1. HOME >
  2. 株価時系列 >
  3. 4220 >
  4. 2012年

4220 リケンテクノス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2825025024824831,000248
2012-12-2724525424425067,000250
2012-12-2623724523724338,000243
2012-12-2524024023523741,000237
2012-12-2123723823623736,000237
2012-12-2023023623023638,000236
2012-12-1922523222523157,000231
2012-12-1823023022422474,000224
2012-12-1723823823023059,000230
2012-12-1422923422923469,000234
2012-12-1323423523323341,000233
2012-12-1223723723323441,000234
2012-12-1123623823523621,000236
2012-12-1023823923623830,000238
2012-12-0724024023723825,000238
2012-12-0623724023623953,000239
2012-12-0523423623123643,000236
2012-12-0424024023323428,000234
2012-12-0324124524124232,000242
2012-11-3024424524124132,000241
2012-11-2923924423924264,000242
2012-11-2824124323823861,000238
2012-11-27235242233242141,000242
2012-11-26223235222230140,000230
2012-11-2221922321721832,000218
2012-11-2121321521321514,000215
2012-11-2021022021021273,000212
2012-11-1920921320921020,000210
2012-11-1620520820520835,000208
2012-11-1520120320120229,000202
2012-11-1420020019919913,000199
2012-11-1319920019919929,000199
2012-11-1220120119919926,000199
2012-11-0920020019919916,000199
2012-11-0820020519920539,000205
2012-11-072042052012039,000203
2012-11-062042062032037,000203
2012-11-0520520620420613,000206
2012-11-0220420520420525,000205
2012-11-0120220320120216,000202
2012-10-3119920119920117,000201
2012-10-3020220219719756,000197
2012-10-292022032022038,000203
2012-10-2620420520320316,000203
2012-10-2520420420220321,000203
2012-10-2420420620320514,000205
2012-10-232082082052066,000206
2012-10-222032072032078,000207
2012-10-1920520520420511,000205
2012-10-1820320520120530,000205
2012-10-1720220220020212,000202
2012-10-1619919919819920,000199
2012-10-1519719719519735,000197
2012-10-1220120119920021,000200
2012-10-111992021992017,000201
2012-10-1020420419920023,000200
2012-10-092052052032037,000203
2012-10-052062062052058,000205
2012-10-0420320520220416,000204
2012-10-032032032032039,000203
2012-10-022042042042045,000204
2012-10-0120620620220431,000204
2012-09-2821321320720717,000207
2012-09-2720821220821030,000210
2012-09-2621821821521615,000216
2012-09-2521821921621930,000219
2012-09-2421521521321523,000215
2012-09-2121821821521542,000215
2012-09-2022222221721741,000217
2012-09-1921722121621951,000219
2012-09-1821821821521749,000217
2012-09-1421421921421857,000218
2012-09-1321721721321432,000214
2012-09-1221221621221627,000216
2012-09-112152152132133,000213
2012-09-1022022021221565,000215
2012-09-0721821821621621,000216
2012-09-0621521521021532,000215
2012-09-0521521521321313,000213
2012-09-0422022021521520,000215
2012-09-0322222221822011,000220
2012-08-3121521821321813,000218
2012-08-302202202172177,000217
2012-08-292162192162197,000219
2012-08-2821922121721728,000217
2012-08-272212232212233,000223
2012-08-2421922121922114,000221
2012-08-2322022422022430,000224
2012-08-2222622622422511,000225
2012-08-212212262192238,000223
2012-08-2022622622222216,000222
2012-08-1722622622322511,000225
2012-08-1622822822222521,000225
2012-08-1523123122522821,000228
2012-08-1422422922422916,000229
2012-08-1322322822222815,000228
2012-08-1022322322222210,000222
2012-08-0922422421622315,000223
2012-08-082242242192237,000223
2012-08-072182192182198,000219
2012-08-062172182172183,000218
2012-08-0321521521321514,000215
2012-08-0222022021421924,000219
2012-08-012202202192197,000219
2012-07-3121722021522012,000220
2012-07-3021922121422113,000221
2012-07-272182192182185,000218
2012-07-2621821821621718,000217
2012-07-2521521621121521,000215
2012-07-2420921620921229,000212
2012-07-2322022021121131,000211
2012-07-2022622622022012,000220
2012-07-1922322622322641,000226
2012-07-1822322822222718,000227
2012-07-1722822822322845,000228
2012-07-1323023122722737,000227
2012-07-122312312262279,000227
2012-07-1123123122622915,000229
2012-07-1023323523023313,000233
2012-07-092372372342349,000234
2012-07-0623624123523534,000235
2012-07-0523824323523713,000237
2012-07-0423523823523513,000235
2012-07-032372372342376,000237
2012-07-0223423923323422,000234
2012-06-2923123422823339,000233
2012-06-2823023222923119,000231
2012-06-2723223222823122,000231
2012-06-2623023222823018,000230
2012-06-2523223523223524,000235
2012-06-2222623322523125,000231
2012-06-2122323122322633,000226
2012-06-2021722021721914,000219
2012-06-1921521721521713,000217
2012-06-1821421921421512,000215
2012-06-1521421421121116,000211
2012-06-1421421421221211,000212
2012-06-1321321521321416,000214
2012-06-1221321321021310,000213
2012-06-1121121421121113,000211
2012-06-0821421421021245,000212
2012-06-0721221421121424,000214
2012-06-0620321020321037,000210
2012-06-0520520820020840,000208
2012-06-0420820820420412,000204
2012-06-0120621020620810,000208
2012-05-3120721120721124,000211
2012-05-3021221420921014,000210
2012-05-292092112092108,000210
2012-05-2821121321021121,000211
2012-05-2521121121021020,000210
2012-05-2420921120721125,000211
2012-05-2321221220720823,000208
2012-05-222122122122128,000212
2012-05-2121121120420964,000209
2012-05-1821221420921148,000211
2012-05-1721722021321732,000217
2012-05-1621522021121521,000215
2012-05-1522022020621566,000215
2012-05-1422822822322323,000223
2012-05-1123623823123125,000231
2012-05-1023323723323717,000237
2012-05-092372372352359,000235
2012-05-082382422372425,000242
2012-05-0723524223523532,000235
2012-05-0224024124024021,000240
2012-05-0124124424024019,000240
2012-04-2724824824224416,000244
2012-04-2624724924724810,000248
2012-04-2524424824424714,000247
2012-04-2424324624224223,000242
2012-04-2325025024624611,000246
2012-04-2025125225025215,000252
2012-04-1924725324725016,000250
2012-04-1824425124425129,000251
2012-04-1724224424124317,000243
2012-04-1624624624024249,000242
2012-04-1324424724424521,000245
2012-04-1224324424224214,000242
2012-04-1124124324124125,000241
2012-04-1024624824524620,000246
2012-04-0924824824624640,000246
2012-04-0625425425325417,000254
2012-04-0525225324625257,000252
2012-04-0426526525425440,000254
2012-04-0326726926526535,000265
2012-04-0227527526626745,000267
2012-03-3027027827027593,000275
2012-03-2926326926326844,000268
2012-03-2825926325826331,000263
2012-03-2726626926626642,000266
2012-03-2626926926626630,000266
2012-03-2326927326726752,000267
2012-03-2227227327127335,000273
2012-03-2127127227027178,000271
2012-03-1927027226927156,000271
2012-03-1626827126826937,000269
2012-03-1526527026527061,000270
2012-03-1426826926426598,000265
2012-03-13251266251261156,000261
2012-03-1225525725025058,000250
2012-03-0925025425025475,000254
2012-03-0824725224725034,000250
2012-03-0724424624224657,000246
2012-03-0624624624324434,000244
2012-03-0524625024524540,000245
2012-03-0224624824624631,000246
2012-03-0125225324424426,000244
2012-02-2925525925025069,000250
2012-02-2825425725025542,000255
2012-02-27256260254255118,000255
2012-02-2426126125425560,000255
2012-02-2325625925525948,000259
2012-02-2224825524725575,000255
2012-02-2124524824424524,000245
2012-02-2024724824424456,000244
2012-02-1724624624324533,000245
2012-02-1624724724624616,000246
2012-02-1524825224824890,000248
2012-02-1424825024524759,000247
2012-02-1324224624224548,000245
2012-02-10236251232242136,000242
2012-02-0923623823523836,000238
2012-02-0823423623323545,000235
2012-02-0723623623123217,000232
2012-02-0623623623423421,000234
2012-02-0323523523023145,000231
2012-02-02230238227236103,000236
2012-02-0122322622222623,000226
2012-01-3122622722322348,000223
2012-01-3022722822722715,000227
2012-01-2722922922522630,000226
2012-01-2623123122722734,000227
2012-01-2522522822322864,000228
2012-01-2422422522322347,000223
2012-01-23220224219222121,000222
2012-01-20217218215217133,000217
2012-01-19213215211212202,000212
2012-01-1821121120921082,000210
2012-01-1721221320921261,000212
2012-01-1621421621121378,000213
2012-01-1321521621421552,000215
2012-01-1221721721421527,000215
2012-01-1122022221721727,000217
2012-01-1022222221922015,000220
2012-01-062222222192199,000219
2012-01-0522422422122219,000222
2012-01-0422222321922212,000222

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