4220 リケンテクノス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	530	536	525	536	49,000	536
2016-12-29	535	536	529	533	84,400	533
2016-12-28	532	538	530	537	58,900	537
2016-12-27	534	537	530	532	89,700	532
2016-12-26	535	539	527	533	75,900	533
2016-12-22	535	535	529	532	127,100	532
2016-12-21	549	549	531	535	91,200	535
2016-12-20	545	549	541	547	90,600	547
2016-12-19	549	551	542	546	116,600	546
2016-12-16	547	550	540	548	130,800	548
2016-12-15	552	554	539	542	116,400	542
2016-12-14	550	554	545	551	105,200	551
2016-12-13	546	549	542	546	112,400	546
2016-12-12	550	551	543	546	112,900	546
2016-12-09	546	550	544	550	133,700	550
2016-12-08	549	555	539	547	223,100	547
2016-12-07	548	549	540	547	146,900	547
2016-12-06	550	551	544	546	100,400	546
2016-12-05	548	551	545	547	139,900	547
2016-12-02	548	550	544	548	166,500	548
2016-12-01	550	559	546	550	176,900	550
2016-11-30	548	549	543	549	122,900	549
2016-11-29	543	557	543	548	90,500	548
2016-11-28	551	551	541	548	71,600	548
2016-11-25	542	554	541	549	134,000	549
2016-11-24	545	546	541	543	83,400	543
2016-11-22	545	546	542	543	39,600	543
2016-11-21	549	549	542	544	57,700	544
2016-11-18	552	554	540	544	129,200	544
2016-11-17	545	549	542	548	85,100	548
2016-11-16	549	549	542	546	132,500	546
2016-11-15	536	547	536	546	107,100	546
2016-11-14	541	550	539	547	99,100	547
2016-11-11	540	544	531	536	88,900	536
2016-11-10	545	547	537	541	115,400	541
2016-11-09	542	545	514	524	152,300	524
2016-11-08	539	543	530	540	90,200	540
2016-11-07	527	551	527	543	130,000	543
2016-11-04	524	533	519	526	225,400	526
2016-11-02	541	546	533	536	149,100	536
2016-11-01	552	553	541	550	151,900	550
2016-10-31	547	553	545	550	177,000	550
2016-10-28	540	550	540	548	243,100	548
2016-10-27	546	549	538	540	135,700	540
2016-10-26	545	554	541	545	186,300	545
2016-10-25	576	579	541	545	795,000	545
2016-10-24	523	528	521	526	30,100	526
2016-10-21	524	527	520	526	82,500	526
2016-10-20	513	528	513	521	156,900	521
2016-10-19	513	514	508	510	74,000	510
2016-10-17	511	518	506	507	124,700	507
2016-10-13	496	511	496	502	103,900	502
2016-10-12	496	499	490	493	58,300	493
2016-10-11	499	503	498	502	45,000	502
2016-10-07	494	500	494	500	25,700	500
2016-10-06	505	508	497	498	65,700	498
2016-10-05	501	502	496	502	81,900	502
2016-10-04	494	501	494	498	32,700	498
2016-10-03	494	502	494	497	58,100	497
2016-09-30	491	493	477	489	101,100	489
2016-09-29	495	497	490	496	94,500	496
2016-09-28	513	513	490	492	114,500	492
2016-09-27	498	513	491	513	92,600	513
2016-09-26	491	500	490	497	91,400	497
2016-09-23	491	496	485	491	143,000	491
2016-09-21	484	493	480	493	81,700	493
2016-09-20	475	483	472	479	90,100	479
2016-09-16	470	480	469	475	110,600	475
2016-09-15	470	479	465	470	82,800	470
2016-09-14	465	479	465	471	152,100	471
2016-09-13	454	462	454	459	41,900	459
2016-09-12	451	455	450	455	13,200	455
2016-09-09	454	463	454	459	58,200	459
2016-09-08	458	458	453	457	15,000	457
2016-09-07	456	458	444	458	44,200	458
2016-09-06	454	460	454	460	45,500	460
2016-09-05	454	455	447	454	28,000	454
2016-09-02	450	450	440	448	28,300	448
2016-09-01	447	454	445	453	40,700	453
2016-08-31	437	448	436	447	41,900	447
2016-08-30	438	438	430	432	19,500	432
2016-08-29	430	438	428	438	49,600	438
2016-08-26	425	429	418	419	27,000	419
2016-08-25	431	432	426	431	23,700	431
2016-08-24	431	431	427	430	8,400	430
2016-08-23	433	435	425	426	42,400	426
2016-08-22	434	440	433	439	18,000	439
2016-08-19	432	435	430	434	21,500	434
2016-08-18	439	439	427	428	25,300	428
2016-08-17	432	451	428	447	35,800	447
2016-08-16	446	446	432	433	46,200	433
2016-08-15	450	450	446	447	18,800	447
2016-08-12	449	450	445	448	15,400	448
2016-08-10	449	449	442	445	13,000	445
2016-08-09	446	451	444	451	18,400	451
2016-08-08	456	456	443	449	32,500	449
2016-08-05	443	457	426	440	48,800	440
2016-08-04	437	445	434	443	19,000	443
2016-08-03	440	440	435	437	25,900	437
2016-08-02	447	454	446	446	21,900	446
2016-08-01	455	456	447	454	33,300	454
2016-07-29	446	458	442	454	33,100	454
2016-07-28	452	453	445	450	28,700	450
2016-07-27	457	460	448	452	52,000	452
2016-07-26	457	458	446	452	39,700	452
2016-07-25	453	458	448	457	76,800	457
2016-07-22	450	451	443	450	28,900	450
2016-07-21	450	454	448	452	30,200	452
2016-07-20	447	450	440	450	32,600	450
2016-07-19	447	449	442	449	28,300	449
2016-07-15	448	448	437	440	62,200	440
2016-07-14	445	445	439	441	33,700	441
2016-07-13	441	450	437	444	77,300	444
2016-07-12	428	439	428	433	55,200	433
2016-07-11	420	425	411	424	31,500	424
2016-07-08	414	416	403	404	36,300	404
2016-07-07	410	413	407	409	25,900	409
2016-07-06	416	418	407	413	33,700	413
2016-07-05	426	426	419	423	20,000	423
2016-07-04	421	426	418	425	23,100	425
2016-07-01	423	428	422	426	28,900	426
2016-06-30	430	430	421	425	27,000	425
2016-06-29	418	430	415	425	53,900	425
2016-06-28	408	424	406	418	44,300	418
2016-06-27	425	425	413	420	43,400	420
2016-06-24	444	444	400	412	85,500	412
2016-06-23	431	442	429	442	51,800	442
2016-06-22	436	436	425	433	64,200	433
2016-06-21	426	436	423	436	45,300	436
2016-06-20	410	431	410	426	53,300	426
2016-06-17	410	414	401	405	150,300	405
2016-06-16	414	416	401	402	81,300	402
2016-06-15	420	423	415	417	74,100	417
2016-06-14	425	426	410	423	60,800	423
2016-06-13	442	442	420	425	62,100	425
2016-06-10	439	445	425	442	128,200	442
2016-06-09	437	441	428	438	61,000	438
2016-06-08	432	438	430	437	33,000	437
2016-06-07	427	432	422	431	32,500	431
2016-06-06	422	431	420	428	36,200	428
2016-06-03	429	432	422	425	60,900	425
2016-06-02	429	432	421	425	33,200	425
2016-06-01	432	440	431	434	24,800	434
2016-05-31	438	439	428	439	33,400	439
2016-05-30	438	440	433	439	47,800	439
2016-05-27	436	439	420	434	32,400	434
2016-05-26	432	436	428	432	55,100	432
2016-05-25	427	434	425	426	67,900	426
2016-05-24	427	428	424	427	24,400	427
2016-05-23	430	431	421	427	20,000	427
2016-05-20	428	436	425	433	49,100	433
2016-05-19	418	428	418	426	88,900	426
2016-05-18	437	438	419	420	97,100	420
2016-05-17	440	442	436	440	31,100	440
2016-05-16	430	441	426	434	64,300	434
2016-05-13	450	453	433	436	79,700	436
2016-05-12	441	451	436	449	115,100	449
2016-05-11	439	452	431	445	163,200	445
2016-05-10	424	437	424	435	204,900	435
2016-05-09	381	432	378	420	197,500	420
2016-05-06	393	397	381	386	64,500	386
2016-05-02	382	396	382	395	65,800	395
2016-04-28	394	409	391	397	194,000	397
2016-04-27	400	400	385	386	501,900	386
2016-04-26	405	409	395	400	102,400	400
2016-04-25	413	414	406	410	73,600	410
2016-04-22	402	414	402	414	104,400	414
2016-04-21	405	411	403	410	93,200	410
2016-04-20	397	404	397	399	46,200	399
2016-04-19	399	404	396	399	54,500	399
2016-04-18	389	397	389	391	35,300	391
2016-04-15	401	405	394	400	81,100	400
2016-04-14	400	403	396	402	91,700	402
2016-04-13	391	397	389	395	53,400	395
2016-04-12	388	395	383	391	96,900	391
2016-04-11	381	390	379	387	92,200	387
2016-04-08	371	389	368	381	159,400	381
2016-04-07	378	388	363	366	24,700	366
2016-04-06	376	384	375	378	40,300	378
2016-04-05	394	394	374	375	48,900	375
2016-04-04	401	404	396	399	58,800	399
2016-04-01	394	404	371	393	104,600	393
2016-03-31	403	404	387	388	29,500	388
2016-03-30	406	409	401	403	23,000	403
2016-03-29	400	409	399	406	30,800	406
2016-03-28	413	413	402	411	50,200	411
2016-03-25	404	410	403	405	28,600	405
2016-03-24	396	410	396	405	56,000	405
2016-03-23	402	403	399	402	19,000	402
2016-03-22	399	410	398	400	40,400	400
2016-03-18	392	398	392	395	25,900	395
2016-03-17	394	402	394	397	19,800	397
2016-03-16	395	401	395	396	19,900	396
2016-03-15	408	411	396	399	37,200	399
2016-03-14	394	403	394	403	36,800	403
2016-03-11	385	393	380	385	78,700	385
2016-03-10	386	396	386	390	31,600	390
2016-03-09	382	388	382	384	34,300	384
2016-03-08	406	406	385	386	36,200	386
2016-03-07	413	413	402	405	15,700	405
2016-03-04	418	418	396	415	49,300	415
2016-03-03	391	407	386	407	45,100	407
2016-03-02	383	396	381	394	66,000	394
2016-03-01	382	394	373	378	24,700	378
2016-02-29	394	394	383	384	48,800	384
2016-02-26	373	385	369	382	54,500	382
2016-02-25	368	394	364	372	74,900	372
2016-02-24	357	369	356	365	56,300	365
2016-02-23	362	365	350	361	72,100	361
2016-02-22	352	359	350	359	36,800	359
2016-02-19	350	358	340	355	50,200	355
2016-02-18	356	359	350	354	32,800	354
2016-02-17	339	353	336	346	48,100	346
2016-02-16	365	365	344	345	38,700	345
2016-02-15	328	364	326	358	56,200	358
2016-02-12	319	327	314	318	95,400	318
2016-02-10	342	345	313	327	68,000	327
2016-02-09	346	348	344	345	39,600	345
2016-02-08	350	367	350	354	24,600	354
2016-02-05	359	364	356	358	25,900	358
2016-02-04	365	371	362	368	28,200	368
2016-02-03	381	381	366	370	21,500	370
2016-02-02	395	395	383	384	20,400	384
2016-02-01	386	394	383	394	60,800	394
2016-01-29	375	379	367	378	18,500	378
2016-01-28	375	378	371	371	21,300	371
2016-01-27	365	378	363	374	55,500	374
2016-01-26	363	363	354	359	25,300	359
2016-01-25	375	375	363	373	31,300	373
2016-01-22	359	370	351	368	63,100	368
2016-01-21	359	368	341	347	78,900	347
2016-01-20	374	374	363	365	58,500	365
2016-01-19	385	385	368	369	55,900	369
2016-01-18	370	376	368	371	39,100	371
2016-01-15	390	390	375	379	47,600	379
2016-01-14	380	387	372	384	67,200	384
2016-01-13	386	390	383	388	33,200	388
2016-01-12	385	387	379	379	58,300	379
2016-01-08	385	395	385	390	40,300	390
2016-01-07	402	402	389	389	41,600	389
2016-01-06	405	407	398	399	37,900	399
2016-01-05	404	409	404	406	25,700	406
2016-01-04	415	418	406	409	43,400	409

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