4220 リケンテクノス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	511	523	511	520	48,800	520
2021-12-29	514	518	509	516	45,900	516
2021-12-28	509	516	508	516	55,200	516
2021-12-27	501	506	501	504	42,900	504
2021-12-24	506	506	502	504	36,500	504
2021-12-23	500	502	498	501	40,000	501
2021-12-22	496	503	496	498	34,000	498
2021-12-21	502	503	492	496	58,400	496
2021-12-20	509	509	491	491	93,100	491
2021-12-17	517	525	514	519	116,300	519
2021-12-16	520	520	513	516	51,100	516
2021-12-15	515	517	512	512	70,900	512
2021-12-14	508	512	507	511	64,400	511
2021-12-13	515	515	506	508	79,900	508
2021-12-10	513	513	506	511	69,800	511
2021-12-09	517	517	506	508	61,700	508
2021-12-08	516	520	512	519	100,900	519
2021-12-07	499	512	497	512	81,300	512
2021-12-06	493	497	492	493	77,100	493
2021-12-03	487	494	487	493	44,300	493
2021-12-02	478	496	478	487	121,500	487
2021-12-01	480	487	478	483	99,000	483
2021-11-30	490	504	480	481	106,700	481
2021-11-29	500	503	486	490	135,900	490
2021-11-26	518	518	507	508	68,400	508
2021-11-25	518	523	517	519	49,000	519
2021-11-24	521	524	519	521	46,600	521
2021-11-22	522	524	518	521	35,500	521
2021-11-19	520	522	516	522	74,200	522
2021-11-18	527	528	516	518	53,900	518
2021-11-17	535	537	527	527	53,700	527
2021-11-16	549	552	535	537	72,100	537
2021-11-15	550	553	544	545	81,600	545
2021-11-12	535	546	535	546	63,600	546
2021-11-11	529	536	528	532	37,800	532
2021-11-10	536	540	529	529	47,100	529
2021-11-09	541	542	534	534	88,800	534
2021-11-08	549	549	539	540	75,100	540
2021-11-05	563	565	543	544	130,900	544
2021-11-04	547	578	544	578	240,500	578
2021-11-02	552	553	540	543	55,200	543
2021-11-01	547	552	544	551	99,300	551
2021-10-29	548	552	543	547	84,600	547
2021-10-28	549	550	545	545	53,000	545
2021-10-27	549	552	546	550	36,500	550
2021-10-26	548	552	546	550	30,300	550
2021-10-25	542	550	539	546	55,400	546
2021-10-22	546	550	539	546	53,800	546
2021-10-21	548	553	545	545	57,400	545
2021-10-20	560	560	548	549	44,900	549
2021-10-19	560	560	555	556	37,900	556
2021-10-18	565	565	554	559	70,200	559
2021-10-15	545	555	544	555	55,100	555
2021-10-14	544	545	540	540	52,800	540
2021-10-13	551	554	544	544	85,900	544
2021-10-12	563	563	554	555	49,700	555
2021-10-11	559	563	555	563	42,100	563
2021-10-08	562	566	554	556	50,600	556
2021-10-07	555	560	550	552	73,400	552
2021-10-06	555	568	552	554	93,100	554
2021-10-05	554	559	546	553	123,200	553
2021-10-04	562	562	554	556	73,900	556
2021-10-01	562	562	551	552	135,400	552
2021-09-30	575	577	564	567	134,600	567
2021-09-29	578	578	568	576	114,200	576
2021-09-28	588	593	583	589	134,700	589
2021-09-27	597	597	589	590	67,700	590
2021-09-24	588	599	588	595	136,100	595
2021-09-22	588	588	576	577	103,900	577
2021-09-21	596	596	588	588	102,800	588
2021-09-17	604	609	598	606	113,700	606
2021-09-16	606	606	593	599	83,000	599
2021-09-15	610	610	600	606	96,300	606
2021-09-14	613	621	609	621	161,000	621
2021-09-13	609	618	605	615	89,600	615
2021-09-10	597	615	596	615	171,100	615
2021-09-09	602	603	595	596	73,200	596
2021-09-08	601	606	598	606	92,900	606
2021-09-07	603	604	596	602	105,200	602
2021-09-06	602	603	595	598	59,800	598
2021-09-03	590	601	590	600	84,700	600
2021-09-02	578	589	578	589	92,700	589
2021-09-01	576	578	572	576	54,900	576
2021-08-31	574	579	574	576	54,800	576
2021-08-30	572	578	571	574	38,700	574
2021-08-27	567	568	564	567	26,600	567
2021-08-26	566	568	562	568	36,900	568
2021-08-25	573	576	564	564	63,100	564
2021-08-24	566	577	566	572	44,100	572
2021-08-23	561	570	560	566	61,300	566
2021-08-20	556	560	553	553	85,600	553
2021-08-19	572	572	559	559	63,900	559
2021-08-18	576	581	568	575	71,200	575
2021-08-17	579	589	578	581	99,600	581
2021-08-16	582	584	572	574	93,700	574
2021-08-13	591	591	582	582	72,100	582
2021-08-12	596	600	589	591	58,700	591
2021-08-11	597	597	591	592	46,100	592
2021-08-10	590	594	586	588	69,100	588
2021-08-06	603	603	591	591	105,100	591
2021-08-05	606	612	604	606	83,000	606
2021-08-04	622	624	610	612	69,600	612
2021-08-03	620	621	610	615	71,500	615
2021-08-02	601	625	601	621	156,000	621
2021-07-30	609	609	596	601	88,000	601
2021-07-29	611	611	604	610	40,800	610
2021-07-28	615	615	603	607	103,300	607
2021-07-27	613	620	610	617	100,800	617
2021-07-26	605	613	603	612	112,600	612
2021-07-21	597	602	592	596	112,000	596
2021-07-20	585	591	581	587	104,800	587
2021-07-19	600	600	591	592	88,300	592
2021-07-16	591	606	590	602	87,000	602
2021-07-15	606	611	594	595	144,500	595
2021-07-14	601	609	598	608	152,800	608
2021-07-13	594	607	592	606	161,400	606
2021-07-12	580	592	579	589	140,800	589
2021-07-09	558	576	557	572	203,500	572
2021-07-08	580	580	566	566	179,000	566
2021-07-07	592	592	581	583	139,700	583
2021-07-06	600	602	593	601	109,400	601
2021-07-05	608	608	597	600	161,500	600
2021-07-02	609	615	605	615	84,000	615
2021-07-01	617	618	603	606	103,100	606
2021-06-30	627	633	615	615	115,900	615
2021-06-29	616	624	609	622	137,000	622
2021-06-28	618	628	617	625	127,000	625
2021-06-25	619	620	612	614	96,200	614
2021-06-24	611	618	607	613	98,100	613
2021-06-23	621	626	610	610	172,200	610
2021-06-22	605	622	604	621	265,300	621
2021-06-21	583	603	583	597	232,200	597
2021-06-18	591	594	582	589	138,100	589
2021-06-17	593	594	586	588	66,100	588
2021-06-16	590	596	585	593	94,500	593
2021-06-15	582	595	579	594	136,400	594
2021-06-14	584	589	580	582	103,900	582
2021-06-11	576	584	575	577	120,900	577
2021-06-10	577	582	574	582	76,700	582
2021-06-09	582	585	577	579	103,500	579
2021-06-08	590	591	584	585	70,800	585
2021-06-07	600	606	588	590	127,200	590
2021-06-04	589	611	588	598	262,400	598
2021-06-03	570	589	570	588	221,000	588
2021-06-02	568	573	565	570	229,900	570
2021-06-01	567	571	562	569	118,700	569
2021-05-31	570	571	558	566	165,400	566
2021-05-28	561	579	561	576	175,400	576
2021-05-27	571	575	561	561	152,800	561
2021-05-26	586	592	571	577	162,900	577
2021-05-25	603	607	586	586	274,000	586
2021-05-24	570	594	570	593	193,800	593
2021-05-21	578	580	565	569	219,900	569
2021-05-20	570	587	570	577	244,000	577
2021-05-19	555	580	551	567	399,200	567
2021-05-18	534	545	530	545	64,700	545
2021-05-17	539	539	525	527	64,100	527
2021-05-14	536	538	528	530	98,300	530
2021-05-13	520	541	520	527	114,700	527
2021-05-12	544	554	532	532	163,700	532
2021-05-11	547	555	545	545	125,100	545
2021-05-10	544	559	540	553	150,500	553
2021-05-07	550	559	537	546	489,400	546
2021-05-06	521	562	521	560	1,125,500	560
2021-04-30	488	493	482	482	67,700	482
2021-04-28	491	497	486	489	62,300	489
2021-04-27	500	501	491	494	95,800	494
2021-04-26	503	506	499	500	36,000	500
2021-04-23	508	509	502	503	54,500	503
2021-04-22	505	516	505	512	49,100	512
2021-04-21	511	511	499	505	107,300	505
2021-04-20	529	530	521	521	40,000	521
2021-04-19	532	543	532	534	44,800	534
2021-04-16	532	535	526	530	38,400	530
2021-04-15	525	532	524	532	51,400	532
2021-04-14	527	530	518	526	86,000	526
2021-04-13	530	537	529	529	22,800	529
2021-04-12	521	532	521	531	51,100	531
2021-04-09	525	531	520	521	66,500	521
2021-04-08	540	540	525	525	71,500	525
2021-04-07	520	542	520	542	78,200	542
2021-04-06	530	530	518	524	65,700	524
2021-04-05	521	527	517	526	80,400	526
2021-04-02	514	521	514	521	30,300	521
2021-04-01	516	524	512	514	142,200	514
2021-03-31	523	532	516	516	74,400	516
2021-03-30	537	538	523	531	151,000	531
2021-03-29	548	563	539	552	255,000	552
2021-03-26	548	554	535	538	141,700	538
2021-03-25	542	547	534	541	112,300	541
2021-03-24	553	553	532	532	94,900	532
2021-03-23	565	568	560	561	67,300	561
2021-03-22	571	571	555	564	84,800	564
2021-03-19	565	575	562	571	102,200	571
2021-03-18	576	576	564	571	158,000	571
2021-03-17	550	575	547	575	136,200	575
2021-03-16	550	556	535	554	212,000	554
2021-03-15	530	558	530	557	246,400	557
2021-03-12	511	525	510	524	181,600	524
2021-03-11	517	521	511	513	70,000	513
2021-03-10	524	524	507	515	72,600	515
2021-03-09	521	526	515	524	98,100	524
2021-03-08	529	533	508	514	177,200	514
2021-03-05	514	527	505	527	183,700	527
2021-03-04	495	514	495	514	158,700	514
2021-03-03	493	503	490	500	101,900	500
2021-03-02	494	494	483	489	63,500	489
2021-03-01	485	494	485	494	86,800	494
2021-02-26	482	486	470	475	102,000	475
2021-02-25	497	497	486	486	68,300	486
2021-02-24	495	497	487	490	62,700	490
2021-02-22	499	500	490	495	49,600	495
2021-02-19	491	498	486	494	73,400	494
2021-02-18	500	505	493	496	90,000	496
2021-02-17	495	501	486	497	102,600	497
2021-02-16	504	504	492	499	69,000	499
2021-02-15	505	507	496	504	57,600	504
2021-02-12	498	505	492	505	126,700	505
2021-02-10	498	498	488	494	77,000	494
2021-02-09	504	504	492	498	54,900	498
2021-02-08	490	507	486	501	234,900	501
2021-02-05	488	488	482	488	66,900	488
2021-02-04	482	490	478	480	99,400	480
2021-02-03	475	485	475	483	64,600	483
2021-02-02	472	486	472	475	73,900	475
2021-02-01	460	483	459	476	103,800	476
2021-01-29	462	464	454	454	33,000	454
2021-01-28	462	467	457	462	85,600	462
2021-01-27	462	467	458	467	53,000	467
2021-01-26	459	462	456	462	36,200	462
2021-01-25	464	464	457	462	45,100	462
2021-01-22	454	462	452	458	81,000	458
2021-01-21	461	469	456	460	54,100	460
2021-01-20	451	463	449	459	73,900	459
2021-01-19	460	461	451	451	80,200	451
2021-01-18	465	465	455	459	47,400	459
2021-01-15	477	479	465	467	113,500	467
2021-01-14	484	489	477	485	159,900	485
2021-01-13	489	494	480	485	436,300	485
2021-01-12	471	488	466	487	223,100	487
2021-01-08	465	472	459	471	219,700	471
2021-01-07	460	471	455	465	125,900	465
2021-01-06	460	460	450	453	41,300	453
2021-01-05	454	458	447	447	37,800	447
2021-01-04	457	462	443	458	79,900	458

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

2024年09月
日	月	火	水	木	金	土
« 08月30日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30