1. HOME >
  2. 株価時系列 >
  3. 4220 >
  4. 2011年

4220 リケンテクノス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302182182182184,000218
2011-12-292212212172187,000218
2011-12-282192192192192,000219
2011-12-272182182172178,000217
2011-12-2622022021621927,000219
2011-12-2222322421921955,000219
2011-12-2121621921621915,000219
2011-12-2021421621321614,000216
2011-12-1921521521221419,000214
2011-12-1621721821521518,000215
2011-12-1522122121621649,000216
2011-12-1421821921821933,000219
2011-12-1321721821721812,000218
2011-12-1221722021721733,000217
2011-12-0921221721221659,000216
2011-12-0821221721221721,000217
2011-12-0721221521221234,000212
2011-12-0621921921221247,000212
2011-12-0522322321822032,000220
2011-12-0221722021721841,000218
2011-12-0121521921521925,000219
2011-11-3021121521121224,000212
2011-11-2921121721021724,000217
2011-11-2821221220820929,000209
2011-11-2521021020420432,000204
2011-11-2421021020320728,000207
2011-11-2220721320621113,000211
2011-11-2120821020520526,000205
2011-11-1820620820620811,000208
2011-11-1720520820320820,000208
2011-11-1621021120220748,000207
2011-11-1521721721121255,000212
2011-11-1422823321821940,000219
2011-11-1122423122322719,000227
2011-11-1022822822322429,000224
2011-11-0923223222923018,000230
2011-11-0823523523023317,000233
2011-11-0723323723323719,000237
2011-11-0423323423223420,000234
2011-11-0223723823123150,000231
2011-11-0123924023823838,000238
2011-10-3124424524224238,000242
2011-10-2824824924524541,000245
2011-10-2724424423924324,000243
2011-10-2623724023523822,000238
2011-10-2524524923523564,000235
2011-10-2424524824424532,000245
2011-10-212432462432449,000244
2011-10-2024624624424415,000244
2011-10-1924724824624623,000246
2011-10-1824724924724716,000247
2011-10-1725525725325344,000253
2011-10-1424825824725553,000255
2011-10-1325425725125332,000253
2011-10-1224825624825328,000253
2011-10-1124825624825035,000250
2011-10-0724524624524511,000245
2011-10-0624624724524519,000245
2011-10-0525425424624639,000246
2011-10-0426026025425434,000254
2011-10-0326326425926139,000261
2011-09-3027427426726725,000267
2011-09-2927527526927329,000273
2011-09-2826827526527536,000275
2011-09-2726826826326821,000268
2011-09-2626526526026023,000260
2011-09-2227227426526531,000265
2011-09-2127227227027120,000271
2011-09-2028028027227227,000272
2011-09-1626228626228667,000286
2011-09-1526326326026124,000261
2011-09-1426126225926029,000260
2011-09-1325826225826114,000261
2011-09-1225825925725838,000258
2011-09-0926126426126455,000264
2011-09-0826326426326424,000264
2011-09-0726326426226320,000263
2011-09-0626526526126236,000262
2011-09-0526726726526513,000265
2011-09-0227427427027115,000271
2011-09-0127527527027465,000274
2011-08-3127627827627631,000276
2011-08-3027027627027523,000275
2011-08-2926726926626920,000269
2011-08-2626926926426619,000266
2011-08-2527127226926931,000269
2011-08-2427027126726719,000267
2011-08-2327027026726934,000269
2011-08-2227227226726718,000267
2011-08-1927227326527122,000271
2011-08-1827928027527517,000275
2011-08-1727727727627622,000276
2011-08-1627827827527520,000275
2011-08-1527627727427744,000277
2011-08-1227827827427520,000275
2011-08-1126727726627558,000275
2011-08-1027427827127681,000276
2011-08-0926226825226496,000264
2011-08-0826826926526539,000265
2011-08-0526526926526863,000268
2011-08-0427327527327314,000273
2011-08-0327527527227343,000273
2011-08-0228128127827829,000278
2011-08-0127828427828141,000281
2011-07-2928428527927957,000279
2011-07-2829329328528859,000288
2011-07-2729629629229341,000293
2011-07-2629329629329629,000296
2011-07-2529930029329337,000293
2011-07-2229429529029441,000294
2011-07-2130130129529551,000295
2011-07-2030931030330472,000304
2011-07-19294311294309171,000309
2011-07-15294295292295105,000295
2011-07-1429229229129122,000291
2011-07-1328429128429132,000291
2011-07-1228629028628652,000286
2011-07-1128828928728954,000289
2011-07-0829329329029043,000290
2011-07-0729229329029237,000292
2011-07-0629229429029244,000292
2011-07-0529129329029236,000292
2011-07-04291295291294106,000294
2011-07-0128328728328727,000287
2011-06-3028228428228331,000283
2011-06-2928728728028247,000282
2011-06-2828528828328521,000285
2011-06-2728428728428738,000287
2011-06-2428628628528637,000286
2011-06-2328628628528643,000286
2011-06-2229029128729046,000290
2011-06-2128928928528624,000286
2011-06-2028229428228551,000285
2011-06-1729329328528538,000285
2011-06-1629329329029345,000293
2011-06-15295295290293108,000293
2011-06-14281295281294154,000294
2011-06-1327627827527759,000277
2011-06-1027827927427793,000277
2011-06-0927827927727927,000279
2011-06-0827927927527881,000278
2011-06-0727728027728049,000280
2011-06-06288288276280137,000280
2011-06-0329029228828873,000288
2011-06-0228728928428885,000288
2011-06-0128929028628977,000289
2011-05-31281291281286118,000286
2011-05-3027828427828456,000284
2011-05-2728428427928270,000282
2011-05-26281284277284137,000284
2011-05-25282288280281224,000281
2011-05-24268281268279437,000279
2011-05-23269269262262113,000262
2011-05-20271273260271132,000271
2011-05-1928128227227288,000272
2011-05-18273279266279126,000279
2011-05-1727728127427574,000275
2011-05-16273286272277241,000277
2011-05-13271271265271114,000271
2011-05-1226427026426850,000268
2011-05-1126726926426775,000267
2011-05-1025926725926788,000267
2011-05-09268268259261153,000261
2011-05-06264270263264144,000264
2011-05-02268272264271165,000271
2011-04-28256263256262148,000262
2011-04-27259268256257417,000257
2011-04-26254257251257428,000257
2011-04-252322632322591,435,000259
2011-04-2222923122823037,000230
2011-04-2123523522923032,000230
2011-04-2023123222923146,000231
2011-04-1923223222923021,000230
2011-04-1823823823323338,000233
2011-04-1523523823323669,000236
2011-04-1423023623023529,000235
2011-04-1323023323023031,000230
2011-04-1222923222923031,000230
2011-04-1122723322723222,000232
2011-04-0822823322823235,000232
2011-04-0722923222923026,000230
2011-04-0623723722922937,000229
2011-04-0524324323523547,000235
2011-04-0425025224724749,000247
2011-04-0125525925125347,000253
2011-03-3125326024926076,000260
2011-03-3024025124025157,000251
2011-03-2924224523724253,000242
2011-03-2824624824324654,000246
2011-03-2524425024424664,000246
2011-03-2424524624324356,000243
2011-03-2324224724124385,000243
2011-03-22247248237240106,000240
2011-03-18212220212220104,000220
2011-03-17200209192206117,000206
2011-03-16191211190205155,000205
2011-03-15227227179194199,000194
2011-03-14228244212229103,000229
2011-03-11267275267268124,000268
2011-03-1028028027427570,000275
2011-03-0928428528328350,000283
2011-03-0828728928628627,000286
2011-03-0729129928528656,000286
2011-03-0429429629229246,000292
2011-03-0329229328729160,000291
2011-03-0229729729329334,000293
2011-03-0130230329929961,000299
2011-02-2829429728829767,000297
2011-02-2528429428229475,000294
2011-02-2429629628728866,000288
2011-02-2329830129629671,000296
2011-02-2231331330230384,000303
2011-02-2132132131731923,000319
2011-02-1832232232032122,000321
2011-02-1732032131632136,000321
2011-02-1632232331932136,000321
2011-02-1532232332132259,000322
2011-02-1432432432132364,000323
2011-02-1032132532132291,000322
2011-02-09327327313323146,000323
2011-02-08323331322330125,000330
2011-02-07325325319320110,000320
2011-02-04318321312321112,000321
2011-02-0331731831431657,000316
2011-02-0230831730731674,000316
2011-02-0130731130530769,000307
2011-01-31309309299307110,000307
2011-01-2830931230931143,000311
2011-01-2730631030631070,000310
2011-01-2630130530130337,000303
2011-01-2529830529830164,000301
2011-01-2429929929629756,000297
2011-01-21310310292297130,000297
2011-01-2031031330931040,000310
2011-01-1931431531031352,000313
2011-01-1830631030631052,000310
2011-01-1730830830430547,000305
2011-01-1430430930030581,000305
2011-01-13303310303304103,000304
2011-01-12301315301304132,000304
2011-01-1129629729429555,000295
2011-01-07284299284297133,000297
2011-01-0628228528228447,000284
2011-01-0528228227727738,000277
2011-01-04274280273279108,000279

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