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