4220 リケンテクノス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 219 | 220 | 218 | 218 | 21,000 | 218 |
| 2009-12-29 | 218 | 218 | 216 | 217 | 4,000 | 217 |
| 2009-12-28 | 218 | 221 | 217 | 217 | 13,000 | 217 |
| 2009-12-25 | 222 | 222 | 215 | 216 | 40,000 | 216 |
| 2009-12-24 | 219 | 221 | 217 | 220 | 19,000 | 220 |
| 2009-12-22 | 219 | 219 | 217 | 217 | 22,000 | 217 |
| 2009-12-21 | 222 | 222 | 213 | 215 | 34,000 | 215 |
| 2009-12-18 | 219 | 220 | 217 | 218 | 35,000 | 218 |
| 2009-12-17 | 224 | 227 | 211 | 222 | 118,000 | 222 |
| 2009-12-16 | 229 | 233 | 228 | 229 | 31,000 | 229 |
| 2009-12-15 | 227 | 231 | 226 | 230 | 62,000 | 230 |
| 2009-12-14 | 223 | 225 | 222 | 225 | 38,000 | 225 |
| 2009-12-11 | 219 | 222 | 219 | 222 | 45,000 | 222 |
| 2009-12-10 | 220 | 224 | 214 | 214 | 25,000 | 214 |
| 2009-12-09 | 220 | 220 | 217 | 218 | 15,000 | 218 |
| 2009-12-08 | 219 | 219 | 216 | 218 | 20,000 | 218 |
| 2009-12-07 | 219 | 219 | 218 | 218 | 29,000 | 218 |
| 2009-12-04 | 218 | 218 | 214 | 218 | 13,000 | 218 |
| 2009-12-03 | 216 | 218 | 216 | 217 | 26,000 | 217 |
| 2009-12-02 | 217 | 217 | 213 | 215 | 26,000 | 215 |
| 2009-12-01 | 212 | 214 | 205 | 214 | 36,000 | 214 |
| 2009-11-30 | 207 | 211 | 206 | 207 | 36,000 | 207 |
| 2009-11-27 | 202 | 205 | 193 | 199 | 48,000 | 199 |
| 2009-11-26 | 208 | 209 | 202 | 202 | 15,000 | 202 |
| 2009-11-25 | 202 | 206 | 201 | 206 | 36,000 | 206 |
| 2009-11-24 | 200 | 201 | 199 | 200 | 21,000 | 200 |
| 2009-11-20 | 198 | 202 | 198 | 201 | 26,000 | 201 |
| 2009-11-19 | 202 | 203 | 200 | 201 | 27,000 | 201 |
| 2009-11-18 | 205 | 205 | 202 | 203 | 26,000 | 203 |
| 2009-11-17 | 206 | 210 | 204 | 205 | 56,000 | 205 |
| 2009-11-16 | 212 | 212 | 209 | 209 | 35,000 | 209 |
| 2009-11-13 | 213 | 214 | 212 | 213 | 24,000 | 213 |
| 2009-11-12 | 216 | 216 | 212 | 212 | 20,000 | 212 |
| 2009-11-11 | 219 | 219 | 216 | 216 | 10,000 | 216 |
| 2009-11-10 | 216 | 218 | 213 | 218 | 33,000 | 218 |
| 2009-11-09 | 208 | 220 | 207 | 213 | 98,000 | 213 |
| 2009-11-06 | 213 | 213 | 208 | 208 | 34,000 | 208 |
| 2009-11-05 | 212 | 217 | 212 | 213 | 40,000 | 213 |
| 2009-11-04 | 211 | 213 | 211 | 212 | 11,000 | 212 |
| 2009-11-02 | 214 | 214 | 210 | 210 | 32,000 | 210 |
| 2009-10-30 | 212 | 213 | 211 | 213 | 21,000 | 213 |
| 2009-10-29 | 216 | 216 | 209 | 210 | 34,000 | 210 |
| 2009-10-28 | 213 | 216 | 213 | 216 | 11,000 | 216 |
| 2009-10-27 | 218 | 220 | 216 | 217 | 74,000 | 217 |
| 2009-10-26 | 214 | 219 | 212 | 219 | 26,000 | 219 |
| 2009-10-23 | 216 | 216 | 211 | 214 | 29,000 | 214 |
| 2009-10-22 | 212 | 216 | 212 | 216 | 26,000 | 216 |
| 2009-10-21 | 217 | 220 | 215 | 217 | 35,000 | 217 |
| 2009-10-20 | 219 | 220 | 215 | 219 | 40,000 | 219 |
| 2009-10-19 | 215 | 218 | 215 | 218 | 29,000 | 218 |
| 2009-10-16 | 215 | 216 | 214 | 214 | 17,000 | 214 |
| 2009-10-15 | 216 | 216 | 213 | 214 | 61,000 | 214 |
| 2009-10-14 | 209 | 212 | 209 | 212 | 56,000 | 212 |
| 2009-10-13 | 209 | 209 | 207 | 208 | 14,000 | 208 |
| 2009-10-09 | 206 | 206 | 202 | 204 | 15,000 | 204 |
| 2009-10-08 | 206 | 206 | 201 | 202 | 38,000 | 202 |
| 2009-10-07 | 199 | 202 | 195 | 202 | 47,000 | 202 |
| 2009-10-06 | 201 | 201 | 196 | 198 | 34,000 | 198 |
| 2009-10-05 | 202 | 205 | 199 | 199 | 38,000 | 199 |
| 2009-10-02 | 202 | 204 | 200 | 202 | 35,000 | 202 |
| 2009-10-01 | 216 | 216 | 206 | 209 | 34,000 | 209 |
| 2009-09-30 | 208 | 219 | 207 | 219 | 30,000 | 219 |
| 2009-09-29 | 219 | 219 | 209 | 211 | 16,000 | 211 |
| 2009-09-28 | 218 | 218 | 209 | 214 | 43,000 | 214 |
| 2009-09-25 | 224 | 224 | 217 | 219 | 34,000 | 219 |
| 2009-09-24 | 220 | 224 | 219 | 224 | 38,000 | 224 |
| 2009-09-18 | 218 | 221 | 216 | 221 | 45,000 | 221 |
| 2009-09-17 | 218 | 218 | 212 | 216 | 51,000 | 216 |
| 2009-09-16 | 217 | 220 | 216 | 216 | 60,000 | 216 |
| 2009-09-15 | 220 | 221 | 212 | 215 | 87,000 | 215 |
| 2009-09-14 | 221 | 222 | 220 | 222 | 48,000 | 222 |
| 2009-09-11 | 224 | 226 | 223 | 224 | 87,000 | 224 |
| 2009-09-10 | 225 | 228 | 221 | 228 | 74,000 | 228 |
| 2009-09-09 | 221 | 225 | 220 | 224 | 46,000 | 224 |
| 2009-09-08 | 223 | 225 | 218 | 223 | 67,000 | 223 |
| 2009-09-07 | 225 | 225 | 222 | 223 | 11,000 | 223 |
| 2009-09-04 | 225 | 225 | 221 | 223 | 48,000 | 223 |
| 2009-09-03 | 226 | 226 | 223 | 224 | 32,000 | 224 |
| 2009-09-02 | 224 | 224 | 221 | 223 | 48,000 | 223 |
| 2009-09-01 | 229 | 230 | 222 | 226 | 65,000 | 226 |
| 2009-08-31 | 231 | 231 | 228 | 229 | 94,000 | 229 |
| 2009-08-28 | 230 | 230 | 228 | 229 | 28,000 | 229 |
| 2009-08-27 | 229 | 231 | 226 | 228 | 68,000 | 228 |
| 2009-08-26 | 222 | 228 | 221 | 228 | 86,000 | 228 |
| 2009-08-25 | 221 | 221 | 218 | 219 | 55,000 | 219 |
| 2009-08-24 | 223 | 223 | 220 | 223 | 46,000 | 223 |
| 2009-08-21 | 223 | 223 | 215 | 218 | 71,000 | 218 |
| 2009-08-20 | 221 | 222 | 219 | 222 | 48,000 | 222 |
| 2009-08-19 | 224 | 225 | 217 | 217 | 157,000 | 217 |
| 2009-08-18 | 223 | 231 | 220 | 226 | 224,000 | 226 |
| 2009-08-17 | 226 | 227 | 222 | 225 | 105,000 | 225 |
| 2009-08-14 | 227 | 230 | 226 | 228 | 73,000 | 228 |
| 2009-08-13 | 228 | 228 | 225 | 227 | 25,000 | 227 |
| 2009-08-12 | 223 | 227 | 222 | 227 | 87,000 | 227 |
| 2009-08-11 | 227 | 230 | 224 | 227 | 80,000 | 227 |
| 2009-08-10 | 222 | 231 | 220 | 228 | 258,000 | 228 |
| 2009-08-07 | 217 | 235 | 216 | 222 | 377,000 | 222 |
| 2009-08-06 | 210 | 218 | 210 | 217 | 212,000 | 217 |
| 2009-08-05 | 207 | 209 | 207 | 208 | 35,000 | 208 |
| 2009-08-04 | 209 | 210 | 206 | 209 | 68,000 | 209 |
| 2009-08-03 | 209 | 209 | 205 | 205 | 46,000 | 205 |
| 2009-07-31 | 209 | 209 | 206 | 206 | 44,000 | 206 |
| 2009-07-30 | 204 | 207 | 203 | 207 | 70,000 | 207 |
| 2009-07-29 | 206 | 206 | 204 | 205 | 35,000 | 205 |
| 2009-07-28 | 207 | 207 | 203 | 207 | 44,000 | 207 |
| 2009-07-27 | 206 | 209 | 206 | 208 | 96,000 | 208 |
| 2009-07-24 | 201 | 205 | 201 | 205 | 66,000 | 205 |
| 2009-07-23 | 205 | 206 | 201 | 201 | 98,000 | 201 |
| 2009-07-22 | 203 | 204 | 201 | 204 | 68,000 | 204 |
| 2009-07-21 | 205 | 205 | 201 | 201 | 74,000 | 201 |
| 2009-07-17 | 206 | 206 | 202 | 202 | 66,000 | 202 |
| 2009-07-16 | 207 | 212 | 205 | 205 | 76,000 | 205 |
| 2009-07-15 | 208 | 210 | 203 | 207 | 150,000 | 207 |
| 2009-07-14 | 208 | 212 | 200 | 206 | 171,000 | 206 |
| 2009-07-13 | 209 | 214 | 200 | 207 | 348,000 | 207 |
| 2009-07-10 | 222 | 233 | 200 | 213 | 1,724,000 | 213 |
| 2009-07-09 | 204 | 222 | 203 | 218 | 396,000 | 218 |
| 2009-07-08 | 210 | 216 | 208 | 208 | 197,000 | 208 |
| 2009-07-07 | 213 | 225 | 211 | 213 | 259,000 | 213 |
| 2009-07-06 | 204 | 218 | 203 | 213 | 167,000 | 213 |
| 2009-07-03 | 201 | 203 | 199 | 203 | 55,000 | 203 |
| 2009-07-02 | 202 | 206 | 201 | 203 | 79,000 | 203 |
| 2009-07-01 | 194 | 198 | 194 | 198 | 33,000 | 198 |
| 2009-06-30 | 198 | 198 | 194 | 194 | 19,000 | 194 |
| 2009-06-29 | 191 | 202 | 191 | 193 | 45,000 | 193 |
| 2009-06-26 | 190 | 192 | 186 | 187 | 76,000 | 187 |
| 2009-06-25 | 187 | 190 | 185 | 188 | 66,000 | 188 |
| 2009-06-24 | 186 | 190 | 183 | 184 | 54,000 | 184 |
| 2009-06-23 | 188 | 188 | 183 | 185 | 76,000 | 185 |
| 2009-06-22 | 190 | 193 | 190 | 193 | 51,000 | 193 |
| 2009-06-19 | 190 | 194 | 190 | 190 | 38,000 | 190 |
| 2009-06-18 | 194 | 194 | 190 | 192 | 19,000 | 192 |
| 2009-06-17 | 189 | 194 | 189 | 194 | 30,000 | 194 |
| 2009-06-16 | 200 | 200 | 192 | 193 | 89,000 | 193 |
| 2009-06-15 | 199 | 205 | 199 | 201 | 134,000 | 201 |
| 2009-06-12 | 196 | 197 | 192 | 194 | 94,000 | 194 |
| 2009-06-11 | 192 | 193 | 189 | 191 | 66,000 | 191 |
| 2009-06-10 | 192 | 192 | 188 | 191 | 45,000 | 191 |
| 2009-06-09 | 191 | 191 | 187 | 188 | 35,000 | 188 |
| 2009-06-08 | 193 | 193 | 185 | 189 | 97,000 | 189 |
| 2009-06-05 | 191 | 200 | 191 | 191 | 91,000 | 191 |
| 2009-06-04 | 185 | 190 | 185 | 189 | 58,000 | 189 |
| 2009-06-03 | 189 | 189 | 184 | 188 | 63,000 | 188 |
| 2009-06-02 | 188 | 189 | 183 | 188 | 78,000 | 188 |
| 2009-06-01 | 180 | 185 | 179 | 181 | 70,000 | 181 |
| 2009-05-29 | 179 | 181 | 178 | 178 | 46,000 | 178 |
| 2009-05-28 | 180 | 180 | 178 | 178 | 37,000 | 178 |
| 2009-05-27 | 183 | 185 | 179 | 179 | 52,000 | 179 |
| 2009-05-26 | 183 | 183 | 180 | 182 | 44,000 | 182 |
| 2009-05-25 | 177 | 180 | 177 | 179 | 56,000 | 179 |
| 2009-05-22 | 173 | 175 | 173 | 173 | 25,000 | 173 |
| 2009-05-21 | 175 | 175 | 172 | 175 | 38,000 | 175 |
| 2009-05-20 | 175 | 179 | 174 | 175 | 47,000 | 175 |
| 2009-05-19 | 173 | 174 | 171 | 173 | 46,000 | 173 |
| 2009-05-18 | 173 | 173 | 169 | 170 | 75,000 | 170 |
| 2009-05-15 | 167 | 170 | 166 | 169 | 65,000 | 169 |
| 2009-05-14 | 171 | 171 | 167 | 167 | 38,000 | 167 |
| 2009-05-13 | 174 | 174 | 171 | 174 | 55,000 | 174 |
| 2009-05-12 | 173 | 175 | 170 | 173 | 36,000 | 173 |
| 2009-05-11 | 172 | 179 | 171 | 173 | 40,000 | 173 |
| 2009-05-08 | 173 | 173 | 169 | 172 | 19,000 | 172 |
| 2009-05-07 | 173 | 175 | 170 | 173 | 44,000 | 173 |
| 2009-05-01 | 166 | 170 | 164 | 168 | 44,000 | 168 |
| 2009-04-30 | 169 | 169 | 165 | 168 | 25,000 | 168 |
| 2009-04-28 | 170 | 170 | 165 | 165 | 23,000 | 165 |
| 2009-04-27 | 171 | 174 | 167 | 170 | 23,000 | 170 |
| 2009-04-24 | 175 | 176 | 169 | 169 | 51,000 | 169 |
| 2009-04-23 | 167 | 174 | 167 | 174 | 55,000 | 174 |
| 2009-04-22 | 172 | 173 | 166 | 166 | 37,000 | 166 |
| 2009-04-21 | 171 | 172 | 168 | 171 | 31,000 | 171 |
| 2009-04-20 | 174 | 175 | 172 | 173 | 50,000 | 173 |
| 2009-04-17 | 173 | 175 | 173 | 173 | 58,000 | 173 |
| 2009-04-16 | 173 | 175 | 170 | 170 | 40,000 | 170 |
| 2009-04-15 | 175 | 175 | 172 | 172 | 52,000 | 172 |
| 2009-04-14 | 172 | 181 | 171 | 179 | 77,000 | 179 |
| 2009-04-13 | 168 | 172 | 168 | 172 | 51,000 | 172 |
| 2009-04-10 | 163 | 168 | 163 | 168 | 72,000 | 168 |
| 2009-04-09 | 162 | 162 | 160 | 160 | 29,000 | 160 |
| 2009-04-08 | 162 | 162 | 158 | 158 | 44,000 | 158 |
| 2009-04-07 | 158 | 163 | 158 | 160 | 76,000 | 160 |
| 2009-04-06 | 163 | 165 | 161 | 162 | 46,000 | 162 |
| 2009-04-03 | 161 | 163 | 159 | 159 | 44,000 | 159 |
| 2009-04-02 | 159 | 160 | 158 | 160 | 94,000 | 160 |
| 2009-04-01 | 157 | 157 | 151 | 155 | 134,000 | 155 |
| 2009-03-31 | 162 | 165 | 160 | 162 | 50,000 | 162 |
| 2009-03-30 | 174 | 174 | 164 | 165 | 52,000 | 165 |
| 2009-03-27 | 177 | 178 | 173 | 173 | 27,000 | 173 |
| 2009-03-26 | 178 | 178 | 164 | 172 | 21,000 | 172 |
| 2009-03-25 | 175 | 176 | 171 | 175 | 43,000 | 175 |
| 2009-03-24 | 169 | 173 | 169 | 172 | 43,000 | 172 |
| 2009-03-23 | 169 | 170 | 163 | 165 | 49,000 | 165 |
| 2009-03-19 | 179 | 179 | 166 | 170 | 49,000 | 170 |
| 2009-03-18 | 181 | 181 | 176 | 176 | 37,000 | 176 |
| 2009-03-17 | 194 | 194 | 180 | 180 | 33,000 | 180 |
| 2009-03-16 | 186 | 190 | 185 | 186 | 33,000 | 186 |
| 2009-03-13 | 183 | 187 | 182 | 183 | 81,000 | 183 |
| 2009-03-12 | 181 | 182 | 179 | 181 | 64,000 | 181 |
| 2009-03-11 | 181 | 182 | 179 | 179 | 68,000 | 179 |
| 2009-03-10 | 172 | 177 | 172 | 177 | 49,000 | 177 |
| 2009-03-09 | 177 | 178 | 174 | 176 | 54,000 | 176 |
| 2009-03-06 | 181 | 182 | 177 | 177 | 67,000 | 177 |
| 2009-03-05 | 182 | 184 | 181 | 181 | 63,000 | 181 |
| 2009-03-04 | 180 | 181 | 179 | 180 | 67,000 | 180 |
| 2009-03-03 | 179 | 180 | 178 | 180 | 25,000 | 180 |
| 2009-03-02 | 178 | 182 | 178 | 180 | 52,000 | 180 |
| 2009-02-27 | 179 | 179 | 176 | 178 | 56,000 | 178 |
| 2009-02-26 | 179 | 179 | 177 | 179 | 58,000 | 179 |
| 2009-02-25 | 169 | 180 | 169 | 179 | 59,000 | 179 |
| 2009-02-24 | 166 | 166 | 161 | 165 | 46,000 | 165 |
| 2009-02-23 | 168 | 168 | 161 | 168 | 45,000 | 168 |
| 2009-02-20 | 170 | 174 | 169 | 170 | 45,000 | 170 |
| 2009-02-19 | 168 | 169 | 165 | 169 | 27,000 | 169 |
| 2009-02-18 | 160 | 166 | 159 | 166 | 20,000 | 166 |
| 2009-02-17 | 157 | 160 | 155 | 160 | 30,000 | 160 |
| 2009-02-16 | 153 | 157 | 153 | 157 | 49,000 | 157 |
| 2009-02-13 | 149 | 150 | 148 | 150 | 32,000 | 150 |
| 2009-02-12 | 144 | 147 | 142 | 147 | 32,000 | 147 |
| 2009-02-10 | 154 | 154 | 147 | 147 | 21,000 | 147 |
| 2009-02-09 | 151 | 152 | 151 | 152 | 5,000 | 152 |
| 2009-02-06 | 154 | 157 | 151 | 151 | 16,000 | 151 |
| 2009-02-05 | 157 | 157 | 153 | 153 | 39,000 | 153 |
| 2009-02-04 | 154 | 155 | 153 | 154 | 20,000 | 154 |
| 2009-02-03 | 155 | 158 | 152 | 156 | 32,000 | 156 |
| 2009-02-02 | 155 | 156 | 153 | 154 | 13,000 | 154 |
| 2009-01-30 | 154 | 154 | 150 | 154 | 22,000 | 154 |
| 2009-01-29 | 155 | 159 | 153 | 154 | 24,000 | 154 |
| 2009-01-28 | 151 | 153 | 151 | 152 | 27,000 | 152 |
| 2009-01-27 | 155 | 156 | 153 | 154 | 25,000 | 154 |
| 2009-01-26 | 152 | 157 | 152 | 153 | 24,000 | 153 |
| 2009-01-23 | 160 | 160 | 154 | 154 | 37,000 | 154 |
| 2009-01-22 | 161 | 161 | 156 | 161 | 51,000 | 161 |
| 2009-01-21 | 164 | 165 | 161 | 162 | 28,000 | 162 |
| 2009-01-20 | 169 | 169 | 168 | 169 | 29,000 | 169 |
| 2009-01-19 | 175 | 175 | 173 | 173 | 3,000 | 173 |
| 2009-01-16 | 172 | 179 | 170 | 179 | 22,000 | 179 |
| 2009-01-15 | 168 | 172 | 164 | 170 | 81,000 | 170 |
| 2009-01-14 | 179 | 182 | 177 | 177 | 24,000 | 177 |
| 2009-01-13 | 188 | 188 | 177 | 177 | 18,000 | 177 |
| 2009-01-09 | 181 | 186 | 181 | 184 | 12,000 | 184 |
| 2009-01-08 | 189 | 189 | 184 | 185 | 12,000 | 185 |
| 2009-01-07 | 189 | 200 | 185 | 190 | 35,000 | 190 |
| 2009-01-06 | 190 | 192 | 189 | 189 | 27,000 | 189 |
| 2009-01-05 | 189 | 197 | 189 | 189 | 6,000 | 189 |
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
