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
2012-12-28	250	250	248	248	31,000	248
2012-12-27	245	254	244	250	67,000	250
2012-12-26	237	245	237	243	38,000	243
2012-12-25	240	240	235	237	41,000	237
2012-12-21	237	238	236	237	36,000	237
2012-12-20	230	236	230	236	38,000	236
2012-12-19	225	232	225	231	57,000	231
2012-12-18	230	230	224	224	74,000	224
2012-12-17	238	238	230	230	59,000	230
2012-12-14	229	234	229	234	69,000	234
2012-12-13	234	235	233	233	41,000	233
2012-12-12	237	237	233	234	41,000	234
2012-12-11	236	238	235	236	21,000	236
2012-12-10	238	239	236	238	30,000	238
2012-12-07	240	240	237	238	25,000	238
2012-12-06	237	240	236	239	53,000	239
2012-12-05	234	236	231	236	43,000	236
2012-12-04	240	240	233	234	28,000	234
2012-12-03	241	245	241	242	32,000	242
2012-11-30	244	245	241	241	32,000	241
2012-11-29	239	244	239	242	64,000	242
2012-11-28	241	243	238	238	61,000	238
2012-11-27	235	242	233	242	141,000	242
2012-11-26	223	235	222	230	140,000	230
2012-11-22	219	223	217	218	32,000	218
2012-11-21	213	215	213	215	14,000	215
2012-11-20	210	220	210	212	73,000	212
2012-11-19	209	213	209	210	20,000	210
2012-11-16	205	208	205	208	35,000	208
2012-11-15	201	203	201	202	29,000	202
2012-11-14	200	200	199	199	13,000	199
2012-11-13	199	200	199	199	29,000	199
2012-11-12	201	201	199	199	26,000	199
2012-11-09	200	200	199	199	16,000	199
2012-11-08	200	205	199	205	39,000	205
2012-11-07	204	205	201	203	9,000	203
2012-11-06	204	206	203	203	7,000	203
2012-11-05	205	206	204	206	13,000	206
2012-11-02	204	205	204	205	25,000	205
2012-11-01	202	203	201	202	16,000	202
2012-10-31	199	201	199	201	17,000	201
2012-10-30	202	202	197	197	56,000	197
2012-10-29	202	203	202	203	8,000	203
2012-10-26	204	205	203	203	16,000	203
2012-10-25	204	204	202	203	21,000	203
2012-10-24	204	206	203	205	14,000	205
2012-10-23	208	208	205	206	6,000	206
2012-10-22	203	207	203	207	8,000	207
2012-10-19	205	205	204	205	11,000	205
2012-10-18	203	205	201	205	30,000	205
2012-10-17	202	202	200	202	12,000	202
2012-10-16	199	199	198	199	20,000	199
2012-10-15	197	197	195	197	35,000	197
2012-10-12	201	201	199	200	21,000	200
2012-10-11	199	202	199	201	7,000	201
2012-10-10	204	204	199	200	23,000	200
2012-10-09	205	205	203	203	7,000	203
2012-10-05	206	206	205	205	8,000	205
2012-10-04	203	205	202	204	16,000	204
2012-10-03	203	203	203	203	9,000	203
2012-10-02	204	204	204	204	5,000	204
2012-10-01	206	206	202	204	31,000	204
2012-09-28	213	213	207	207	17,000	207
2012-09-27	208	212	208	210	30,000	210
2012-09-26	218	218	215	216	15,000	216
2012-09-25	218	219	216	219	30,000	219
2012-09-24	215	215	213	215	23,000	215
2012-09-21	218	218	215	215	42,000	215
2012-09-20	222	222	217	217	41,000	217
2012-09-19	217	221	216	219	51,000	219
2012-09-18	218	218	215	217	49,000	217
2012-09-14	214	219	214	218	57,000	218
2012-09-13	217	217	213	214	32,000	214
2012-09-12	212	216	212	216	27,000	216
2012-09-11	215	215	213	213	3,000	213
2012-09-10	220	220	212	215	65,000	215
2012-09-07	218	218	216	216	21,000	216
2012-09-06	215	215	210	215	32,000	215
2012-09-05	215	215	213	213	13,000	213
2012-09-04	220	220	215	215	20,000	215
2012-09-03	222	222	218	220	11,000	220
2012-08-31	215	218	213	218	13,000	218
2012-08-30	220	220	217	217	7,000	217
2012-08-29	216	219	216	219	7,000	219
2012-08-28	219	221	217	217	28,000	217
2012-08-27	221	223	221	223	3,000	223
2012-08-24	219	221	219	221	14,000	221
2012-08-23	220	224	220	224	30,000	224
2012-08-22	226	226	224	225	11,000	225
2012-08-21	221	226	219	223	8,000	223
2012-08-20	226	226	222	222	16,000	222
2012-08-17	226	226	223	225	11,000	225
2012-08-16	228	228	222	225	21,000	225
2012-08-15	231	231	225	228	21,000	228
2012-08-14	224	229	224	229	16,000	229
2012-08-13	223	228	222	228	15,000	228
2012-08-10	223	223	222	222	10,000	222
2012-08-09	224	224	216	223	15,000	223
2012-08-08	224	224	219	223	7,000	223
2012-08-07	218	219	218	219	8,000	219
2012-08-06	217	218	217	218	3,000	218
2012-08-03	215	215	213	215	14,000	215
2012-08-02	220	220	214	219	24,000	219
2012-08-01	220	220	219	219	7,000	219
2012-07-31	217	220	215	220	12,000	220
2012-07-30	219	221	214	221	13,000	221
2012-07-27	218	219	218	218	5,000	218
2012-07-26	218	218	216	217	18,000	217
2012-07-25	215	216	211	215	21,000	215
2012-07-24	209	216	209	212	29,000	212
2012-07-23	220	220	211	211	31,000	211
2012-07-20	226	226	220	220	12,000	220
2012-07-19	223	226	223	226	41,000	226
2012-07-18	223	228	222	227	18,000	227
2012-07-17	228	228	223	228	45,000	228
2012-07-13	230	231	227	227	37,000	227
2012-07-12	231	231	226	227	9,000	227
2012-07-11	231	231	226	229	15,000	229
2012-07-10	233	235	230	233	13,000	233
2012-07-09	237	237	234	234	9,000	234
2012-07-06	236	241	235	235	34,000	235
2012-07-05	238	243	235	237	13,000	237
2012-07-04	235	238	235	235	13,000	235
2012-07-03	237	237	234	237	6,000	237
2012-07-02	234	239	233	234	22,000	234
2012-06-29	231	234	228	233	39,000	233
2012-06-28	230	232	229	231	19,000	231
2012-06-27	232	232	228	231	22,000	231
2012-06-26	230	232	228	230	18,000	230
2012-06-25	232	235	232	235	24,000	235
2012-06-22	226	233	225	231	25,000	231
2012-06-21	223	231	223	226	33,000	226
2012-06-20	217	220	217	219	14,000	219
2012-06-19	215	217	215	217	13,000	217
2012-06-18	214	219	214	215	12,000	215
2012-06-15	214	214	211	211	16,000	211
2012-06-14	214	214	212	212	11,000	212
2012-06-13	213	215	213	214	16,000	214
2012-06-12	213	213	210	213	10,000	213
2012-06-11	211	214	211	211	13,000	211
2012-06-08	214	214	210	212	45,000	212
2012-06-07	212	214	211	214	24,000	214
2012-06-06	203	210	203	210	37,000	210
2012-06-05	205	208	200	208	40,000	208
2012-06-04	208	208	204	204	12,000	204
2012-06-01	206	210	206	208	10,000	208
2012-05-31	207	211	207	211	24,000	211
2012-05-30	212	214	209	210	14,000	210
2012-05-29	209	211	209	210	8,000	210
2012-05-28	211	213	210	211	21,000	211
2012-05-25	211	211	210	210	20,000	210
2012-05-24	209	211	207	211	25,000	211
2012-05-23	212	212	207	208	23,000	208
2012-05-22	212	212	212	212	8,000	212
2012-05-21	211	211	204	209	64,000	209
2012-05-18	212	214	209	211	48,000	211
2012-05-17	217	220	213	217	32,000	217
2012-05-16	215	220	211	215	21,000	215
2012-05-15	220	220	206	215	66,000	215
2012-05-14	228	228	223	223	23,000	223
2012-05-11	236	238	231	231	25,000	231
2012-05-10	233	237	233	237	17,000	237
2012-05-09	237	237	235	235	9,000	235
2012-05-08	238	242	237	242	5,000	242
2012-05-07	235	242	235	235	32,000	235
2012-05-02	240	241	240	240	21,000	240
2012-05-01	241	244	240	240	19,000	240
2012-04-27	248	248	242	244	16,000	244
2012-04-26	247	249	247	248	10,000	248
2012-04-25	244	248	244	247	14,000	247
2012-04-24	243	246	242	242	23,000	242
2012-04-23	250	250	246	246	11,000	246
2012-04-20	251	252	250	252	15,000	252
2012-04-19	247	253	247	250	16,000	250
2012-04-18	244	251	244	251	29,000	251
2012-04-17	242	244	241	243	17,000	243
2012-04-16	246	246	240	242	49,000	242
2012-04-13	244	247	244	245	21,000	245
2012-04-12	243	244	242	242	14,000	242
2012-04-11	241	243	241	241	25,000	241
2012-04-10	246	248	245	246	20,000	246
2012-04-09	248	248	246	246	40,000	246
2012-04-06	254	254	253	254	17,000	254
2012-04-05	252	253	246	252	57,000	252
2012-04-04	265	265	254	254	40,000	254
2012-04-03	267	269	265	265	35,000	265
2012-04-02	275	275	266	267	45,000	267
2012-03-30	270	278	270	275	93,000	275
2012-03-29	263	269	263	268	44,000	268
2012-03-28	259	263	258	263	31,000	263
2012-03-27	266	269	266	266	42,000	266
2012-03-26	269	269	266	266	30,000	266
2012-03-23	269	273	267	267	52,000	267
2012-03-22	272	273	271	273	35,000	273
2012-03-21	271	272	270	271	78,000	271
2012-03-19	270	272	269	271	56,000	271
2012-03-16	268	271	268	269	37,000	269
2012-03-15	265	270	265	270	61,000	270
2012-03-14	268	269	264	265	98,000	265
2012-03-13	251	266	251	261	156,000	261
2012-03-12	255	257	250	250	58,000	250
2012-03-09	250	254	250	254	75,000	254
2012-03-08	247	252	247	250	34,000	250
2012-03-07	244	246	242	246	57,000	246
2012-03-06	246	246	243	244	34,000	244
2012-03-05	246	250	245	245	40,000	245
2012-03-02	246	248	246	246	31,000	246
2012-03-01	252	253	244	244	26,000	244
2012-02-29	255	259	250	250	69,000	250
2012-02-28	254	257	250	255	42,000	255
2012-02-27	256	260	254	255	118,000	255
2012-02-24	261	261	254	255	60,000	255
2012-02-23	256	259	255	259	48,000	259
2012-02-22	248	255	247	255	75,000	255
2012-02-21	245	248	244	245	24,000	245
2012-02-20	247	248	244	244	56,000	244
2012-02-17	246	246	243	245	33,000	245
2012-02-16	247	247	246	246	16,000	246
2012-02-15	248	252	248	248	90,000	248
2012-02-14	248	250	245	247	59,000	247
2012-02-13	242	246	242	245	48,000	245
2012-02-10	236	251	232	242	136,000	242
2012-02-09	236	238	235	238	36,000	238
2012-02-08	234	236	233	235	45,000	235
2012-02-07	236	236	231	232	17,000	232
2012-02-06	236	236	234	234	21,000	234
2012-02-03	235	235	230	231	45,000	231
2012-02-02	230	238	227	236	103,000	236
2012-02-01	223	226	222	226	23,000	226
2012-01-31	226	227	223	223	48,000	223
2012-01-30	227	228	227	227	15,000	227
2012-01-27	229	229	225	226	30,000	226
2012-01-26	231	231	227	227	34,000	227
2012-01-25	225	228	223	228	64,000	228
2012-01-24	224	225	223	223	47,000	223
2012-01-23	220	224	219	222	121,000	222
2012-01-20	217	218	215	217	133,000	217
2012-01-19	213	215	211	212	202,000	212
2012-01-18	211	211	209	210	82,000	210
2012-01-17	212	213	209	212	61,000	212
2012-01-16	214	216	211	213	78,000	213
2012-01-13	215	216	214	215	52,000	215
2012-01-12	217	217	214	215	27,000	215
2012-01-11	220	222	217	217	27,000	217
2012-01-10	222	222	219	220	15,000	220
2012-01-06	222	222	219	219	9,000	219
2012-01-05	224	224	221	222	19,000	222
2012-01-04	222	223	219	222	12,000	222

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