4220 リケンテクノス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 421 | 421 | 416 | 420 | 23,600 | 420 |
| 2015-12-29 | 413 | 419 | 405 | 413 | 45,700 | 413 |
| 2015-12-28 | 410 | 418 | 410 | 418 | 29,100 | 418 |
| 2015-12-25 | 415 | 415 | 402 | 405 | 39,500 | 405 |
| 2015-12-24 | 420 | 423 | 412 | 415 | 36,900 | 415 |
| 2015-12-22 | 419 | 425 | 417 | 420 | 74,600 | 420 |
| 2015-12-21 | 424 | 425 | 415 | 423 | 209,800 | 423 |
| 2015-12-18 | 425 | 430 | 417 | 421 | 69,100 | 421 |
| 2015-12-17 | 428 | 428 | 422 | 426 | 58,700 | 426 |
| 2015-12-16 | 416 | 422 | 416 | 421 | 35,200 | 421 |
| 2015-12-15 | 423 | 429 | 412 | 413 | 141,000 | 413 |
| 2015-12-14 | 412 | 420 | 407 | 420 | 109,500 | 420 |
| 2015-12-11 | 411 | 420 | 411 | 417 | 81,200 | 417 |
| 2015-12-10 | 413 | 419 | 411 | 412 | 85,000 | 412 |
| 2015-12-09 | 418 | 425 | 418 | 419 | 86,400 | 419 |
| 2015-12-08 | 425 | 429 | 419 | 426 | 68,700 | 426 |
| 2015-12-07 | 431 | 434 | 425 | 428 | 52,200 | 428 |
| 2015-12-04 | 430 | 431 | 418 | 426 | 165,200 | 426 |
| 2015-12-03 | 440 | 443 | 427 | 435 | 147,600 | 435 |
| 2015-12-02 | 436 | 437 | 429 | 433 | 117,000 | 433 |
| 2015-12-01 | 438 | 438 | 430 | 434 | 67,900 | 434 |
| 2015-11-30 | 440 | 442 | 433 | 436 | 102,800 | 436 |
| 2015-11-27 | 431 | 442 | 425 | 440 | 124,400 | 440 |
| 2015-11-26 | 427 | 434 | 419 | 431 | 81,200 | 431 |
| 2015-11-25 | 431 | 431 | 425 | 425 | 38,500 | 425 |
| 2015-11-24 | 432 | 433 | 427 | 433 | 58,700 | 433 |
| 2015-11-20 | 427 | 436 | 421 | 436 | 68,100 | 436 |
| 2015-11-19 | 435 | 437 | 426 | 427 | 84,800 | 427 |
| 2015-11-18 | 435 | 435 | 428 | 431 | 73,100 | 431 |
| 2015-11-17 | 426 | 429 | 422 | 428 | 69,800 | 428 |
| 2015-11-16 | 426 | 426 | 420 | 423 | 63,500 | 423 |
| 2015-11-13 | 428 | 430 | 425 | 430 | 46,300 | 430 |
| 2015-11-12 | 432 | 435 | 427 | 433 | 102,000 | 433 |
| 2015-11-11 | 426 | 431 | 424 | 429 | 128,300 | 429 |
| 2015-11-10 | 411 | 428 | 406 | 426 | 196,700 | 426 |
| 2015-11-09 | 410 | 421 | 410 | 413 | 126,800 | 413 |
| 2015-11-06 | 408 | 411 | 398 | 406 | 101,500 | 406 |
| 2015-11-05 | 408 | 410 | 404 | 408 | 47,000 | 408 |
| 2015-11-04 | 408 | 412 | 404 | 405 | 55,700 | 405 |
| 2015-11-02 | 407 | 412 | 405 | 405 | 108,300 | 405 |
| 2015-10-30 | 412 | 412 | 403 | 405 | 59,000 | 405 |
| 2015-10-29 | 408 | 418 | 401 | 405 | 59,100 | 405 |
| 2015-10-28 | 406 | 408 | 400 | 406 | 33,800 | 406 |
| 2015-10-27 | 410 | 420 | 401 | 405 | 88,700 | 405 |
| 2015-10-26 | 411 | 425 | 410 | 411 | 95,100 | 411 |
| 2015-10-23 | 405 | 415 | 403 | 409 | 112,400 | 409 |
| 2015-10-22 | 390 | 410 | 390 | 401 | 137,800 | 401 |
| 2015-10-21 | 387 | 393 | 387 | 393 | 44,400 | 393 |
| 2015-10-20 | 394 | 394 | 385 | 387 | 27,300 | 387 |
| 2015-10-19 | 395 | 396 | 388 | 391 | 24,600 | 391 |
| 2015-10-16 | 400 | 400 | 391 | 394 | 42,800 | 394 |
| 2015-10-15 | 394 | 398 | 391 | 396 | 42,000 | 396 |
| 2015-10-14 | 401 | 402 | 392 | 393 | 35,000 | 393 |
| 2015-10-13 | 407 | 411 | 397 | 404 | 46,900 | 404 |
| 2015-10-09 | 398 | 405 | 398 | 405 | 53,800 | 405 |
| 2015-10-08 | 401 | 405 | 394 | 398 | 26,700 | 398 |
| 2015-10-07 | 394 | 400 | 392 | 400 | 41,100 | 400 |
| 2015-10-06 | 395 | 396 | 389 | 392 | 42,800 | 392 |
| 2015-10-05 | 390 | 393 | 387 | 388 | 77,700 | 388 |
| 2015-10-02 | 385 | 391 | 385 | 390 | 14,600 | 390 |
| 2015-10-01 | 382 | 390 | 378 | 390 | 53,900 | 390 |
| 2015-09-30 | 381 | 386 | 377 | 379 | 30,400 | 379 |
| 2015-09-29 | 385 | 386 | 376 | 376 | 48,900 | 376 |
| 2015-09-28 | 392 | 396 | 387 | 392 | 37,300 | 392 |
| 2015-09-25 | 391 | 394 | 384 | 394 | 50,600 | 394 |
| 2015-09-24 | 395 | 400 | 385 | 387 | 53,700 | 387 |
| 2015-09-18 | 404 | 405 | 396 | 402 | 77,100 | 402 |
| 2015-09-17 | 398 | 412 | 398 | 410 | 62,300 | 410 |
| 2015-09-16 | 394 | 399 | 389 | 398 | 46,100 | 398 |
| 2015-09-15 | 395 | 399 | 388 | 389 | 62,900 | 389 |
| 2015-09-14 | 399 | 399 | 388 | 388 | 47,800 | 388 |
| 2015-09-11 | 385 | 400 | 385 | 391 | 108,400 | 391 |
| 2015-09-10 | 385 | 395 | 385 | 390 | 55,400 | 390 |
| 2015-09-09 | 383 | 394 | 382 | 393 | 102,100 | 393 |
| 2015-09-08 | 392 | 395 | 375 | 375 | 119,600 | 375 |
| 2015-09-07 | 391 | 392 | 374 | 376 | 111,600 | 376 |
| 2015-09-04 | 410 | 410 | 387 | 391 | 91,800 | 391 |
| 2015-09-03 | 406 | 419 | 403 | 405 | 103,400 | 405 |
| 2015-09-02 | 402 | 408 | 394 | 397 | 256,800 | 397 |
| 2015-09-01 | 430 | 435 | 412 | 412 | 87,700 | 412 |
| 2015-08-31 | 443 | 447 | 431 | 438 | 48,000 | 438 |
| 2015-08-28 | 452 | 455 | 439 | 443 | 63,100 | 443 |
| 2015-08-27 | 451 | 467 | 440 | 440 | 76,000 | 440 |
| 2015-08-26 | 420 | 444 | 417 | 444 | 152,700 | 444 |
| 2015-08-25 | 420 | 427 | 403 | 404 | 253,700 | 404 |
| 2015-08-24 | 433 | 447 | 428 | 428 | 119,900 | 428 |
| 2015-08-21 | 450 | 454 | 447 | 449 | 70,600 | 449 |
| 2015-08-20 | 480 | 481 | 465 | 465 | 53,600 | 465 |
| 2015-08-19 | 489 | 489 | 480 | 480 | 35,400 | 480 |
| 2015-08-18 | 489 | 493 | 483 | 489 | 38,100 | 489 |
| 2015-08-17 | 492 | 492 | 477 | 487 | 83,600 | 487 |
| 2015-08-14 | 483 | 487 | 479 | 486 | 32,200 | 486 |
| 2015-08-13 | 485 | 488 | 481 | 483 | 45,600 | 483 |
| 2015-08-12 | 488 | 490 | 481 | 486 | 55,400 | 486 |
| 2015-08-11 | 500 | 505 | 488 | 493 | 40,600 | 493 |
| 2015-08-10 | 473 | 497 | 473 | 496 | 163,500 | 496 |
| 2015-08-07 | 526 | 536 | 484 | 489 | 203,800 | 489 |
| 2015-08-06 | 530 | 534 | 524 | 534 | 148,900 | 534 |
| 2015-08-05 | 515 | 525 | 515 | 525 | 91,100 | 525 |
| 2015-08-04 | 519 | 522 | 514 | 518 | 57,200 | 518 |
| 2015-08-03 | 512 | 519 | 506 | 519 | 67,800 | 519 |
| 2015-07-31 | 518 | 521 | 514 | 521 | 75,000 | 521 |
| 2015-07-30 | 506 | 520 | 506 | 515 | 56,300 | 515 |
| 2015-07-29 | 509 | 509 | 502 | 506 | 61,800 | 506 |
| 2015-07-28 | 500 | 509 | 497 | 506 | 92,600 | 506 |
| 2015-07-27 | 517 | 519 | 507 | 509 | 63,300 | 509 |
| 2015-07-24 | 527 | 527 | 516 | 517 | 73,100 | 517 |
| 2015-07-23 | 523 | 526 | 521 | 523 | 51,100 | 523 |
| 2015-07-22 | 522 | 525 | 518 | 521 | 83,700 | 521 |
| 2015-07-21 | 523 | 526 | 519 | 524 | 92,000 | 524 |
| 2015-07-17 | 515 | 521 | 510 | 518 | 151,800 | 518 |
| 2015-07-16 | 511 | 513 | 505 | 510 | 122,000 | 510 |
| 2015-07-15 | 510 | 520 | 505 | 508 | 177,500 | 508 |
| 2015-07-14 | 506 | 509 | 500 | 506 | 135,900 | 506 |
| 2015-07-13 | 487 | 500 | 486 | 498 | 64,000 | 498 |
| 2015-07-10 | 486 | 493 | 476 | 479 | 105,800 | 479 |
| 2015-07-09 | 473 | 490 | 464 | 487 | 98,600 | 487 |
| 2015-07-08 | 494 | 496 | 481 | 481 | 86,700 | 481 |
| 2015-07-07 | 498 | 505 | 496 | 497 | 72,900 | 497 |
| 2015-07-06 | 495 | 496 | 488 | 493 | 107,100 | 493 |
| 2015-07-03 | 499 | 504 | 496 | 503 | 75,600 | 503 |
| 2015-07-02 | 498 | 500 | 495 | 499 | 49,100 | 499 |
| 2015-07-01 | 494 | 496 | 492 | 494 | 71,600 | 494 |
| 2015-06-30 | 485 | 493 | 484 | 492 | 47,300 | 492 |
| 2015-06-29 | 482 | 494 | 481 | 486 | 65,600 | 486 |
| 2015-06-26 | 496 | 501 | 493 | 498 | 37,800 | 498 |
| 2015-06-25 | 501 | 506 | 499 | 500 | 52,800 | 500 |
| 2015-06-24 | 508 | 508 | 498 | 502 | 90,100 | 502 |
| 2015-06-23 | 493 | 506 | 490 | 505 | 158,600 | 505 |
| 2015-06-22 | 490 | 498 | 490 | 492 | 87,300 | 492 |
| 2015-06-19 | 485 | 493 | 480 | 488 | 185,700 | 488 |
| 2015-06-18 | 491 | 491 | 479 | 480 | 154,800 | 480 |
| 2015-06-17 | 493 | 495 | 489 | 492 | 86,300 | 492 |
| 2015-06-16 | 498 | 498 | 491 | 495 | 32,000 | 495 |
| 2015-06-15 | 499 | 500 | 493 | 497 | 71,800 | 497 |
| 2015-06-12 | 497 | 502 | 496 | 498 | 150,600 | 498 |
| 2015-06-11 | 494 | 502 | 494 | 497 | 85,300 | 497 |
| 2015-06-10 | 495 | 497 | 492 | 492 | 103,300 | 492 |
| 2015-06-09 | 499 | 501 | 495 | 495 | 109,500 | 495 |
| 2015-06-08 | 500 | 505 | 497 | 499 | 67,200 | 499 |
| 2015-06-05 | 500 | 502 | 495 | 500 | 89,500 | 500 |
| 2015-06-04 | 503 | 510 | 501 | 504 | 90,200 | 504 |
| 2015-06-03 | 493 | 506 | 491 | 501 | 120,500 | 501 |
| 2015-06-02 | 506 | 508 | 492 | 494 | 143,300 | 494 |
| 2015-06-01 | 498 | 506 | 495 | 502 | 178,600 | 502 |
| 2015-05-29 | 488 | 499 | 487 | 499 | 154,000 | 499 |
| 2015-05-28 | 496 | 497 | 486 | 486 | 105,100 | 486 |
| 2015-05-27 | 482 | 494 | 482 | 494 | 139,400 | 494 |
| 2015-05-26 | 486 | 492 | 480 | 484 | 221,700 | 484 |
| 2015-05-25 | 487 | 494 | 478 | 485 | 83,400 | 485 |
| 2015-05-22 | 482 | 488 | 475 | 487 | 98,200 | 487 |
| 2015-05-21 | 480 | 483 | 472 | 483 | 145,400 | 483 |
| 2015-05-20 | 485 | 491 | 477 | 480 | 121,000 | 480 |
| 2015-05-19 | 488 | 499 | 488 | 492 | 148,700 | 492 |
| 2015-05-18 | 482 | 494 | 478 | 492 | 126,200 | 492 |
| 2015-05-15 | 485 | 489 | 471 | 482 | 171,500 | 482 |
| 2015-05-14 | 483 | 494 | 480 | 485 | 201,200 | 485 |
| 2015-05-13 | 471 | 491 | 471 | 483 | 244,800 | 483 |
| 2015-05-12 | 457 | 476 | 457 | 474 | 245,600 | 474 |
| 2015-05-11 | 460 | 471 | 458 | 462 | 470,800 | 462 |
| 2015-05-08 | 437 | 466 | 435 | 459 | 169,500 | 459 |
| 2015-05-07 | 438 | 441 | 433 | 435 | 38,200 | 435 |
| 2015-05-01 | 435 | 440 | 434 | 435 | 51,600 | 435 |
| 2015-04-30 | 440 | 441 | 437 | 440 | 73,600 | 440 |
| 2015-04-28 | 448 | 449 | 439 | 439 | 77,700 | 439 |
| 2015-04-27 | 441 | 447 | 440 | 445 | 60,900 | 445 |
| 2015-04-24 | 450 | 450 | 439 | 439 | 58,800 | 439 |
| 2015-04-23 | 445 | 447 | 444 | 444 | 36,100 | 444 |
| 2015-04-22 | 443 | 447 | 443 | 447 | 37,300 | 447 |
| 2015-04-21 | 443 | 448 | 440 | 441 | 68,000 | 441 |
| 2015-04-20 | 437 | 445 | 437 | 445 | 60,100 | 445 |
| 2015-04-17 | 442 | 446 | 440 | 444 | 49,500 | 444 |
| 2015-04-16 | 442 | 448 | 438 | 444 | 88,300 | 444 |
| 2015-04-15 | 442 | 443 | 439 | 440 | 49,500 | 440 |
| 2015-04-14 | 439 | 448 | 439 | 445 | 63,800 | 445 |
| 2015-04-13 | 438 | 442 | 437 | 439 | 50,300 | 439 |
| 2015-04-10 | 443 | 445 | 438 | 438 | 87,900 | 438 |
| 2015-04-09 | 448 | 450 | 442 | 446 | 91,100 | 446 |
| 2015-04-08 | 457 | 457 | 435 | 447 | 153,700 | 447 |
| 2015-04-07 | 454 | 456 | 450 | 456 | 61,800 | 456 |
| 2015-04-06 | 453 | 453 | 445 | 453 | 34,400 | 453 |
| 2015-04-03 | 454 | 455 | 450 | 454 | 82,000 | 454 |
| 2015-04-02 | 448 | 455 | 443 | 451 | 74,800 | 451 |
| 2015-04-01 | 436 | 447 | 433 | 446 | 86,100 | 446 |
| 2015-03-31 | 443 | 444 | 435 | 437 | 44,000 | 437 |
| 2015-03-30 | 443 | 447 | 421 | 438 | 50,300 | 438 |
| 2015-03-27 | 435 | 455 | 435 | 441 | 77,600 | 441 |
| 2015-03-26 | 451 | 451 | 447 | 448 | 39,900 | 448 |
| 2015-03-25 | 451 | 456 | 449 | 450 | 71,300 | 450 |
| 2015-03-24 | 457 | 457 | 450 | 453 | 53,900 | 453 |
| 2015-03-23 | 461 | 461 | 451 | 454 | 76,000 | 454 |
| 2015-03-20 | 450 | 452 | 448 | 451 | 55,300 | 451 |
| 2015-03-19 | 453 | 454 | 449 | 452 | 69,200 | 452 |
| 2015-03-18 | 457 | 460 | 450 | 455 | 76,000 | 455 |
| 2015-03-17 | 462 | 462 | 456 | 458 | 127,300 | 458 |
| 2015-03-16 | 460 | 465 | 457 | 461 | 174,500 | 461 |
| 2015-03-13 | 459 | 459 | 453 | 455 | 142,700 | 455 |
| 2015-03-12 | 446 | 450 | 442 | 450 | 43,800 | 450 |
| 2015-03-11 | 437 | 447 | 434 | 442 | 56,800 | 442 |
| 2015-03-10 | 449 | 450 | 437 | 440 | 86,400 | 440 |
| 2015-03-09 | 446 | 451 | 443 | 447 | 57,600 | 447 |
| 2015-03-06 | 447 | 451 | 440 | 446 | 59,400 | 446 |
| 2015-03-05 | 438 | 454 | 436 | 445 | 60,600 | 445 |
| 2015-03-04 | 433 | 449 | 433 | 440 | 115,400 | 440 |
| 2015-03-03 | 452 | 452 | 442 | 446 | 59,200 | 446 |
| 2015-03-02 | 449 | 456 | 448 | 452 | 53,300 | 452 |
| 2015-02-27 | 457 | 458 | 450 | 453 | 45,500 | 453 |
| 2015-02-26 | 451 | 459 | 451 | 457 | 41,600 | 457 |
| 2015-02-25 | 457 | 458 | 451 | 453 | 44,200 | 453 |
| 2015-02-24 | 448 | 457 | 446 | 457 | 88,100 | 457 |
| 2015-02-23 | 450 | 451 | 445 | 445 | 46,000 | 445 |
| 2015-02-20 | 459 | 459 | 443 | 450 | 64,400 | 450 |
| 2015-02-19 | 451 | 459 | 449 | 458 | 113,100 | 458 |
| 2015-02-18 | 440 | 453 | 439 | 451 | 100,500 | 451 |
| 2015-02-17 | 436 | 439 | 434 | 439 | 40,400 | 439 |
| 2015-02-16 | 429 | 435 | 429 | 434 | 45,500 | 434 |
| 2015-02-13 | 432 | 434 | 430 | 432 | 48,800 | 432 |
| 2015-02-12 | 429 | 435 | 428 | 433 | 72,700 | 433 |
| 2015-02-10 | 433 | 439 | 430 | 433 | 40,400 | 433 |
| 2015-02-09 | 438 | 440 | 433 | 435 | 43,600 | 435 |
| 2015-02-06 | 434 | 436 | 432 | 435 | 21,900 | 435 |
| 2015-02-05 | 438 | 439 | 430 | 434 | 37,100 | 434 |
| 2015-02-04 | 429 | 439 | 429 | 436 | 26,100 | 436 |
| 2015-02-03 | 436 | 437 | 427 | 428 | 51,600 | 428 |
| 2015-02-02 | 432 | 441 | 431 | 434 | 50,800 | 434 |
| 2015-01-30 | 433 | 440 | 431 | 437 | 63,000 | 437 |
| 2015-01-29 | 433 | 434 | 427 | 429 | 47,600 | 429 |
| 2015-01-28 | 422 | 434 | 422 | 432 | 47,500 | 432 |
| 2015-01-27 | 429 | 430 | 426 | 429 | 39,100 | 429 |
| 2015-01-26 | 423 | 428 | 423 | 428 | 13,600 | 428 |
| 2015-01-23 | 426 | 430 | 423 | 428 | 31,600 | 428 |
| 2015-01-22 | 425 | 425 | 418 | 421 | 37,300 | 421 |
| 2015-01-21 | 435 | 435 | 423 | 423 | 24,800 | 423 |
| 2015-01-20 | 424 | 431 | 420 | 431 | 36,900 | 431 |
| 2015-01-19 | 422 | 427 | 418 | 421 | 93,300 | 421 |
| 2015-01-16 | 425 | 426 | 417 | 423 | 83,900 | 423 |
| 2015-01-15 | 430 | 430 | 425 | 430 | 62,200 | 430 |
| 2015-01-14 | 429 | 433 | 426 | 426 | 51,600 | 426 |
| 2015-01-13 | 433 | 434 | 428 | 433 | 63,900 | 433 |
| 2015-01-09 | 437 | 437 | 432 | 434 | 48,700 | 434 |
| 2015-01-08 | 435 | 439 | 432 | 436 | 55,100 | 436 |
| 2015-01-07 | 430 | 434 | 430 | 431 | 74,900 | 431 |
| 2015-01-06 | 437 | 439 | 430 | 430 | 136,200 | 430 |
| 2015-01-05 | 448 | 451 | 440 | 442 | 84,000 | 442 |
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
