | 446 | 442 | 444 | 21,000 | 444 |
| 2006-12-15 | 447 | 448 | 442 | 445 | 26,000 | 445 |
| 2006-12-14 | 442 | 446 | 439 | 444 | 30,000 | 444 |
| 2006-12-13 | 438 | 445 | 438 | 443 | 38,000 | 443 |
| 2006-12-12 | 438 | 438 | 432 | 434 | 28,000 | 434 |
| 2006-12-11 | 429 | 436 | 429 | 436 | 18,000 | 436 |
| 2006-12-08 | 431 | 432 | 430 | 432 | 52,000 | 432 |
| 2006-12-07 | 432 | 434 | 427 | 434 | 24,000 | 434 |
| 2006-12-06 | 423 | 430 | 422 | 430 | 66,000 | 430 |
| 2006-12-05 | 435 | 435 | 430 | 430 | 17,000 | 430 |
| 2006-12-04 | 436 | 436 | 432 | 436 | 22,000 | 436 |
| 2006-12-01 | 424 | 433 | 424 | 432 | 73,000 | 432 |
| 2006-11-30 | 416 | 422 | 411 | 422 | 23,000 | 422 |
| 2006-11-29 | 407 | 416 | 403 | 415 | 29,000 | 415 |
| 2006-11-28 | 392 | 413 | 392 | 411 | 68,000 | 411 |
| 2006-11-27 | 387 | 397 | 386 | 397 | 36,000 | 397 |
| 2006-11-24 | 402 | 402 | 392 | 392 | 22,000 | 392 |
| 2006-11-22 | 384 | 399 | 381 | 399 | 38,000 | 399 |
| 2006-11-21 | 390 | 399 | 385 | 399 | 49,000 | 399 |
| 2006-11-20 | 415 | 416 | 398 | 398 | 46,000 | 398 |
| 2006-11-17 | 415 | 417 | 415 | 416 | 23,000 | 416 |
| 2006-11-16 | 421 | 421 | 420 | 420 | 18,000 | 420 |
| 2006-11-15 | 420 | 424 | 417 | 417 | 58,000 | 417 |
| 2006-11-14 | 416 | 416 | 408 | 412 | 63,000 | 412 |
| 2006-11-13 | 405 | 411 | 400 | 401 | 37,000 | 401 |
| 2006-11-10 | 405 | 411 | 405 | 406 | 41,000 | 406 |
| 2006-11-09 | 422 | 425 | 405 | 406 | 82,000 | 406 |
| 2006-11-08 | 428 | 430 | 423 | 424 | 67,000 | 424 |
| 2006-11-07 | 435 | 435 | 428 | 428 | 24,000 | 428 |
| 2006-11-06 | 441 | 441 | 431 | 431 | 76,000 | 431 |
| 2006-11-02 | 447 | 449 | 447 | 449 | 25,000 | 449 |
| 2006-11-01 | 444 | 447 | 444 | 447 | 34,000 | 447 |
| 2006-10-31 | 451 | 454 | 449 | 449 | 26,000 | 449 |
| 2006-10-30 | 456 | 458 | 453 | 453 | 29,000 | 453 |
| 2006-10-27 | 464 | 464 | 458 | 460 | 22,000 | 460 |
| 2006-10-26 | 462 | 470 | 459 | 469 | 18,000 | 469 |
| 2006-10-25 | 468 | 471 | 463 | 469 | 38,000 | 469 |
| 2006-10-24 | 469 | 469 | 462 | 467 | 30,000 | 467 |
| 2006-10-23 | 460 | 464 | 458 | 464 | 21,000 | 464 |
| 2006-10-20 | 464 | 464 | 458 | 459 | 27,000 | 459 |
| 2006-10-19 | 460 | 464 | 457 | 464 | 39,000 | 464 |
| 2006-10-18 | 468 | 468 | 461 | 465 | 10,000 | 465 |
| 2006-10-17 | 469 | 469 | 466 | 468 | 12,000 | 468 |
| 2006-10-16 | 471 | 474 | 470 | 474 | 21,000 | 474 |
| 2006-10-13 | 470 | 470 | 468 | 470 | 33,000 | 470 |
| 2006-10-12 | 469 | 469 | 455 | 465 | 25,000 | 465 |
| 2006-10-11 | 474 | 478 | 469 | 469 | 29,000 | 469 |
| 2006-10-10 | 479 | 479 | 479 | 479 | 5,000 | 479 |
| 2006-10-06 | 484 | 488 | 480 | 484 | 17,000 | 484 |
| 2006-10-05 | 481 | 484 | 480 | 484 | 29,000 | 484 |
| 2006-10-04 | 476 | 476 | 473 | 474 | 17,000 | 474 |
| 2006-10-03 | 474 | 480 | 474 | 477 | 14,000 | 477 |
| 2006-10-02 | 486 | 486 | 482 | 483 | 16,000 | 483 |
| 2006-09-29 | 481 | 486 | 476 | 476 | 6,000 | 476 |
| 2006-09-28 | 471 | 477 | 460 | 476 | 32,000 | 476 |
| 2006-09-27 | 458 | 474 | 458 | 470 | 50,000 | 470 |
| 2006-09-26 | 459 | 459 | 454 | 454 | 32,000 | 454 |
| 2006-09-25 | 457 | 458 | 452 | 454 | 30,000 | 454 |
| 2006-09-22 | 452 | 453 | 450 | 451 | 24,000 | 451 |
| 2006-09-21 | 453 | 453 | 448 | 451 | 14,000 | 451 |
| 2006-09-20 | 457 | 457 | 450 | 450 | 8,000 | 450 |
| 2006-09-19 | 456 | 456 | 454 | 454 | 9,000 | 454 |
| 2006-09-15 | 454 | 455 | 450 | 454 | 18,000 | 454 |
| 2006-09-14 | 447 | 452 | 447 | 452 | 18,000 | 452 |
| 2006-09-13 | 456 | 467 | 451 | 451 | 52,000 | 451 |
| 2006-09-12 | 468 | 468 | 461 | 461 | 27,000 | 461 |
| 2006-09-11 | 468 | 471 | 467 | 468 | 16,000 | 468 |
| 2006-09-08 | 473 | 473 | 471 | 471 | 52,000 | 471 |
| 2006-09-07 | 490 | 490 | 469 | 471 | 20,000 | 471 |
| 2006-09-06 | 485 | 491 | 485 | 489 | 11,000 | 489 |
| 2006-09-05 | 492 | 495 | 492 | 494 | 16,000 | 494 |
| 2006-09-04 | 496 | 496 | 488 | 489 | 26,000 | 489 |
| 2006-09-01 | 480 | 482 | 476 | 481 | 27,000 | 481 |
| 2006-08-31 | 475 | 480 | 472 | 479 | 29,000 | 479 |
| 2006-08-30 | 492 | 492 | 471 | 479 | 69,000 | 479 |
| 2006-08-29 | 490 | 494 | 489 | 494 | 20,000 | 494 |
| 2006-08-28 | 503 | 503 | 494 | 494 | 9,000 | 494 |
| 2006-08-25 | 508 | 509 | 504 | 504 | 16,000 | 504 |
| 2006-08-24 | 496 | 502 | 492 | 502 | 29,000 | 502 |
| 2006-08-23 | 491 | 500 | 491 | 495 | 32,000 | 495 |
| 2006-08-22 | 490 | 493 | 485 | 491 | 86,000 | 491 |
| 2006-08-21 | 491 | 492 | 490 | 490 | 28,000 | 490 |
| 2006-08-18 | 490 | 491 | 485 | 491 | 61,000 | 491 |
| 2006-08-17 | 481 | 492 | 481 | 489 | 47,000 | 489 |
| 2006-08-16 | 491 | 492 | 491 | 491 | 11,000 | 491 |
| 2006-08-15 | 492 | 492 | 490 | 490 | 15,000 | 490 |
| 2006-08-14 | 486 | 488 | 483 | 488 | 14,000 | 488 |
| 2006-08-11 | 479 | 481 | 478 | 481 | 10,000 | 481 |
| 2006-08-10 | 478 | 480 | 478 | 480 | 22,000 | 480 |
| 2006-08-09 | 477 | 478 | 475 | 478 | 21,000 | 478 |
| 2006-08-08 | 470 | 475 | 469 | 475 | 22,000 | 475 |
| 2006-08-07 | 469 | 472 | 465 | 467 | 24,000 | 467 |
| 2006-08-04 | 468 | 470 | 465 | 469 | 22,000 | 469 |
| 2006-08-03 | 472 | 473 | 467 | 473 | 23,000 | 473 |
| 2006-08-02 | 470 | 474 | 467 | 474 | 19,000 | 474 |
| 2006-08-01 | 473 | 473 | 462 | 469 | 40,000 | 469 |
| 2006-07-31 | 470 | 475 | 470 | 471 | 30,000 | 471 |
| 2006-07-28 | 460 | 467 | 452 | 467 | 19,000 | 467 |
| 2006-07-27 | 461 | 465 | 453 | 458 | 27,000 | 458 |
| 2006-07-26 | 461 | 465 | 457 | 458 | 34,000 | 458 |
| 2006-07-25 | 457 | 462 | 457 | 459 | 46,000 | 459 |
| 2006-07-24 | 450 | 452 | 446 | 449 | 22,000 | 449 |
| 2006-07-21 | 445 | 448 | 445 | 448 | 11,000 | 448 |
| 2006-07-20 | 448 | 454 | 448 | 453 | 34,000 | 453 |
| 2006-07-19 | 426 | 434 | 426 | 433 | 40,000 | 433 |
| 2006-07-18 | 449 | 449 | 431 | 434 | 66,000 | 434 |
| 2006-07-14 | 449 | 451 | 440 | 445 | 37,000 | 445 |
| 2006-07-13 | 437 | 449 | 433 | 444 | 44,000 | 444 |
| 2006-07-12 | 452 | 452 | 446 | 446 | 14,000 | 446 |
| 2006-07-11 | 456 | 456 | 451 | 454 | 33,000 | 454 |
| 2006-07-10 | 449 | 454 | 449 | 454 | 29,000 | 454 |
| 2006-07-07 | 461 | 461 | 456 | 456 | 15,000 | 456 |
| 2006-07-06 | 463 | 463 | 456 | 459 | 17,000 | 459 |
| 2006-07-05 | 466 | 466 | 462 | 462 | 12,000 | 462 |
| 2006-07-04 | 472 | 472 | 465 | 467 | 27,000 | 467 |
| 2006-07-03 | 461 | 466 | 460 | 460 | 26,000 | 460 |
| 2006-06-30 | 452 | 456 | 450 | 455 | 54,000 | 455 |
| 2006-06-29 | 447 | 453 | 446 | 446 | 94,000 | 446 |
| 2006-06-28 | 451 | 451 | 443 | 445 | 62,000 | 445 |
| 2006-06-27 | 461 | 461 | 457 | 460 | 8,000 | 460 |
| 2006-06-26 | 461 | 461 | 457 | 460 | 9,000 | 460 |
| 2006-06-23 | 464 | 464 | 456 | 461 | 22,000 | 461 |
| 2006-06-22 | 461 | 462 | 457 | 462 | 37,000 | 462 |
| 2006-06-21 | 458 | 460 | 449 | 460 | 31,000 | 460 |
| 2006-06-20 | 460 | 461 | 457 | 458 | 8,000 | 458 |
| 2006-06-19 | 460 | 468 | 460 | 462 | 26,000 | 462 |
| 2006-06-16 | 460 | 469 | 456 | 457 | 52,000 | 457 |
| 2006-06-15 | 444 | 452 | 443 | 447 | 45,000 | 447 |
| 2006-06-14 | 431 | 440 | 431 | 435 | 47,000 | 435 |
| 2006-06-13 | 433 | 434 | 426 | 430 | 53,000 | 430 |
| 2006-06-12 | 433 | 444 | 433 | 442 | 43,000 | 442 |
| 2006-06-09 | 424 | 435 | 420 | 432 | 83,000 | 432 |
| 2006-06-08 | 459 | 459 | 429 | 430 | 44,000 | 430 |
| 2006-06-07 | 471 | 475 | 464 | 464 | 31,000 | 464 |
| 2006-06-06 | 470 | 474 | 467 | 471 | 30,000 | 471 |
| 2006-06-05 | 482 | 482 | 472 | 475 | 34,000 | 475 |
| 2006-06-02 | 490 | 490 | 475 | 480 | 49,000 | 480 |
| 2006-06-01 | 497 | 497 | 487 | 488 | 30,000 | 488 |
| 2006-05-31 | 493 | 493 | 483 | 487 | 34,000 | 487 |
| 2006-05-30 | 514 | 514 | 505 | 508 | 24,000 | 508 |
| 2006-05-29 | 519 | 519 | 511 | 513 | 17,000 | 513 |
| 2006-05-26 | 511 | 518 | 511 | 516 | 56,000 | 516 |
| 2006-05-25 | 508 | 514 | 504 | 514 | 54,000 | 514 |
| 2006-05-24 | 506 | 513 | 505 | 508 | 34,000 | 508 |
| 2006-05-23 | 519 | 519 | 505 | 505 | 58,000 | 505 |
| 2006-05-22 | 522 | 530 | 522 | 523 | 43,000 | 523 |
| 2006-05-19 | 520 | 520 | 509 | 519 | 52,000 | 519 |
| 2006-05-18 | 530 | 530 | 520 | 524 | 37,000 | 524 |
| 2006-05-17 | 525 | 534 | 525 | 534 | 24,000 | 534 |
| 2006-05-16 | 547 | 547 | 526 | 528 | 48,000 | 528 |
| 2006-05-15 | 553 | 553 | 540 | 545 | 46,000 | 545 |
| 2006-05-12 | 558 | 558 | 552 | 554 | 61,000 | 554 |
| 2006-05-11 | 564 | 564 | 555 | 555 | 54,000 | 555 |
| 2006-05-10 | 568 | 568 | 561 | 561 | 63,000 | 561 |
| 2006-05-09 | 572 | 573 | 563 | 563 | 43,000 | 563 |
| 2006-05-08 | 580 | 580 | 570 | 572 | 47,000 | 572 |
| 2006-05-02 | 565 | 566 | 558 | 566 | 52,000 | 566 |
| 2006-05-01 | 558 | 562 | 555 | 557 | 28,000 | 557 |
| 2006-04-28 | 560 | 561 | 557 | 559 | 31,000 | 559 |
| 2006-04-27 | 560 | 564 | 558 | 560 | 60,000 | 560 |
| 2006-04-26 | 570 | 570 | 558 | 566 | 56,000 | 566 |
| 2006-04-25 | 575 | 576 | 567 | 570 | 38,000 | 570 |
| 2006-04-24 | 584 | 584 | 565 | 566 | 62,000 | 566 |
| 2006-04-21 | 579 | 584 | 578 | 581 | 68,000 | 581 |
| 2006-04-20 | 574 | 577 | 571 | 576 | 64,000 | 576 |
| 2006-04-19 | 581 | 582 | 575 | 575 | 60,000 | 575 |
| 2006-04-18 | 568 | 573 | 568 | 573 | 47,000 | 573 |
| 2006-04-17 | 575 | 577 | 567 | 568 | 172,000 | 568 |
| 2006-04-14 | 575 | 576 | 566 | 567 | 92,000 | 567 |
| 2006-04-13 | 582 | 585 | 572 | 573 | 105,000 | 573 |
| 2006-04-12 | 567 | 571 | 566 | 566 | 50,000 | 566 |
| 2006-04-11 | 567 | 569 | 567 | 567 | 11,000 | 567 |
| 2006-04-10 | 569 | 571 | 562 | 571 | 77,000 | 571 |
| 2006-04-07 | 559 | 560 | 557 | 560 | 51,000 | 560 |
| 2006-04-06 | 563 | 563 | 558 | 559 | 63,000 | 559 |
| 2006-04-05 | 568 | 568 | 560 | 560 | 47,000 | 560 |
| 2006-04-04 | 581 | 581 | 565 | 571 | 61,000 | 571 |
| 2006-04-03 | 579 | 582 | 579 | 580 | 28,000 | 580 |
| 2006-03-31 | 575 | 581 | 571 | 580 | 49,000 | 580 |
| 2006-03-30 | 563 | 573 | 563 | 569 | 52,000 | 569 |
| 2006-03-29 | 565 | 568 | 553 | 562 | 52,000 | 562 |
| 2006-03-28 | 558 | 566 | 558 | 563 | 17,000 | 563 |
| 2006-03-27 | 567 | 567 | 557 | 560 | 49,000 | 560 |
| 2006-03-24 | 562 | 565 | 562 | 562 | 21,000 | 562 |
| 2006-03-23 | 566 | 566 | 562 | 562 | 51,000 | 562 |
| 2006-03-22 | 560 | 563 | 558 | 561 | 40,000 | 561 |
| 2006-03-20 | 545 | 561 | 545 | 554 | 94,000 | 554 |
| 2006-03-17 | 550 | 550 | 536 | 545 | 76,000 | 545 |
| 2006-03-16 | 550 | 552 | 543 | 550 | 48,000 | 550 |
| 2006-03-15 | 550 | 554 | 550 | 550 | 34,000 | 550 |
| 2006-03-14 | 568 | 568 | 552 | 552 | 54,000 | 552 |
| 2006-03-13 | 550 | 561 | 550 | 557 | 47,000 | 557 |
| 2006-03-10 | 540 | 549 | 540 | 543 | 102,000 | 543 |
| 2006-03-09 | 536 | 543 | 536 | 540 | 55,000 | 540 |
| 2006-03-08 | 536 | 538 | 535 | 536 | 56,000 | 536 |
| 2006-03-07 | 540 | 549 | 538 | 538 | 45,000 | 538 |
| 2006-03-06 | 536 | 544 | 535 | 539 | 62,000 | 539 |
| 2006-03-03 | 545 | 545 | 536 | 536 | 57,000 | 536 |
| 2006-03-02 | 551 | 561 | 546 | 546 | 51,000 | 546 |
| 2006-03-01 | 546 | 558 | 545 | 551 | 120,000 | 551 |
| 2006-02-28 | 576 | 576 | 557 | 566 | 159,000 | 566 |
| 2006-02-27 | 578 | 581 | 575 | 575 | 109,000 | 575 |
| 2006-02-24 | 578 | 578 | 573 | 575 | 61,000 | 575 |
| 2006-02-23 | 575 | 575 | 565 | 572 | 130,000 | 572 |
| 2006-02-22 | 569 | 577 | 554 | 565 | 237,000 | 565 |
| 2006-02-21 | 558 | 567 | 557 | 564 | 96,000 | 564 |
| 2006-02-20 | 567 | 572 | 542 | 557 | 168,000 | 557 |
| 2006-02-17 | 566 | 586 | 566 | 577 | 175,000 | 577 |
| 2006-02-16 | 592 | 605 | 585 | 596 | 115,000 | 596 |
| 2006-02-15 | 608 | 625 | 597 | 598 | 69,000 | 598 |
| 2006-02-14 | 589 | 608 | 570 | 608 | 168,000 | 608 |
| 2006-02-13 | 630 | 630 | 601 | 609 | 151,000 | 609 |
| 2006-02-10 | 626 | 632 | 626 | 631 | 132,000 | 631 |
| 2006-02-09 | 628 | 638 | 625 | 629 | 119,000 | 629 |
| 2006-02-08 | 641 | 648 | 625 | 628 | 82,000 | 628 |
| 2006-02-07 | 644 | 644 | 636 | 641 | 72,000 | 641 |
| 2006-02-06 | 621 | 638 | 619 | 638 | 117,000 | 638 |
| 2006-02-03 | 630 | 632 | 628 | 628 | 68,000 | 628 |
| 2006-02-02 | 624 | 633 | 624 | 633 | 81,000 | 633 |
| 2006-02-01 | 623 | 628 | 618 | 625 | 116,000 | 625 |
| 2006-01-31 | 622 | 630 | 622 | 630 | 104,000 | 630 |
| 2006-01-30 | 620 | 638 | 618 | 632 | 208,000 | 632 |
| 2006-01-27 | 610 | 618 | 609 | 618 | 118,000 | 618 |
| 2006-01-26 | 609 | 616 | 606 | 607 | 143,000 | 607 |
| 2006-01-25 | 608 | 614 | 598 | 603 | 93,000 | 603 |
| 2006-01-24 | 592 | 605 | 585 | 605 | 85,000 | 605 |
| 2006-01-23 | 602 | 606 | 587 | 599 | 208,000 | 599 |
| 2006-01-20 | 595 | 610 | 588 | 608 | 271,000 | 608 |
| 2006-01-19 | 529 | 580 | 529 | 576 | 236,000 | 576 |
| 2006-01-18 | 567 | 568 | 530 | 559 | 251,000 | 559 |
| 2006-01-17 | 606 | 616 | 583 | 585 | 215,000 | 585 |
| 2006-01-16 | 616 | 620 | 605 | 620 | 148,000 | 620 |
| 2006-01-13 | 597 | 617 | 596 | 614 | 286,000 | 614 |
| 2006-01-12 | 580 | 606 | 580 | 599 | 226,000 | 599 |
| 2006-01-11 | 578 | 580 | 566 | 580 | 163,000 | 580 |
| 2006-01-10 | 568 | 583 | 568 | 576 | 189,000 | 576 |
| 2006-01-06 | 558 | 564 | 551 | 561 | 150,000 | 561 |
| 2006-01-05 | 556 | 559 | 549 | 557 | 167,000 | 557 |
| 2006-01-04 | 542 | 551 | 540 | 550 | 122,000 | 550 |
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
