4220 リケンテクノス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 288 | 288 | 282 | 285 | 20,000 | 285 |
| 2007-12-27 | 284 | 289 | 284 | 288 | 26,000 | 288 |
| 2007-12-26 | 280 | 287 | 280 | 287 | 25,000 | 287 |
| 2007-12-25 | 287 | 291 | 282 | 283 | 52,000 | 283 |
| 2007-12-21 | 282 | 282 | 279 | 282 | 60,000 | 282 |
| 2007-12-20 | 289 | 290 | 282 | 282 | 26,000 | 282 |
| 2007-12-19 | 290 | 293 | 287 | 288 | 42,000 | 288 |
| 2007-12-18 | 290 | 293 | 287 | 290 | 40,000 | 290 |
| 2007-12-17 | 294 | 295 | 290 | 290 | 76,000 | 290 |
| 2007-12-14 | 291 | 296 | 289 | 289 | 89,000 | 289 |
| 2007-12-13 | 303 | 303 | 293 | 294 | 44,000 | 294 |
| 2007-12-12 | 298 | 301 | 298 | 299 | 34,000 | 299 |
| 2007-12-11 | 298 | 303 | 298 | 298 | 60,000 | 298 |
| 2007-12-10 | 304 | 311 | 294 | 298 | 82,000 | 298 |
| 2007-12-07 | 303 | 308 | 300 | 304 | 42,000 | 304 |
| 2007-12-06 | 299 | 300 | 296 | 298 | 40,000 | 298 |
| 2007-12-05 | 295 | 297 | 290 | 294 | 78,000 | 294 |
| 2007-12-04 | 304 | 313 | 300 | 300 | 36,000 | 300 |
| 2007-12-03 | 310 | 318 | 308 | 309 | 56,000 | 309 |
| 2007-11-30 | 300 | 307 | 300 | 305 | 46,000 | 305 |
| 2007-11-29 | 292 | 302 | 292 | 301 | 41,000 | 301 |
| 2007-11-28 | 292 | 296 | 290 | 291 | 33,000 | 291 |
| 2007-11-27 | 290 | 290 | 277 | 287 | 57,000 | 287 |
| 2007-11-26 | 290 | 295 | 288 | 290 | 63,000 | 290 |
| 2007-11-22 | 292 | 295 | 286 | 288 | 61,000 | 288 |
| 2007-11-21 | 288 | 292 | 288 | 289 | 26,000 | 289 |
| 2007-11-20 | 290 | 290 | 284 | 287 | 50,000 | 287 |
| 2007-11-19 | 290 | 292 | 287 | 290 | 38,000 | 290 |
| 2007-11-16 | 288 | 295 | 286 | 292 | 51,000 | 292 |
| 2007-11-15 | 307 | 307 | 296 | 298 | 79,000 | 298 |
| 2007-11-14 | 302 | 303 | 300 | 302 | 63,000 | 302 |
| 2007-11-13 | 295 | 300 | 293 | 297 | 55,000 | 297 |
| 2007-11-12 | 302 | 303 | 300 | 300 | 39,000 | 300 |
| 2007-11-09 | 313 | 314 | 306 | 308 | 58,000 | 308 |
| 2007-11-08 | 306 | 318 | 306 | 313 | 58,000 | 313 |
| 2007-11-07 | 334 | 336 | 330 | 330 | 30,000 | 330 |
| 2007-11-06 | 334 | 335 | 333 | 334 | 30,000 | 334 |
| 2007-11-05 | 341 | 341 | 331 | 332 | 61,000 | 332 |
| 2007-11-02 | 354 | 354 | 351 | 351 | 17,000 | 351 |
| 2007-11-01 | 356 | 357 | 354 | 355 | 34,000 | 355 |
| 2007-10-31 | 353 | 354 | 351 | 353 | 15,000 | 353 |
| 2007-10-30 | 351 | 356 | 351 | 351 | 18,000 | 351 |
| 2007-10-29 | 351 | 354 | 351 | 353 | 19,000 | 353 |
| 2007-10-26 | 355 | 356 | 351 | 351 | 19,000 | 351 |
| 2007-10-25 | 354 | 355 | 350 | 351 | 19,000 | 351 |
| 2007-10-24 | 356 | 356 | 354 | 355 | 9,000 | 355 |
| 2007-10-23 | 356 | 356 | 350 | 355 | 43,000 | 355 |
| 2007-10-22 | 353 | 356 | 348 | 356 | 19,000 | 356 |
| 2007-10-19 | 363 | 364 | 358 | 359 | 27,000 | 359 |
| 2007-10-18 | 361 | 366 | 361 | 363 | 10,000 | 363 |
| 2007-10-17 | 360 | 361 | 360 | 360 | 36,000 | 360 |
| 2007-10-16 | 378 | 378 | 363 | 363 | 51,000 | 363 |
| 2007-10-15 | 386 | 386 | 375 | 376 | 53,000 | 376 |
| 2007-10-12 | 400 | 400 | 385 | 385 | 49,000 | 385 |
| 2007-10-11 | 380 | 399 | 375 | 398 | 108,000 | 398 |
| 2007-10-10 | 380 | 382 | 378 | 379 | 19,000 | 379 |
| 2007-10-09 | 384 | 384 | 376 | 377 | 37,000 | 377 |
| 2007-10-05 | 374 | 377 | 372 | 375 | 79,000 | 375 |
| 2007-10-04 | 362 | 363 | 360 | 363 | 21,000 | 363 |
| 2007-10-03 | 361 | 363 | 360 | 363 | 32,000 | 363 |
| 2007-10-02 | 365 | 367 | 355 | 359 | 63,000 | 359 |
| 2007-10-01 | 370 | 370 | 359 | 360 | 53,000 | 360 |
| 2007-09-28 | 370 | 372 | 369 | 372 | 19,000 | 372 |
| 2007-09-27 | 367 | 375 | 367 | 375 | 19,000 | 375 |
| 2007-09-26 | 368 | 370 | 367 | 369 | 32,000 | 369 |
| 2007-09-25 | 378 | 378 | 371 | 372 | 12,000 | 372 |
| 2007-09-21 | 376 | 376 | 371 | 372 | 13,000 | 372 |
| 2007-09-20 | 380 | 380 | 376 | 376 | 7,000 | 376 |
| 2007-09-19 | 370 | 377 | 370 | 375 | 13,000 | 375 |
| 2007-09-18 | 375 | 375 | 361 | 361 | 33,000 | 361 |
| 2007-09-14 | 372 | 372 | 368 | 370 | 60,000 | 370 |
| 2007-09-13 | 370 | 375 | 370 | 374 | 4,000 | 374 |
| 2007-09-12 | 373 | 377 | 371 | 371 | 8,000 | 371 |
| 2007-09-11 | 370 | 376 | 368 | 374 | 15,000 | 374 |
| 2007-09-10 | 379 | 379 | 374 | 374 | 32,000 | 374 |
| 2007-09-07 | 376 | 379 | 376 | 379 | 17,000 | 379 |
| 2007-09-06 | 375 | 383 | 375 | 383 | 26,000 | 383 |
| 2007-09-05 | 384 | 384 | 380 | 383 | 16,000 | 383 |
| 2007-09-04 | 385 | 386 | 382 | 384 | 7,000 | 384 |
| 2007-09-03 | 378 | 383 | 378 | 383 | 11,000 | 383 |
| 2007-08-31 | 376 | 385 | 374 | 385 | 8,000 | 385 |
| 2007-08-30 | 375 | 376 | 373 | 376 | 14,000 | 376 |
| 2007-08-29 | 372 | 374 | 372 | 374 | 9,000 | 374 |
| 2007-08-28 | 377 | 383 | 377 | 382 | 8,000 | 382 |
| 2007-08-27 | 380 | 380 | 379 | 380 | 19,000 | 380 |
| 2007-08-24 | 380 | 380 | 378 | 378 | 21,000 | 378 |
| 2007-08-23 | 371 | 376 | 371 | 376 | 28,000 | 376 |
| 2007-08-22 | 377 | 377 | 370 | 371 | 7,000 | 371 |
| 2007-08-21 | 375 | 375 | 369 | 372 | 18,000 | 372 |
| 2007-08-20 | 376 | 376 | 369 | 370 | 23,000 | 370 |
| 2007-08-17 | 363 | 378 | 363 | 365 | 33,000 | 365 |
| 2007-08-16 | 383 | 383 | 378 | 378 | 20,000 | 378 |
| 2007-08-15 | 389 | 389 | 384 | 384 | 19,000 | 384 |
| 2007-08-14 | 383 | 388 | 383 | 388 | 11,000 | 388 |
| 2007-08-13 | 386 | 388 | 383 | 385 | 9,000 | 385 |
| 2007-08-10 | 384 | 390 | 384 | 386 | 15,000 | 386 |
| 2007-08-09 | 393 | 393 | 385 | 390 | 40,000 | 390 |
| 2007-08-08 | 396 | 399 | 396 | 396 | 7,000 | 396 |
| 2007-08-07 | 395 | 395 | 393 | 393 | 10,000 | 393 |
| 2007-08-06 | 393 | 394 | 387 | 394 | 11,000 | 394 |
| 2007-08-03 | 396 | 396 | 391 | 394 | 20,000 | 394 |
| 2007-08-02 | 400 | 400 | 395 | 397 | 17,000 | 397 |
| 2007-08-01 | 395 | 403 | 395 | 395 | 17,000 | 395 |
| 2007-07-31 | 398 | 404 | 398 | 400 | 45,000 | 400 |
| 2007-07-30 | 391 | 392 | 382 | 392 | 42,000 | 392 |
| 2007-07-27 | 395 | 401 | 395 | 395 | 38,000 | 395 |
| 2007-07-26 | 404 | 406 | 400 | 400 | 33,000 | 400 |
| 2007-07-25 | 405 | 406 | 404 | 405 | 32,000 | 405 |
| 2007-07-24 | 409 | 409 | 405 | 408 | 31,000 | 408 |
| 2007-07-23 | 408 | 409 | 405 | 406 | 54,000 | 406 |
| 2007-07-20 | 405 | 406 | 402 | 403 | 40,000 | 403 |
| 2007-07-19 | 405 | 410 | 405 | 406 | 43,000 | 406 |
| 2007-07-18 | 409 | 409 | 406 | 406 | 12,000 | 406 |
| 2007-07-17 | 411 | 412 | 408 | 409 | 22,000 | 409 |
| 2007-07-13 | 409 | 410 | 408 | 408 | 21,000 | 408 |
| 2007-07-12 | 410 | 410 | 407 | 408 | 30,000 | 408 |
| 2007-07-11 | 406 | 407 | 406 | 406 | 25,000 | 406 |
| 2007-07-10 | 410 | 412 | 410 | 410 | 52,000 | 410 |
| 2007-07-09 | 411 | 415 | 410 | 412 | 57,000 | 412 |
| 2007-07-06 | 413 | 413 | 408 | 412 | 34,000 | 412 |
| 2007-07-05 | 414 | 414 | 411 | 413 | 26,000 | 413 |
| 2007-07-04 | 415 | 415 | 412 | 412 | 38,000 | 412 |
| 2007-07-03 | 412 | 414 | 412 | 413 | 13,000 | 413 |
| 2007-07-02 | 410 | 413 | 410 | 413 | 24,000 | 413 |
| 2007-06-29 | 412 | 414 | 410 | 414 | 27,000 | 414 |
| 2007-06-28 | 409 | 416 | 408 | 411 | 36,000 | 411 |
| 2007-06-27 | 416 | 417 | 408 | 410 | 33,000 | 410 |
| 2007-06-26 | 417 | 419 | 414 | 415 | 19,000 | 415 |
| 2007-06-25 | 415 | 420 | 414 | 414 | 42,000 | 414 |
| 2007-06-22 | 414 | 417 | 412 | 415 | 26,000 | 415 |
| 2007-06-21 | 410 | 412 | 409 | 412 | 38,000 | 412 |
| 2007-06-20 | 415 | 415 | 411 | 411 | 66,000 | 411 |
| 2007-06-19 | 420 | 420 | 414 | 414 | 46,000 | 414 |
| 2007-06-18 | 423 | 423 | 418 | 421 | 19,000 | 421 |
| 2007-06-15 | 415 | 420 | 415 | 420 | 24,000 | 420 |
| 2007-06-14 | 415 | 417 | 411 | 417 | 27,000 | 417 |
| 2007-06-13 | 415 | 415 | 414 | 414 | 28,000 | 414 |
| 2007-06-12 | 415 | 415 | 411 | 413 | 20,000 | 413 |
| 2007-06-11 | 415 | 415 | 414 | 414 | 9,000 | 414 |
| 2007-06-08 | 419 | 420 | 408 | 410 | 103,000 | 410 |
| 2007-06-07 | 406 | 418 | 406 | 418 | 43,000 | 418 |
| 2007-06-06 | 408 | 408 | 406 | 406 | 3,000 | 406 |
| 2007-06-05 | 406 | 410 | 406 | 409 | 53,000 | 409 |
| 2007-06-04 | 414 | 415 | 410 | 411 | 28,000 | 411 |
| 2007-06-01 | 411 | 416 | 409 | 411 | 28,000 | 411 |
| 2007-05-31 | 398 | 403 | 398 | 401 | 17,000 | 401 |
| 2007-05-30 | 401 | 401 | 395 | 398 | 18,000 | 398 |
| 2007-05-29 | 397 | 400 | 395 | 399 | 16,000 | 399 |
| 2007-05-28 | 405 | 407 | 401 | 402 | 26,000 | 402 |
| 2007-05-25 | 398 | 405 | 392 | 405 | 63,000 | 405 |
| 2007-05-24 | 400 | 401 | 399 | 400 | 22,000 | 400 |
| 2007-05-23 | 401 | 404 | 399 | 400 | 54,000 | 400 |
| 2007-05-22 | 399 | 399 | 395 | 396 | 26,000 | 396 |
| 2007-05-21 | 400 | 401 | 396 | 400 | 29,000 | 400 |
| 2007-05-18 | 401 | 401 | 399 | 401 | 45,000 | 401 |
| 2007-05-17 | 405 | 409 | 400 | 401 | 25,000 | 401 |
| 2007-05-16 | 406 | 407 | 401 | 402 | 13,000 | 402 |
| 2007-05-15 | 412 | 413 | 409 | 410 | 34,000 | 410 |
| 2007-05-14 | 415 | 416 | 414 | 416 | 29,000 | 416 |
| 2007-05-11 | 412 | 412 | 406 | 411 | 29,000 | 411 |
| 2007-05-10 | 421 | 421 | 418 | 418 | 4,000 | 418 |
| 2007-05-09 | 424 | 425 | 423 | 423 | 17,000 | 423 |
| 2007-05-08 | 424 | 425 | 423 | 424 | 17,000 | 424 |
| 2007-05-07 | 417 | 425 | 417 | 425 | 34,000 | 425 |
| 2007-05-02 | 412 | 418 | 408 | 414 | 37,000 | 414 |
| 2007-05-01 | 419 | 419 | 413 | 415 | 20,000 | 415 |
| 2007-04-27 | 412 | 416 | 407 | 416 | 29,000 | 416 |
| 2007-04-26 | 408 | 415 | 406 | 414 | 49,000 | 414 |
| 2007-04-25 | 409 | 410 | 405 | 408 | 17,000 | 408 |
| 2007-04-24 | 413 | 413 | 408 | 412 | 25,000 | 412 |
| 2007-04-23 | 415 | 416 | 407 | 410 | 35,000 | 410 |
| 2007-04-20 | 412 | 413 | 401 | 412 | 37,000 | 412 |
| 2007-04-19 | 414 | 416 | 413 | 413 | 21,000 | 413 |
| 2007-04-18 | 412 | 419 | 412 | 419 | 15,000 | 419 |
| 2007-04-17 | 420 | 420 | 415 | 415 | 18,000 | 415 |
| 2007-04-16 | 422 | 424 | 419 | 419 | 25,000 | 419 |
| 2007-04-13 | 420 | 421 | 416 | 417 | 27,000 | 417 |
| 2007-04-12 | 433 | 433 | 421 | 421 | 26,000 | 421 |
| 2007-04-11 | 429 | 434 | 428 | 428 | 23,000 | 428 |
| 2007-04-10 | 430 | 433 | 429 | 429 | 29,000 | 429 |
| 2007-04-09 | 433 | 437 | 430 | 430 | 18,000 | 430 |
| 2007-04-06 | 437 | 437 | 428 | 432 | 18,000 | 432 |
| 2007-04-05 | 441 | 441 | 434 | 436 | 28,000 | 436 |
| 2007-04-04 | 428 | 441 | 428 | 440 | 144,000 | 440 |
| 2007-04-03 | 414 | 428 | 414 | 426 | 42,000 | 426 |
| 2007-04-02 | 428 | 428 | 414 | 414 | 48,000 | 414 |
| 2007-03-30 | 420 | 421 | 415 | 420 | 16,000 | 420 |
| 2007-03-29 | 416 | 419 | 415 | 418 | 11,000 | 418 |
| 2007-03-28 | 418 | 421 | 418 | 421 | 7,000 | 421 |
| 2007-03-27 | 424 | 426 | 423 | 423 | 10,000 | 423 |
| 2007-03-26 | 433 | 433 | 428 | 428 | 10,000 | 428 |
| 2007-03-23 | 435 | 435 | 426 | 428 | 30,000 | 428 |
| 2007-03-22 | 430 | 430 | 427 | 427 | 16,000 | 427 |
| 2007-03-20 | 425 | 428 | 423 | 426 | 18,000 | 426 |
| 2007-03-19 | 423 | 423 | 418 | 420 | 16,000 | 420 |
| 2007-03-16 | 428 | 429 | 417 | 418 | 27,000 | 418 |
| 2007-03-15 | 423 | 423 | 415 | 418 | 57,000 | 418 |
| 2007-03-14 | 428 | 428 | 415 | 415 | 93,000 | 415 |
| 2007-03-13 | 430 | 434 | 428 | 428 | 20,000 | 428 |
| 2007-03-12 | 429 | 430 | 422 | 427 | 28,000 | 427 |
| 2007-03-09 | 426 | 429 | 423 | 424 | 70,000 | 424 |
| 2007-03-08 | 421 | 425 | 421 | 425 | 26,000 | 425 |
| 2007-03-07 | 423 | 424 | 418 | 421 | 88,000 | 421 |
| 2007-03-06 | 417 | 420 | 416 | 418 | 83,000 | 418 |
| 2007-03-05 | 436 | 436 | 423 | 427 | 37,000 | 427 |
| 2007-03-02 | 443 | 443 | 436 | 436 | 50,000 | 436 |
| 2007-03-01 | 437 | 441 | 436 | 440 | 25,000 | 440 |
| 2007-02-28 | 421 | 440 | 421 | 440 | 57,000 | 440 |
| 2007-02-27 | 459 | 460 | 453 | 456 | 46,000 | 456 |
| 2007-02-26 | 463 | 463 | 459 | 461 | 35,000 | 461 |
| 2007-02-23 | 459 | 467 | 458 | 467 | 43,000 | 467 |
| 2007-02-22 | 458 | 465 | 458 | 464 | 54,000 | 464 |
| 2007-02-21 | 450 | 460 | 450 | 454 | 54,000 | 454 |
| 2007-02-20 | 443 | 449 | 443 | 447 | 54,000 | 447 |
| 2007-02-19 | 441 | 448 | 441 | 445 | 24,000 | 445 |
| 2007-02-16 | 438 | 444 | 437 | 440 | 55,000 | 440 |
| 2007-02-15 | 429 | 437 | 429 | 437 | 88,000 | 437 |
| 2007-02-14 | 422 | 431 | 422 | 430 | 67,000 | 430 |
| 2007-02-13 | 421 | 423 | 421 | 421 | 37,000 | 421 |
| 2007-02-09 | 423 | 423 | 418 | 421 | 55,000 | 421 |
| 2007-02-08 | 421 | 421 | 418 | 418 | 36,000 | 418 |
| 2007-02-07 | 418 | 421 | 418 | 419 | 36,000 | 419 |
| 2007-02-06 | 418 | 420 | 416 | 419 | 42,000 | 419 |
| 2007-02-05 | 419 | 423 | 415 | 416 | 34,000 | 416 |
| 2007-02-02 | 418 | 419 | 416 | 416 | 22,000 | 416 |
| 2007-02-01 | 416 | 416 | 414 | 416 | 65,000 | 416 |
| 2007-01-31 | 413 | 413 | 409 | 411 | 19,000 | 411 |
| 2007-01-30 | 411 | 414 | 408 | 410 | 26,000 | 410 |
| 2007-01-29 | 405 | 409 | 405 | 408 | 48,000 | 408 |
| 2007-01-26 | 410 | 411 | 404 | 408 | 65,000 | 408 |
| 2007-01-25 | 416 | 416 | 410 | 412 | 81,000 | 412 |
| 2007-01-24 | 421 | 421 | 414 | 420 | 84,000 | 420 |
| 2007-01-23 | 416 | 416 | 409 | 416 | 134,000 | 416 |
| 2007-01-22 | 418 | 423 | 417 | 418 | 101,000 | 418 |
| 2007-01-19 | 416 | 417 | 415 | 416 | 53,000 | 416 |
| 2007-01-18 | 412 | 416 | 411 | 412 | 101,000 | 412 |
| 2007-01-17 | 412 | 414 | 409 | 411 | 64,000 | 411 |
| 2007-01-16 | 416 | 417 | 408 | 411 | 52,000 | 411 |
| 2007-01-15 | 414 | 415 | 409 | 414 | 80,000 | 414 |
| 2007-01-12 | 405 | 408 | 403 | 406 | 87,000 | 406 |
| 2007-01-11 | 401 | 402 | 399 | 400 | 47,000 | 400 |
| 2007-01-10 | 411 | 411 | 402 | 403 | 60,000 | 403 |
| 2007-01-09 | 411 | 412 | 410 | 410 | 42,000 | 410 |
| 2007-01-05 | 416 | 417 | 412 | 412 | 34,000 | 412 |
| 2007-01-04 | 414 | 417 | 413 | 414 | 19,000 | 414 |
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
