4220 リケンテクノス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 182 | 194 | 182 | 194 | 17,000 | 194 |
| 2008-12-29 | 185 | 187 | 185 | 187 | 16,000 | 187 |
| 2008-12-26 | 180 | 181 | 179 | 181 | 11,000 | 181 |
| 2008-12-25 | 176 | 183 | 176 | 176 | 38,000 | 176 |
| 2008-12-24 | 167 | 173 | 167 | 173 | 31,000 | 173 |
| 2008-12-22 | 166 | 173 | 166 | 171 | 23,000 | 171 |
| 2008-12-19 | 170 | 173 | 166 | 169 | 43,000 | 169 |
| 2008-12-18 | 175 | 179 | 169 | 171 | 21,000 | 171 |
| 2008-12-17 | 176 | 177 | 172 | 177 | 15,000 | 177 |
| 2008-12-16 | 189 | 190 | 172 | 174 | 54,000 | 174 |
| 2008-12-15 | 176 | 188 | 176 | 186 | 46,000 | 186 |
| 2008-12-12 | 175 | 177 | 171 | 173 | 63,000 | 173 |
| 2008-12-11 | 177 | 177 | 168 | 168 | 11,000 | 168 |
| 2008-12-10 | 168 | 173 | 167 | 172 | 13,000 | 172 |
| 2008-12-09 | 177 | 177 | 168 | 168 | 18,000 | 168 |
| 2008-12-08 | 167 | 176 | 167 | 176 | 32,000 | 176 |
| 2008-12-05 | 161 | 170 | 161 | 165 | 16,000 | 165 |
| 2008-12-04 | 158 | 164 | 158 | 159 | 20,000 | 159 |
| 2008-12-03 | 165 | 165 | 159 | 159 | 30,000 | 159 |
| 2008-12-02 | 165 | 165 | 158 | 158 | 44,000 | 158 |
| 2008-12-01 | 173 | 175 | 165 | 166 | 44,000 | 166 |
| 2008-11-28 | 167 | 169 | 165 | 166 | 25,000 | 166 |
| 2008-11-27 | 169 | 172 | 169 | 172 | 19,000 | 172 |
| 2008-11-26 | 172 | 173 | 168 | 168 | 20,000 | 168 |
| 2008-11-25 | 186 | 186 | 174 | 179 | 36,000 | 179 |
| 2008-11-21 | 172 | 183 | 170 | 183 | 44,000 | 183 |
| 2008-11-20 | 191 | 191 | 182 | 184 | 13,000 | 184 |
| 2008-11-19 | 189 | 199 | 185 | 191 | 18,000 | 191 |
| 2008-11-18 | 187 | 189 | 183 | 184 | 18,000 | 184 |
| 2008-11-17 | 182 | 186 | 178 | 186 | 27,000 | 186 |
| 2008-11-14 | 190 | 190 | 183 | 187 | 16,000 | 187 |
| 2008-11-13 | 177 | 183 | 177 | 180 | 9,000 | 180 |
| 2008-11-12 | 184 | 184 | 181 | 182 | 17,000 | 182 |
| 2008-11-11 | 194 | 194 | 184 | 189 | 25,000 | 189 |
| 2008-11-10 | 190 | 194 | 190 | 194 | 20,000 | 194 |
| 2008-11-07 | 200 | 202 | 189 | 194 | 36,000 | 194 |
| 2008-11-06 | 205 | 208 | 203 | 203 | 38,000 | 203 |
| 2008-11-05 | 210 | 220 | 210 | 220 | 33,000 | 220 |
| 2008-11-04 | 197 | 208 | 197 | 202 | 13,000 | 202 |
| 2008-10-31 | 176 | 193 | 171 | 193 | 46,000 | 193 |
| 2008-10-30 | 175 | 178 | 171 | 171 | 56,000 | 171 |
| 2008-10-29 | 176 | 180 | 166 | 174 | 37,000 | 174 |
| 2008-10-28 | 164 | 166 | 156 | 164 | 28,000 | 164 |
| 2008-10-27 | 174 | 176 | 167 | 173 | 22,000 | 173 |
| 2008-10-24 | 183 | 188 | 180 | 184 | 33,000 | 184 |
| 2008-10-23 | 185 | 185 | 180 | 180 | 13,000 | 180 |
| 2008-10-22 | 197 | 202 | 195 | 195 | 21,000 | 195 |
| 2008-10-21 | 204 | 205 | 201 | 205 | 26,000 | 205 |
| 2008-10-20 | 198 | 205 | 197 | 205 | 14,000 | 205 |
| 2008-10-17 | 193 | 195 | 190 | 193 | 32,000 | 193 |
| 2008-10-16 | 186 | 196 | 180 | 187 | 33,000 | 187 |
| 2008-10-15 | 194 | 202 | 194 | 202 | 30,000 | 202 |
| 2008-10-14 | 194 | 197 | 190 | 191 | 44,000 | 191 |
| 2008-10-10 | 178 | 178 | 146 | 159 | 52,000 | 159 |
| 2008-10-09 | 181 | 186 | 177 | 178 | 41,000 | 178 |
| 2008-10-08 | 195 | 195 | 179 | 180 | 34,000 | 180 |
| 2008-10-07 | 196 | 202 | 196 | 201 | 39,000 | 201 |
| 2008-10-06 | 210 | 211 | 204 | 207 | 38,000 | 207 |
| 2008-10-03 | 223 | 224 | 218 | 218 | 14,000 | 218 |
| 2008-10-02 | 238 | 238 | 228 | 228 | 15,000 | 228 |
| 2008-10-01 | 233 | 235 | 231 | 234 | 13,000 | 234 |
| 2008-09-30 | 223 | 231 | 223 | 229 | 10,000 | 229 |
| 2008-09-29 | 238 | 240 | 235 | 238 | 21,000 | 238 |
| 2008-09-26 | 241 | 242 | 230 | 233 | 55,000 | 233 |
| 2008-09-25 | 246 | 248 | 242 | 246 | 20,000 | 246 |
| 2008-09-24 | 243 | 245 | 240 | 245 | 18,000 | 245 |
| 2008-09-22 | 250 | 251 | 244 | 244 | 15,000 | 244 |
| 2008-09-19 | 241 | 247 | 241 | 247 | 28,000 | 247 |
| 2008-09-18 | 233 | 241 | 233 | 239 | 32,000 | 239 |
| 2008-09-17 | 239 | 240 | 234 | 240 | 17,000 | 240 |
| 2008-09-16 | 238 | 238 | 230 | 238 | 30,000 | 238 |
| 2008-09-12 | 238 | 244 | 238 | 244 | 48,000 | 244 |
| 2008-09-11 | 238 | 243 | 238 | 238 | 23,000 | 238 |
| 2008-09-10 | 230 | 240 | 230 | 238 | 21,000 | 238 |
| 2008-09-09 | 235 | 236 | 233 | 233 | 12,000 | 233 |
| 2008-09-08 | 232 | 245 | 232 | 240 | 19,000 | 240 |
| 2008-09-05 | 239 | 239 | 235 | 235 | 22,000 | 235 |
| 2008-09-04 | 242 | 245 | 240 | 244 | 27,000 | 244 |
| 2008-09-03 | 238 | 243 | 238 | 242 | 16,000 | 242 |
| 2008-09-02 | 242 | 243 | 235 | 235 | 19,000 | 235 |
| 2008-09-01 | 243 | 245 | 241 | 243 | 17,000 | 243 |
| 2008-08-29 | 240 | 250 | 240 | 246 | 36,000 | 246 |
| 2008-08-28 | 241 | 241 | 238 | 238 | 10,000 | 238 |
| 2008-08-27 | 245 | 245 | 238 | 238 | 14,000 | 238 |
| 2008-08-26 | 244 | 244 | 240 | 244 | 17,000 | 244 |
| 2008-08-25 | 242 | 244 | 238 | 244 | 17,000 | 244 |
| 2008-08-22 | 240 | 241 | 237 | 238 | 11,000 | 238 |
| 2008-08-21 | 239 | 240 | 236 | 240 | 10,000 | 240 |
| 2008-08-20 | 234 | 239 | 233 | 237 | 15,000 | 237 |
| 2008-08-19 | 236 | 238 | 235 | 235 | 16,000 | 235 |
| 2008-08-18 | 236 | 240 | 236 | 240 | 15,000 | 240 |
| 2008-08-15 | 233 | 238 | 233 | 236 | 20,000 | 236 |
| 2008-08-14 | 234 | 237 | 233 | 235 | 19,000 | 235 |
| 2008-08-13 | 240 | 241 | 234 | 237 | 23,000 | 237 |
| 2008-08-12 | 246 | 248 | 243 | 243 | 48,000 | 243 |
| 2008-08-11 | 248 | 249 | 248 | 249 | 20,000 | 249 |
| 2008-08-08 | 247 | 248 | 247 | 248 | 8,000 | 248 |
| 2008-08-07 | 257 | 257 | 249 | 249 | 9,000 | 249 |
| 2008-08-06 | 254 | 258 | 251 | 255 | 42,000 | 255 |
| 2008-08-05 | 245 | 250 | 245 | 249 | 17,000 | 249 |
| 2008-08-04 | 249 | 251 | 247 | 247 | 26,000 | 247 |
| 2008-08-01 | 257 | 258 | 253 | 254 | 25,000 | 254 |
| 2008-07-31 | 251 | 256 | 251 | 256 | 27,000 | 256 |
| 2008-07-30 | 248 | 251 | 247 | 251 | 18,000 | 251 |
| 2008-07-29 | 245 | 246 | 242 | 243 | 19,000 | 243 |
| 2008-07-28 | 252 | 252 | 247 | 249 | 18,000 | 249 |
| 2008-07-25 | 257 | 257 | 253 | 253 | 33,000 | 253 |
| 2008-07-24 | 251 | 258 | 251 | 257 | 38,000 | 257 |
| 2008-07-23 | 247 | 250 | 247 | 248 | 50,000 | 248 |
| 2008-07-22 | 245 | 245 | 244 | 244 | 18,000 | 244 |
| 2008-07-18 | 242 | 243 | 241 | 242 | 12,000 | 242 |
| 2008-07-17 | 245 | 245 | 241 | 241 | 21,000 | 241 |
| 2008-07-16 | 242 | 245 | 241 | 244 | 11,000 | 244 |
| 2008-07-15 | 245 | 247 | 243 | 243 | 56,000 | 243 |
| 2008-07-14 | 244 | 245 | 242 | 243 | 22,000 | 243 |
| 2008-07-11 | 243 | 244 | 242 | 242 | 26,000 | 242 |
| 2008-07-10 | 243 | 243 | 240 | 242 | 28,000 | 242 |
| 2008-07-09 | 244 | 247 | 243 | 243 | 32,000 | 243 |
| 2008-07-08 | 244 | 247 | 243 | 243 | 40,000 | 243 |
| 2008-07-07 | 242 | 245 | 240 | 244 | 22,000 | 244 |
| 2008-07-04 | 239 | 242 | 239 | 242 | 16,000 | 242 |
| 2008-07-03 | 241 | 244 | 239 | 244 | 34,000 | 244 |
| 2008-07-02 | 250 | 250 | 243 | 246 | 31,000 | 246 |
| 2008-07-01 | 251 | 253 | 251 | 253 | 16,000 | 253 |
| 2008-06-30 | 254 | 256 | 250 | 251 | 33,000 | 251 |
| 2008-06-27 | 252 | 257 | 251 | 253 | 31,000 | 253 |
| 2008-06-26 | 263 | 263 | 259 | 259 | 12,000 | 259 |
| 2008-06-25 | 265 | 265 | 260 | 264 | 41,000 | 264 |
| 2008-06-24 | 253 | 260 | 253 | 260 | 29,000 | 260 |
| 2008-06-23 | 262 | 262 | 254 | 258 | 26,000 | 258 |
| 2008-06-20 | 264 | 266 | 262 | 262 | 23,000 | 262 |
| 2008-06-19 | 265 | 265 | 259 | 259 | 41,000 | 259 |
| 2008-06-18 | 268 | 275 | 266 | 269 | 28,000 | 269 |
| 2008-06-17 | 270 | 270 | 266 | 266 | 38,000 | 266 |
| 2008-06-16 | 266 | 266 | 261 | 265 | 36,000 | 265 |
| 2008-06-13 | 264 | 266 | 257 | 265 | 63,000 | 265 |
| 2008-06-12 | 262 | 269 | 253 | 266 | 86,000 | 266 |
| 2008-06-11 | 259 | 261 | 255 | 257 | 27,000 | 257 |
| 2008-06-10 | 265 | 265 | 257 | 258 | 28,000 | 258 |
| 2008-06-09 | 256 | 262 | 256 | 261 | 32,000 | 261 |
| 2008-06-06 | 272 | 273 | 266 | 266 | 46,000 | 266 |
| 2008-06-05 | 261 | 269 | 261 | 268 | 36,000 | 268 |
| 2008-06-04 | 256 | 261 | 256 | 261 | 32,000 | 261 |
| 2008-06-03 | 260 | 260 | 255 | 255 | 58,000 | 255 |
| 2008-06-02 | 255 | 262 | 255 | 260 | 33,000 | 260 |
| 2008-05-30 | 254 | 254 | 252 | 254 | 33,000 | 254 |
| 2008-05-29 | 247 | 250 | 247 | 250 | 12,000 | 250 |
| 2008-05-28 | 248 | 251 | 244 | 246 | 21,000 | 246 |
| 2008-05-27 | 246 | 248 | 244 | 246 | 22,000 | 246 |
| 2008-05-26 | 250 | 251 | 243 | 246 | 38,000 | 246 |
| 2008-05-23 | 251 | 254 | 250 | 251 | 30,000 | 251 |
| 2008-05-22 | 247 | 251 | 246 | 251 | 28,000 | 251 |
| 2008-05-21 | 258 | 258 | 252 | 255 | 25,000 | 255 |
| 2008-05-20 | 260 | 263 | 259 | 259 | 31,000 | 259 |
| 2008-05-19 | 263 | 263 | 259 | 259 | 39,000 | 259 |
| 2008-05-16 | 263 | 263 | 260 | 261 | 31,000 | 261 |
| 2008-05-15 | 256 | 262 | 256 | 259 | 49,000 | 259 |
| 2008-05-14 | 250 | 251 | 247 | 251 | 30,000 | 251 |
| 2008-05-13 | 245 | 246 | 242 | 246 | 11,000 | 246 |
| 2008-05-12 | 244 | 244 | 239 | 244 | 25,000 | 244 |
| 2008-05-09 | 248 | 248 | 243 | 243 | 29,000 | 243 |
| 2008-05-08 | 250 | 251 | 246 | 248 | 41,000 | 248 |
| 2008-05-07 | 244 | 252 | 242 | 250 | 42,000 | 250 |
| 2008-05-02 | 248 | 248 | 242 | 243 | 45,000 | 243 |
| 2008-05-01 | 243 | 246 | 243 | 244 | 26,000 | 244 |
| 2008-04-30 | 243 | 246 | 242 | 244 | 35,000 | 244 |
| 2008-04-28 | 239 | 242 | 239 | 242 | 38,000 | 242 |
| 2008-04-25 | 239 | 242 | 238 | 240 | 34,000 | 240 |
| 2008-04-24 | 239 | 241 | 239 | 239 | 16,000 | 239 |
| 2008-04-23 | 234 | 239 | 234 | 238 | 21,000 | 238 |
| 2008-04-22 | 233 | 236 | 233 | 235 | 26,000 | 235 |
| 2008-04-21 | 233 | 238 | 233 | 236 | 13,000 | 236 |
| 2008-04-18 | 229 | 233 | 229 | 232 | 20,000 | 232 |
| 2008-04-17 | 227 | 231 | 227 | 230 | 14,000 | 230 |
| 2008-04-16 | 229 | 231 | 228 | 228 | 12,000 | 228 |
| 2008-04-15 | 223 | 227 | 223 | 227 | 32,000 | 227 |
| 2008-04-14 | 233 | 234 | 222 | 228 | 61,000 | 228 |
| 2008-04-11 | 231 | 236 | 231 | 235 | 17,000 | 235 |
| 2008-04-10 | 236 | 236 | 231 | 231 | 24,000 | 231 |
| 2008-04-09 | 240 | 241 | 240 | 241 | 22,000 | 241 |
| 2008-04-08 | 244 | 244 | 241 | 241 | 24,000 | 241 |
| 2008-04-07 | 240 | 244 | 240 | 244 | 13,000 | 244 |
| 2008-04-04 | 244 | 245 | 241 | 244 | 11,000 | 244 |
| 2008-04-03 | 245 | 248 | 243 | 248 | 25,000 | 248 |
| 2008-04-02 | 244 | 246 | 238 | 243 | 16,000 | 243 |
| 2008-04-01 | 236 | 242 | 236 | 242 | 19,000 | 242 |
| 2008-03-31 | 246 | 246 | 232 | 234 | 48,000 | 234 |
| 2008-03-28 | 245 | 249 | 241 | 249 | 12,000 | 249 |
| 2008-03-27 | 239 | 247 | 239 | 245 | 19,000 | 245 |
| 2008-03-26 | 240 | 244 | 237 | 237 | 32,000 | 237 |
| 2008-03-25 | 249 | 250 | 246 | 249 | 35,000 | 249 |
| 2008-03-24 | 246 | 248 | 244 | 244 | 18,000 | 244 |
| 2008-03-21 | 237 | 242 | 234 | 242 | 18,000 | 242 |
| 2008-03-19 | 235 | 237 | 231 | 235 | 30,000 | 235 |
| 2008-03-18 | 232 | 235 | 230 | 235 | 14,000 | 235 |
| 2008-03-17 | 234 | 234 | 230 | 231 | 34,000 | 231 |
| 2008-03-14 | 234 | 234 | 232 | 233 | 68,000 | 233 |
| 2008-03-13 | 238 | 238 | 233 | 233 | 18,000 | 233 |
| 2008-03-12 | 239 | 240 | 237 | 238 | 17,000 | 238 |
| 2008-03-11 | 235 | 237 | 232 | 235 | 58,000 | 235 |
| 2008-03-10 | 244 | 246 | 237 | 237 | 48,000 | 237 |
| 2008-03-07 | 245 | 245 | 244 | 244 | 8,000 | 244 |
| 2008-03-06 | 243 | 250 | 243 | 248 | 12,000 | 248 |
| 2008-03-05 | 244 | 246 | 241 | 244 | 21,000 | 244 |
| 2008-03-04 | 245 | 246 | 243 | 244 | 28,000 | 244 |
| 2008-03-03 | 250 | 250 | 243 | 243 | 59,000 | 243 |
| 2008-02-29 | 255 | 256 | 253 | 253 | 23,000 | 253 |
| 2008-02-28 | 255 | 259 | 255 | 257 | 33,000 | 257 |
| 2008-02-27 | 258 | 260 | 255 | 260 | 31,000 | 260 |
| 2008-02-26 | 261 | 261 | 253 | 255 | 23,000 | 255 |
| 2008-02-25 | 255 | 265 | 255 | 259 | 44,000 | 259 |
| 2008-02-22 | 251 | 254 | 251 | 253 | 9,000 | 253 |
| 2008-02-21 | 251 | 257 | 251 | 255 | 42,000 | 255 |
| 2008-02-20 | 255 | 255 | 247 | 249 | 39,000 | 249 |
| 2008-02-19 | 257 | 263 | 256 | 256 | 17,000 | 256 |
| 2008-02-18 | 255 | 256 | 254 | 254 | 14,000 | 254 |
| 2008-02-15 | 256 | 256 | 249 | 254 | 40,000 | 254 |
| 2008-02-14 | 251 | 260 | 251 | 254 | 37,000 | 254 |
| 2008-02-13 | 245 | 253 | 244 | 245 | 58,000 | 245 |
| 2008-02-12 | 254 | 254 | 245 | 249 | 16,000 | 249 |
| 2008-02-08 | 255 | 257 | 250 | 251 | 12,000 | 251 |
| 2008-02-07 | 254 | 264 | 253 | 255 | 23,000 | 255 |
| 2008-02-06 | 271 | 271 | 259 | 259 | 51,000 | 259 |
| 2008-02-05 | 287 | 287 | 275 | 276 | 17,000 | 276 |
| 2008-02-04 | 279 | 283 | 277 | 283 | 25,000 | 283 |
| 2008-02-01 | 274 | 277 | 269 | 274 | 30,000 | 274 |
| 2008-01-31 | 253 | 272 | 253 | 270 | 33,000 | 270 |
| 2008-01-30 | 259 | 266 | 254 | 259 | 27,000 | 259 |
| 2008-01-29 | 257 | 262 | 257 | 259 | 18,000 | 259 |
| 2008-01-28 | 262 | 262 | 247 | 247 | 54,000 | 247 |
| 2008-01-25 | 250 | 263 | 250 | 257 | 36,000 | 257 |
| 2008-01-24 | 250 | 256 | 244 | 246 | 64,000 | 246 |
| 2008-01-23 | 242 | 244 | 236 | 240 | 42,000 | 240 |
| 2008-01-22 | 242 | 243 | 230 | 231 | 78,000 | 231 |
| 2008-01-21 | 248 | 248 | 239 | 244 | 65,000 | 244 |
| 2008-01-18 | 243 | 250 | 241 | 248 | 92,000 | 248 |
| 2008-01-17 | 257 | 257 | 245 | 248 | 92,000 | 248 |
| 2008-01-16 | 264 | 264 | 250 | 252 | 90,000 | 252 |
| 2008-01-15 | 270 | 270 | 265 | 265 | 59,000 | 265 |
| 2008-01-11 | 271 | 273 | 266 | 268 | 41,000 | 268 |
| 2008-01-10 | 274 | 275 | 270 | 270 | 27,000 | 270 |
| 2008-01-09 | 274 | 274 | 263 | 272 | 53,000 | 272 |
| 2008-01-08 | 271 | 276 | 271 | 274 | 59,000 | 274 |
| 2008-01-07 | 263 | 271 | 262 | 271 | 40,000 | 271 |
| 2008-01-04 | 282 | 283 | 272 | 272 | 38,000 | 272 |
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
