4220 リケンテクノス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 264 | 266 | 262 | 266 | 30,000 | 266 |
| 2010-12-29 | 260 | 268 | 260 | 266 | 38,000 | 266 |
| 2010-12-28 | 260 | 265 | 260 | 262 | 38,000 | 262 |
| 2010-12-27 | 257 | 263 | 257 | 260 | 61,000 | 260 |
| 2010-12-24 | 270 | 270 | 253 | 257 | 125,000 | 257 |
| 2010-12-22 | 268 | 270 | 268 | 269 | 33,000 | 269 |
| 2010-12-21 | 267 | 271 | 267 | 268 | 74,000 | 268 |
| 2010-12-20 | 267 | 272 | 265 | 268 | 50,000 | 268 |
| 2010-12-17 | 275 | 275 | 270 | 271 | 72,000 | 271 |
| 2010-12-16 | 270 | 274 | 269 | 274 | 50,000 | 274 |
| 2010-12-15 | 272 | 273 | 265 | 267 | 94,000 | 267 |
| 2010-12-14 | 261 | 268 | 260 | 267 | 46,000 | 267 |
| 2010-12-13 | 255 | 261 | 255 | 261 | 40,000 | 261 |
| 2010-12-10 | 263 | 264 | 261 | 261 | 89,000 | 261 |
| 2010-12-09 | 252 | 264 | 251 | 263 | 86,000 | 263 |
| 2010-12-08 | 249 | 253 | 249 | 252 | 32,000 | 252 |
| 2010-12-07 | 243 | 253 | 243 | 252 | 77,000 | 252 |
| 2010-12-06 | 245 | 249 | 244 | 244 | 41,000 | 244 |
| 2010-12-03 | 244 | 246 | 243 | 243 | 42,000 | 243 |
| 2010-12-02 | 242 | 242 | 240 | 241 | 18,000 | 241 |
| 2010-12-01 | 239 | 239 | 236 | 238 | 17,000 | 238 |
| 2010-11-30 | 239 | 243 | 239 | 243 | 22,000 | 243 |
| 2010-11-29 | 240 | 244 | 237 | 239 | 51,000 | 239 |
| 2010-11-26 | 243 | 243 | 239 | 242 | 20,000 | 242 |
| 2010-11-25 | 232 | 247 | 229 | 244 | 142,000 | 244 |
| 2010-11-24 | 225 | 229 | 223 | 228 | 36,000 | 228 |
| 2010-11-22 | 229 | 229 | 227 | 227 | 19,000 | 227 |
| 2010-11-19 | 227 | 227 | 223 | 225 | 27,000 | 225 |
| 2010-11-18 | 220 | 224 | 220 | 223 | 34,000 | 223 |
| 2010-11-17 | 216 | 218 | 215 | 217 | 45,000 | 217 |
| 2010-11-16 | 226 | 226 | 216 | 218 | 59,000 | 218 |
| 2010-11-15 | 227 | 227 | 224 | 226 | 28,000 | 226 |
| 2010-11-12 | 227 | 227 | 225 | 227 | 20,000 | 227 |
| 2010-11-11 | 224 | 233 | 224 | 228 | 80,000 | 228 |
| 2010-11-10 | 224 | 227 | 223 | 223 | 36,000 | 223 |
| 2010-11-09 | 218 | 228 | 218 | 228 | 75,000 | 228 |
| 2010-11-08 | 220 | 222 | 220 | 222 | 23,000 | 222 |
| 2010-11-05 | 217 | 219 | 217 | 218 | 45,000 | 218 |
| 2010-11-04 | 213 | 214 | 212 | 214 | 26,000 | 214 |
| 2010-11-02 | 214 | 214 | 212 | 214 | 22,000 | 214 |
| 2010-11-01 | 212 | 216 | 212 | 214 | 43,000 | 214 |
| 2010-10-29 | 216 | 216 | 212 | 213 | 57,000 | 213 |
| 2010-10-28 | 219 | 219 | 216 | 216 | 63,000 | 216 |
| 2010-10-27 | 224 | 227 | 221 | 221 | 39,000 | 221 |
| 2010-10-26 | 222 | 228 | 221 | 222 | 52,000 | 222 |
| 2010-10-25 | 220 | 220 | 215 | 215 | 23,000 | 215 |
| 2010-10-22 | 216 | 219 | 216 | 218 | 29,000 | 218 |
| 2010-10-21 | 218 | 219 | 215 | 219 | 20,000 | 219 |
| 2010-10-20 | 217 | 222 | 216 | 220 | 20,000 | 220 |
| 2010-10-19 | 222 | 226 | 222 | 222 | 31,000 | 222 |
| 2010-10-18 | 221 | 225 | 219 | 220 | 45,000 | 220 |
| 2010-10-15 | 225 | 225 | 222 | 222 | 24,000 | 222 |
| 2010-10-14 | 224 | 227 | 224 | 225 | 45,000 | 225 |
| 2010-10-13 | 225 | 228 | 223 | 224 | 56,000 | 224 |
| 2010-10-12 | 235 | 235 | 225 | 225 | 21,000 | 225 |
| 2010-10-08 | 233 | 235 | 233 | 235 | 24,000 | 235 |
| 2010-10-07 | 235 | 237 | 235 | 236 | 21,000 | 236 |
| 2010-10-06 | 234 | 235 | 234 | 235 | 25,000 | 235 |
| 2010-10-05 | 233 | 234 | 231 | 232 | 40,000 | 232 |
| 2010-10-04 | 232 | 235 | 232 | 235 | 25,000 | 235 |
| 2010-10-01 | 231 | 235 | 231 | 231 | 35,000 | 231 |
| 2010-09-30 | 238 | 240 | 234 | 234 | 29,000 | 234 |
| 2010-09-29 | 234 | 240 | 234 | 238 | 23,000 | 238 |
| 2010-09-28 | 233 | 234 | 226 | 234 | 20,000 | 234 |
| 2010-09-27 | 237 | 238 | 234 | 236 | 31,000 | 236 |
| 2010-09-24 | 237 | 240 | 228 | 237 | 49,000 | 237 |
| 2010-09-22 | 233 | 239 | 232 | 238 | 51,000 | 238 |
| 2010-09-21 | 234 | 236 | 229 | 230 | 53,000 | 230 |
| 2010-09-17 | 226 | 231 | 226 | 228 | 43,000 | 228 |
| 2010-09-16 | 226 | 227 | 224 | 226 | 11,000 | 226 |
| 2010-09-15 | 226 | 228 | 225 | 225 | 41,000 | 225 |
| 2010-09-14 | 223 | 223 | 220 | 223 | 56,000 | 223 |
| 2010-09-13 | 219 | 221 | 217 | 217 | 48,000 | 217 |
| 2010-09-10 | 220 | 220 | 215 | 218 | 59,000 | 218 |
| 2010-09-09 | 215 | 217 | 215 | 215 | 12,000 | 215 |
| 2010-09-08 | 213 | 215 | 211 | 213 | 27,000 | 213 |
| 2010-09-07 | 212 | 217 | 211 | 215 | 66,000 | 215 |
| 2010-09-06 | 218 | 219 | 208 | 215 | 88,000 | 215 |
| 2010-09-03 | 218 | 221 | 218 | 218 | 36,000 | 218 |
| 2010-09-02 | 222 | 222 | 219 | 219 | 30,000 | 219 |
| 2010-09-01 | 222 | 222 | 220 | 221 | 25,000 | 221 |
| 2010-08-31 | 225 | 230 | 222 | 222 | 22,000 | 222 |
| 2010-08-30 | 227 | 232 | 227 | 232 | 21,000 | 232 |
| 2010-08-27 | 226 | 227 | 225 | 227 | 15,000 | 227 |
| 2010-08-26 | 221 | 226 | 221 | 226 | 19,000 | 226 |
| 2010-08-25 | 225 | 225 | 218 | 221 | 38,000 | 221 |
| 2010-08-24 | 227 | 227 | 222 | 223 | 10,000 | 223 |
| 2010-08-23 | 227 | 227 | 225 | 226 | 12,000 | 226 |
| 2010-08-20 | 229 | 229 | 225 | 225 | 15,000 | 225 |
| 2010-08-19 | 228 | 231 | 227 | 229 | 34,000 | 229 |
| 2010-08-18 | 226 | 233 | 226 | 228 | 17,000 | 228 |
| 2010-08-17 | 228 | 230 | 225 | 225 | 22,000 | 225 |
| 2010-08-16 | 234 | 239 | 231 | 231 | 28,000 | 231 |
| 2010-08-13 | 226 | 232 | 225 | 230 | 22,000 | 230 |
| 2010-08-12 | 225 | 229 | 224 | 226 | 17,000 | 226 |
| 2010-08-11 | 233 | 235 | 231 | 231 | 27,000 | 231 |
| 2010-08-10 | 235 | 242 | 235 | 239 | 45,000 | 239 |
| 2010-08-09 | 232 | 235 | 232 | 235 | 12,000 | 235 |
| 2010-08-06 | 230 | 239 | 230 | 234 | 17,000 | 234 |
| 2010-08-05 | 230 | 232 | 230 | 232 | 7,000 | 232 |
| 2010-08-04 | 235 | 235 | 230 | 230 | 18,000 | 230 |
| 2010-08-03 | 236 | 236 | 233 | 234 | 13,000 | 234 |
| 2010-08-02 | 234 | 236 | 234 | 236 | 11,000 | 236 |
| 2010-07-30 | 237 | 238 | 233 | 234 | 30,000 | 234 |
| 2010-07-29 | 242 | 243 | 239 | 241 | 19,000 | 241 |
| 2010-07-28 | 242 | 242 | 236 | 242 | 22,000 | 242 |
| 2010-07-27 | 239 | 240 | 239 | 240 | 10,000 | 240 |
| 2010-07-26 | 238 | 240 | 238 | 240 | 8,000 | 240 |
| 2010-07-23 | 238 | 238 | 235 | 235 | 29,000 | 235 |
| 2010-07-22 | 231 | 235 | 231 | 234 | 24,000 | 234 |
| 2010-07-21 | 236 | 238 | 236 | 236 | 24,000 | 236 |
| 2010-07-20 | 232 | 238 | 232 | 238 | 26,000 | 238 |
| 2010-07-16 | 240 | 240 | 235 | 236 | 32,000 | 236 |
| 2010-07-15 | 243 | 243 | 239 | 240 | 35,000 | 240 |
| 2010-07-14 | 242 | 242 | 240 | 241 | 28,000 | 241 |
| 2010-07-13 | 238 | 243 | 237 | 238 | 21,000 | 238 |
| 2010-07-12 | 238 | 238 | 236 | 237 | 17,000 | 237 |
| 2010-07-09 | 243 | 243 | 237 | 238 | 43,000 | 238 |
| 2010-07-08 | 239 | 244 | 239 | 241 | 36,000 | 241 |
| 2010-07-07 | 234 | 236 | 234 | 235 | 38,000 | 235 |
| 2010-07-06 | 230 | 234 | 228 | 234 | 56,000 | 234 |
| 2010-07-05 | 226 | 233 | 226 | 228 | 29,000 | 228 |
| 2010-07-02 | 230 | 230 | 224 | 226 | 25,000 | 226 |
| 2010-07-01 | 225 | 227 | 224 | 225 | 37,000 | 225 |
| 2010-06-30 | 224 | 230 | 224 | 227 | 40,000 | 227 |
| 2010-06-29 | 232 | 237 | 231 | 232 | 28,000 | 232 |
| 2010-06-28 | 232 | 234 | 230 | 231 | 55,000 | 231 |
| 2010-06-25 | 238 | 238 | 233 | 233 | 57,000 | 233 |
| 2010-06-24 | 241 | 242 | 238 | 238 | 88,000 | 238 |
| 2010-06-23 | 239 | 241 | 237 | 241 | 78,000 | 241 |
| 2010-06-22 | 237 | 245 | 237 | 239 | 64,000 | 239 |
| 2010-06-21 | 232 | 239 | 232 | 238 | 73,000 | 238 |
| 2010-06-18 | 236 | 236 | 234 | 234 | 35,000 | 234 |
| 2010-06-17 | 241 | 241 | 235 | 237 | 37,000 | 237 |
| 2010-06-16 | 241 | 242 | 236 | 237 | 42,000 | 237 |
| 2010-06-15 | 239 | 240 | 234 | 235 | 75,000 | 235 |
| 2010-06-14 | 238 | 246 | 238 | 240 | 49,000 | 240 |
| 2010-06-11 | 243 | 243 | 237 | 237 | 46,000 | 237 |
| 2010-06-10 | 234 | 236 | 234 | 235 | 20,000 | 235 |
| 2010-06-09 | 241 | 241 | 233 | 236 | 31,000 | 236 |
| 2010-06-08 | 233 | 239 | 233 | 234 | 45,000 | 234 |
| 2010-06-07 | 238 | 238 | 237 | 237 | 29,000 | 237 |
| 2010-06-04 | 248 | 248 | 242 | 242 | 32,000 | 242 |
| 2010-06-03 | 244 | 249 | 244 | 246 | 30,000 | 246 |
| 2010-06-02 | 240 | 244 | 240 | 244 | 35,000 | 244 |
| 2010-06-01 | 250 | 250 | 244 | 245 | 29,000 | 245 |
| 2010-05-31 | 240 | 251 | 240 | 250 | 34,000 | 250 |
| 2010-05-28 | 250 | 252 | 244 | 245 | 56,000 | 245 |
| 2010-05-27 | 236 | 250 | 236 | 242 | 78,000 | 242 |
| 2010-05-26 | 250 | 253 | 243 | 243 | 62,000 | 243 |
| 2010-05-25 | 257 | 258 | 242 | 256 | 132,000 | 256 |
| 2010-05-24 | 258 | 263 | 255 | 260 | 64,000 | 260 |
| 2010-05-21 | 260 | 263 | 252 | 261 | 65,000 | 261 |
| 2010-05-20 | 265 | 270 | 265 | 269 | 21,000 | 269 |
| 2010-05-19 | 258 | 274 | 256 | 270 | 131,000 | 270 |
| 2010-05-18 | 273 | 273 | 267 | 267 | 59,000 | 267 |
| 2010-05-17 | 281 | 281 | 272 | 278 | 68,000 | 278 |
| 2010-05-14 | 282 | 286 | 274 | 284 | 108,000 | 284 |
| 2010-05-13 | 272 | 275 | 270 | 274 | 92,000 | 274 |
| 2010-05-12 | 277 | 281 | 269 | 274 | 63,000 | 274 |
| 2010-05-11 | 286 | 286 | 270 | 279 | 70,000 | 279 |
| 2010-05-10 | 268 | 283 | 268 | 280 | 83,000 | 280 |
| 2010-05-07 | 270 | 277 | 261 | 276 | 69,000 | 276 |
| 2010-05-06 | 286 | 290 | 280 | 283 | 68,000 | 283 |
| 2010-04-30 | 293 | 297 | 292 | 296 | 77,000 | 296 |
| 2010-04-28 | 290 | 307 | 286 | 288 | 191,000 | 288 |
| 2010-04-27 | 300 | 300 | 292 | 298 | 47,000 | 298 |
| 2010-04-26 | 292 | 299 | 287 | 299 | 53,000 | 299 |
| 2010-04-23 | 292 | 292 | 288 | 288 | 48,000 | 288 |
| 2010-04-22 | 290 | 290 | 284 | 289 | 82,000 | 289 |
| 2010-04-21 | 283 | 289 | 283 | 289 | 61,000 | 289 |
| 2010-04-20 | 283 | 283 | 274 | 281 | 48,000 | 281 |
| 2010-04-19 | 277 | 287 | 270 | 285 | 84,000 | 285 |
| 2010-04-16 | 289 | 291 | 285 | 285 | 55,000 | 285 |
| 2010-04-15 | 287 | 293 | 287 | 292 | 84,000 | 292 |
| 2010-04-14 | 297 | 297 | 293 | 295 | 29,000 | 295 |
| 2010-04-13 | 297 | 297 | 292 | 295 | 40,000 | 295 |
| 2010-04-12 | 300 | 303 | 294 | 297 | 77,000 | 297 |
| 2010-04-09 | 291 | 294 | 288 | 294 | 43,000 | 294 |
| 2010-04-08 | 287 | 293 | 285 | 290 | 42,000 | 290 |
| 2010-04-07 | 290 | 293 | 286 | 293 | 55,000 | 293 |
| 2010-04-06 | 291 | 293 | 288 | 292 | 115,000 | 292 |
| 2010-04-05 | 304 | 304 | 295 | 295 | 79,000 | 295 |
| 2010-04-02 | 306 | 306 | 288 | 298 | 103,000 | 298 |
| 2010-04-01 | 302 | 305 | 294 | 303 | 144,000 | 303 |
| 2010-03-31 | 306 | 307 | 300 | 303 | 126,000 | 303 |
| 2010-03-30 | 300 | 307 | 297 | 304 | 130,000 | 304 |
| 2010-03-29 | 290 | 304 | 290 | 300 | 152,000 | 300 |
| 2010-03-26 | 289 | 295 | 286 | 295 | 148,000 | 295 |
| 2010-03-25 | 285 | 289 | 281 | 289 | 163,000 | 289 |
| 2010-03-24 | 280 | 283 | 275 | 283 | 80,000 | 283 |
| 2010-03-23 | 270 | 278 | 270 | 272 | 51,000 | 272 |
| 2010-03-19 | 275 | 277 | 270 | 275 | 80,000 | 275 |
| 2010-03-18 | 273 | 276 | 268 | 274 | 77,000 | 274 |
| 2010-03-17 | 274 | 274 | 269 | 273 | 55,000 | 273 |
| 2010-03-16 | 265 | 270 | 263 | 270 | 109,000 | 270 |
| 2010-03-15 | 264 | 264 | 259 | 264 | 41,000 | 264 |
| 2010-03-12 | 264 | 264 | 259 | 263 | 112,000 | 263 |
| 2010-03-11 | 257 | 260 | 257 | 260 | 88,000 | 260 |
| 2010-03-10 | 249 | 256 | 248 | 255 | 86,000 | 255 |
| 2010-03-09 | 250 | 251 | 247 | 250 | 67,000 | 250 |
| 2010-03-08 | 252 | 252 | 248 | 250 | 42,000 | 250 |
| 2010-03-05 | 248 | 249 | 244 | 246 | 89,000 | 246 |
| 2010-03-04 | 253 | 254 | 250 | 250 | 30,000 | 250 |
| 2010-03-03 | 255 | 255 | 251 | 252 | 48,000 | 252 |
| 2010-03-02 | 254 | 254 | 251 | 254 | 49,000 | 254 |
| 2010-03-01 | 251 | 255 | 251 | 251 | 66,000 | 251 |
| 2010-02-26 | 250 | 251 | 249 | 250 | 33,000 | 250 |
| 2010-02-25 | 256 | 256 | 250 | 254 | 76,000 | 254 |
| 2010-02-24 | 252 | 257 | 250 | 255 | 57,000 | 255 |
| 2010-02-23 | 258 | 258 | 249 | 256 | 66,000 | 256 |
| 2010-02-22 | 251 | 258 | 250 | 257 | 99,000 | 257 |
| 2010-02-19 | 251 | 251 | 247 | 248 | 48,000 | 248 |
| 2010-02-18 | 247 | 257 | 247 | 253 | 84,000 | 253 |
| 2010-02-17 | 248 | 250 | 243 | 249 | 38,000 | 249 |
| 2010-02-16 | 242 | 243 | 242 | 243 | 10,000 | 243 |
| 2010-02-15 | 247 | 247 | 242 | 242 | 45,000 | 242 |
| 2010-02-12 | 248 | 248 | 240 | 246 | 96,000 | 246 |
| 2010-02-10 | 237 | 253 | 237 | 246 | 191,000 | 246 |
| 2010-02-09 | 236 | 236 | 234 | 236 | 24,000 | 236 |
| 2010-02-08 | 235 | 238 | 235 | 236 | 30,000 | 236 |
| 2010-02-05 | 238 | 238 | 233 | 236 | 14,000 | 236 |
| 2010-02-04 | 242 | 242 | 238 | 239 | 19,000 | 239 |
| 2010-02-03 | 234 | 241 | 234 | 237 | 33,000 | 237 |
| 2010-02-02 | 233 | 236 | 233 | 233 | 31,000 | 233 |
| 2010-02-01 | 232 | 235 | 231 | 233 | 45,000 | 233 |
| 2010-01-29 | 240 | 240 | 231 | 231 | 144,000 | 231 |
| 2010-01-28 | 246 | 254 | 241 | 242 | 124,000 | 242 |
| 2010-01-27 | 249 | 254 | 243 | 246 | 105,000 | 246 |
| 2010-01-26 | 243 | 282 | 242 | 250 | 342,000 | 250 |
| 2010-01-25 | 239 | 242 | 236 | 237 | 73,000 | 237 |
| 2010-01-22 | 234 | 257 | 232 | 239 | 163,000 | 239 |
| 2010-01-21 | 228 | 233 | 228 | 231 | 95,000 | 231 |
| 2010-01-20 | 226 | 226 | 221 | 223 | 17,000 | 223 |
| 2010-01-19 | 223 | 224 | 223 | 224 | 11,000 | 224 |
| 2010-01-18 | 222 | 225 | 222 | 225 | 16,000 | 225 |
| 2010-01-15 | 223 | 227 | 220 | 224 | 54,000 | 224 |
| 2010-01-14 | 226 | 230 | 225 | 228 | 51,000 | 228 |
| 2010-01-13 | 227 | 227 | 222 | 223 | 12,000 | 223 |
| 2010-01-12 | 223 | 227 | 223 | 226 | 23,000 | 226 |
| 2010-01-08 | 222 | 225 | 215 | 223 | 26,000 | 223 |
| 2010-01-07 | 221 | 221 | 217 | 221 | 12,000 | 221 |
| 2010-01-06 | 221 | 221 | 216 | 220 | 20,000 | 220 |
| 2010-01-05 | 218 | 220 | 218 | 220 | 5,000 | 220 |
| 2010-01-04 | 217 | 220 | 217 | 218 | 8,000 | 218 |
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
