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
2007-12-2828828828228520,000285
2007-12-2728428928428826,000288
2007-12-2628028728028725,000287
2007-12-2528729128228352,000283
2007-12-2128228227928260,000282
2007-12-2028929028228226,000282
2007-12-1929029328728842,000288
2007-12-1829029328729040,000290
2007-12-1729429529029076,000290
2007-12-1429129628928989,000289
2007-12-1330330329329444,000294
2007-12-1229830129829934,000299
2007-12-1129830329829860,000298
2007-12-1030431129429882,000298
2007-12-0730330830030442,000304
2007-12-0629930029629840,000298
2007-12-0529529729029478,000294
2007-12-0430431330030036,000300
2007-12-0331031830830956,000309
2007-11-3030030730030546,000305
2007-11-2929230229230141,000301
2007-11-2829229629029133,000291
2007-11-2729029027728757,000287
2007-11-2629029528829063,000290
2007-11-2229229528628861,000288
2007-11-2128829228828926,000289
2007-11-2029029028428750,000287
2007-11-1929029228729038,000290
2007-11-1628829528629251,000292
2007-11-1530730729629879,000298
2007-11-1430230330030263,000302
2007-11-1329530029329755,000297
2007-11-1230230330030039,000300
2007-11-0931331430630858,000308
2007-11-0830631830631358,000313
2007-11-0733433633033030,000330
2007-11-0633433533333430,000334
2007-11-0534134133133261,000332
2007-11-0235435435135117,000351
2007-11-0135635735435534,000355
2007-10-3135335435135315,000353
2007-10-3035135635135118,000351
2007-10-2935135435135319,000353
2007-10-2635535635135119,000351
2007-10-2535435535035119,000351
2007-10-243563563543559,000355
2007-10-2335635635035543,000355
2007-10-2235335634835619,000356
2007-10-1936336435835927,000359
2007-10-1836136636136310,000363
2007-10-1736036136036036,000360
2007-10-1637837836336351,000363
2007-10-1538638637537653,000376
2007-10-1240040038538549,000385
2007-10-11380399375398108,000398
2007-10-1038038237837919,000379
2007-10-0938438437637737,000377
2007-10-0537437737237579,000375
2007-10-0436236336036321,000363
2007-10-0336136336036332,000363
2007-10-0236536735535963,000359
2007-10-0137037035936053,000360
2007-09-2837037236937219,000372
2007-09-2736737536737519,000375
2007-09-2636837036736932,000369
2007-09-2537837837137212,000372
2007-09-2137637637137213,000372
2007-09-203803803763767,000376
2007-09-1937037737037513,000375
2007-09-1837537536136133,000361
2007-09-1437237236837060,000370
2007-09-133703753703744,000374
2007-09-123733773713718,000371
2007-09-1137037636837415,000374
2007-09-1037937937437432,000374
2007-09-0737637937637917,000379
2007-09-0637538337538326,000383
2007-09-0538438438038316,000383
2007-09-043853863823847,000384
2007-09-0337838337838311,000383
2007-08-313763853743858,000385
2007-08-3037537637337614,000376
2007-08-293723743723749,000374
2007-08-283773833773828,000382
2007-08-2738038037938019,000380
2007-08-2438038037837821,000378
2007-08-2337137637137628,000376
2007-08-223773773703717,000371
2007-08-2137537536937218,000372
2007-08-2037637636937023,000370
2007-08-1736337836336533,000365
2007-08-1638338337837820,000378
2007-08-1538938938438419,000384
2007-08-1438338838338811,000388
2007-08-133863883833859,000385
2007-08-1038439038438615,000386
2007-08-0939339338539040,000390
2007-08-083963993963967,000396
2007-08-0739539539339310,000393
2007-08-0639339438739411,000394
2007-08-0339639639139420,000394
2007-08-0240040039539717,000397
2007-08-0139540339539517,000395
2007-07-3139840439840045,000400
2007-07-3039139238239242,000392
2007-07-2739540139539538,000395
2007-07-2640440640040033,000400
2007-07-2540540640440532,000405
2007-07-2440940940540831,000408
2007-07-2340840940540654,000406
2007-07-2040540640240340,000403
2007-07-1940541040540643,000406
2007-07-1840940940640612,000406
2007-07-1741141240840922,000409
2007-07-1340941040840821,000408
2007-07-1241041040740830,000408
2007-07-1140640740640625,000406
2007-07-1041041241041052,000410
2007-07-0941141541041257,000412
2007-07-0641341340841234,000412
2007-07-0541441441141326,000413
2007-07-0441541541241238,000412
2007-07-0341241441241313,000413
2007-07-0241041341041324,000413
2007-06-2941241441041427,000414
2007-06-2840941640841136,000411
2007-06-2741641740841033,000410
2007-06-2641741941441519,000415
2007-06-2541542041441442,000414
2007-06-2241441741241526,000415
2007-06-2141041240941238,000412
2007-06-2041541541141166,000411
2007-06-1942042041441446,000414
2007-06-1842342341842119,000421
2007-06-1541542041542024,000420
2007-06-1441541741141727,000417
2007-06-1341541541441428,000414
2007-06-1241541541141320,000413
2007-06-114154154144149,000414
2007-06-08419420408410103,000410
2007-06-0740641840641843,000418
2007-06-064084084064063,000406
2007-06-0540641040640953,000409
2007-06-0441441541041128,000411
2007-06-0141141640941128,000411
2007-05-3139840339840117,000401
2007-05-3040140139539818,000398
2007-05-2939740039539916,000399
2007-05-2840540740140226,000402
2007-05-2539840539240563,000405
2007-05-2440040139940022,000400
2007-05-2340140439940054,000400
2007-05-2239939939539626,000396
2007-05-2140040139640029,000400
2007-05-1840140139940145,000401
2007-05-1740540940040125,000401
2007-05-1640640740140213,000402
2007-05-1541241340941034,000410
2007-05-1441541641441629,000416
2007-05-1141241240641129,000411
2007-05-104214214184184,000418
2007-05-0942442542342317,000423
2007-05-0842442542342417,000424
2007-05-0741742541742534,000425
2007-05-0241241840841437,000414
2007-05-0141941941341520,000415
2007-04-2741241640741629,000416
2007-04-2640841540641449,000414
2007-04-2540941040540817,000408
2007-04-2441341340841225,000412
2007-04-2341541640741035,000410
2007-04-2041241340141237,000412
2007-04-1941441641341321,000413
2007-04-1841241941241915,000419
2007-04-1742042041541518,000415
2007-04-1642242441941925,000419
2007-04-1342042141641727,000417
2007-04-1243343342142126,000421
2007-04-1142943442842823,000428
2007-04-1043043342942929,000429
2007-04-0943343743043018,000430
2007-04-0643743742843218,000432
2007-04-0544144143443628,000436
2007-04-04428441428440144,000440
2007-04-0341442841442642,000426
2007-04-0242842841441448,000414
2007-03-3042042141542016,000420
2007-03-2941641941541811,000418
2007-03-284184214184217,000421
2007-03-2742442642342310,000423
2007-03-2643343342842810,000428
2007-03-2343543542642830,000428
2007-03-2243043042742716,000427
2007-03-2042542842342618,000426
2007-03-1942342341842016,000420
2007-03-1642842941741827,000418
2007-03-1542342341541857,000418
2007-03-1442842841541593,000415
2007-03-1343043442842820,000428
2007-03-1242943042242728,000427
2007-03-0942642942342470,000424
2007-03-0842142542142526,000425
2007-03-0742342441842188,000421
2007-03-0641742041641883,000418
2007-03-0543643642342737,000427
2007-03-0244344343643650,000436
2007-03-0143744143644025,000440
2007-02-2842144042144057,000440
2007-02-2745946045345646,000456
2007-02-2646346345946135,000461
2007-02-2345946745846743,000467
2007-02-2245846545846454,000464
2007-02-2145046045045454,000454
2007-02-2044344944344754,000447
2007-02-1944144844144524,000445
2007-02-1643844443744055,000440
2007-02-1542943742943788,000437
2007-02-1442243142243067,000430
2007-02-1342142342142137,000421
2007-02-0942342341842155,000421
2007-02-0842142141841836,000418
2007-02-0741842141841936,000419
2007-02-0641842041641942,000419
2007-02-0541942341541634,000416
2007-02-0241841941641622,000416
2007-02-0141641641441665,000416
2007-01-3141341340941119,000411
2007-01-3041141440841026,000410
2007-01-2940540940540848,000408
2007-01-2641041140440865,000408
2007-01-2541641641041281,000412
2007-01-2442142141442084,000420
2007-01-23416416409416134,000416
2007-01-22418423417418101,000418
2007-01-1941641741541653,000416
2007-01-18412416411412101,000412
2007-01-1741241440941164,000411
2007-01-1641641740841152,000411
2007-01-1541441540941480,000414
2007-01-1240540840340687,000406
2007-01-1140140239940047,000400
2007-01-1041141140240360,000403
2007-01-0941141241041042,000410
2007-01-0541641741241234,000412
2007-01-0441441741341419,000414

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