4220 リケンテクノス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	480	484	480	481	44,900	481
2022-12-29	478	482	474	482	95,300	482
2022-12-28	479	481	477	481	86,300	481
2022-12-27	479	481	477	479	40,300	479
2022-12-26	480	480	476	477	47,500	477
2022-12-23	476	478	473	476	48,500	476
2022-12-22	476	481	476	479	69,700	479
2022-12-21	480	482	473	476	155,900	476
2022-12-20	490	493	479	481	169,200	481
2022-12-19	487	489	485	487	85,300	487
2022-12-16	483	487	480	486	156,600	486
2022-12-15	485	491	485	485	118,500	485
2022-12-14	484	488	483	487	85,000	487
2022-12-13	482	483	481	481	83,800	481
2022-12-12	476	482	475	477	93,500	477
2022-12-09	473	481	473	477	91,800	477
2022-12-08	482	482	472	476	222,100	476
2022-12-07	481	484	480	482	100,600	482
2022-12-06	481	486	480	480	102,900	480
2022-12-05	488	490	482	482	128,500	482
2022-12-02	496	497	486	488	222,500	488
2022-12-01	502	502	498	500	136,600	500
2022-11-30	503	504	498	499	187,300	499
2022-11-29	507	510	500	501	316,400	501
2022-11-28	519	519	510	512	164,100	512
2022-11-25	517	520	514	520	104,100	520
2022-11-24	511	518	511	518	143,100	518
2022-11-22	505	509	504	507	112,000	507
2022-11-21	493	502	492	502	129,100	502
2022-11-18	494	497	490	490	108,900	490
2022-11-17	492	495	491	494	85,400	494
2022-11-16	494	499	493	494	90,500	494
2022-11-15	495	500	494	496	80,400	496
2022-11-14	497	503	494	494	118,000	494
2022-11-11	500	501	493	497	134,100	497
2022-11-10	495	498	494	494	106,200	494
2022-11-09	497	501	495	499	116,400	499
2022-11-08	493	499	493	497	90,000	497
2022-11-07	492	496	489	490	115,100	490
2022-11-04	492	494	484	488	222,600	488
2022-11-02	496	505	494	495	344,700	495
2022-11-01	506	508	493	494	344,000	494
2022-10-31	518	519	510	516	227,200	516
2022-10-28	510	513	503	504	252,300	504
2022-10-27	514	516	509	511	83,700	511
2022-10-26	514	518	512	515	73,200	515
2022-10-25	506	513	505	509	80,400	509
2022-10-24	509	510	502	503	122,500	503
2022-10-21	520	522	510	510	77,000	510
2022-10-20	514	526	514	524	110,800	524
2022-10-19	520	520	511	519	79,800	519
2022-10-18	510	521	510	517	106,100	517
2022-10-17	500	507	500	503	63,500	503
2022-10-14	510	513	503	507	99,200	507
2022-10-13	504	504	498	502	86,800	502
2022-10-12	506	508	500	504	83,200	504
2022-10-11	518	523	505	505	156,800	505
2022-10-07	520	530	520	527	94,000	527
2022-10-06	527	532	524	527	126,600	527
2022-10-05	520	526	518	522	137,200	522
2022-10-04	513	520	510	519	124,400	519
2022-10-03	499	504	496	503	87,400	503
2022-09-30	505	511	499	502	115,500	502
2022-09-29	510	511	505	508	109,800	508
2022-09-28	506	509	500	509	131,300	509
2022-09-27	505	512	505	508	116,900	508
2022-09-26	511	513	502	503	129,700	503
2022-09-22	514	515	511	514	135,600	514
2022-09-21	522	523	518	521	72,600	521
2022-09-20	521	528	521	526	84,500	526
2022-09-16	528	529	518	519	116,300	519
2022-09-15	526	531	524	530	80,600	530
2022-09-14	521	533	521	528	123,400	528
2022-09-13	534	540	532	540	104,000	540
2022-09-12	534	537	530	534	103,600	534
2022-09-09	526	532	523	531	116,600	531
2022-09-08	525	529	519	526	129,600	526
2022-09-07	523	527	516	521	110,300	521
2022-09-06	516	527	516	524	113,600	524
2022-09-05	525	526	513	516	151,900	516
2022-09-02	530	530	521	530	187,100	530
2022-09-01	526	536	526	529	199,000	529
2022-08-31	525	530	522	522	146,900	522
2022-08-30	528	530	524	529	88,000	529
2022-08-29	519	525	513	523	215,800	523
2022-08-26	536	536	528	529	97,500	529
2022-08-25	540	551	526	528	376,800	528
2022-08-24	523	541	523	537	630,700	537
2022-08-23	514	524	512	519	267,900	519
2022-08-22	502	510	498	508	72,000	508
2022-08-19	510	511	504	504	56,300	504
2022-08-18	510	510	503	504	93,500	504
2022-08-17	505	514	504	514	212,700	514
2022-08-16	500	505	496	501	158,400	501
2022-08-15	489	499	487	499	165,600	499
2022-08-12	487	490	480	483	249,600	483
2022-08-10	488	491	476	480	129,500	480
2022-08-09	491	491	485	486	99,300	486
2022-08-08	489	493	487	490	89,900	490
2022-08-05	480	489	480	489	104,600	489
2022-08-04	494	494	477	481	170,400	481
2022-08-03	495	496	487	490	118,200	490
2022-08-02	495	501	486	493	292,000	493
2022-08-01	490	506	480	493	435,100	493
2022-07-29	468	474	466	469	103,400	469
2022-07-28	483	483	466	466	257,000	466
2022-07-27	469	483	468	474	250,900	474
2022-07-26	469	470	458	458	126,900	458
2022-07-25	454	463	453	463	169,700	463
2022-07-22	448	454	447	451	85,800	451
2022-07-21	447	448	444	446	61,900	446
2022-07-20	442	449	442	447	94,500	447
2022-07-19	436	437	432	434	60,200	434
2022-07-15	434	438	431	433	97,200	433
2022-07-14	432	437	431	437	51,000	437
2022-07-13	437	439	432	432	37,100	432
2022-07-12	445	445	431	431	70,700	431
2022-07-11	440	446	440	445	78,300	445
2022-07-08	443	445	435	435	102,700	435
2022-07-07	435	442	434	442	67,200	442
2022-07-06	435	438	430	430	36,200	430
2022-07-05	435	442	433	438	80,900	438
2022-07-04	434	436	430	430	55,900	430
2022-07-01	430	433	425	430	88,300	430
2022-06-30	433	435	428	430	173,200	430
2022-06-29	435	441	430	430	304,800	430
2022-06-28	427	437	426	436	71,500	436
2022-06-27	431	433	428	431	58,200	431
2022-06-24	428	430	423	424	47,000	424
2022-06-23	424	428	423	428	34,000	428
2022-06-22	432	432	424	425	35,600	425
2022-06-21	423	429	423	429	54,500	429
2022-06-20	423	423	414	417	57,500	417
2022-06-17	420	424	415	420	75,900	420
2022-06-16	430	432	424	425	46,300	425
2022-06-15	432	433	426	426	63,000	426
2022-06-14	431	436	430	430	64,400	430
2022-06-13	436	441	433	435	56,000	435
2022-06-10	443	450	442	442	83,900	442
2022-06-09	448	452	445	447	67,400	447
2022-06-08	451	451	447	451	55,900	451
2022-06-07	443	452	443	445	113,700	445
2022-06-06	435	442	433	440	64,900	440
2022-06-03	441	441	436	440	47,300	440
2022-06-02	440	442	435	436	49,900	436
2022-06-01	435	444	435	442	81,700	442
2022-05-31	430	434	429	433	46,800	433
2022-05-30	427	436	427	428	245,800	428
2022-05-27	424	424	419	424	47,500	424
2022-05-26	420	421	416	417	44,300	417
2022-05-25	423	423	416	416	85,800	416
2022-05-24	432	432	420	421	108,400	421
2022-05-23	437	437	429	434	41,300	434
2022-05-20	430	434	427	434	82,700	434
2022-05-19	421	432	421	430	76,500	430
2022-05-18	432	436	429	434	55,300	434
2022-05-17	422	430	421	429	58,800	429
2022-05-16	429	431	415	420	88,000	420
2022-05-13	416	428	416	427	60,500	427
2022-05-12	425	425	416	416	56,100	416
2022-05-11	434	436	425	425	82,200	425
2022-05-10	428	439	426	438	106,900	438
2022-05-09	438	438	426	426	125,500	426
2022-05-06	436	440	425	440	173,400	440
2022-05-02	452	452	435	436	156,900	436
2022-04-28	419	437	419	437	173,600	437
2022-04-27	436	438	409	409	387,700	409
2022-04-26	450	450	442	446	61,700	446
2022-04-25	439	446	437	443	75,700	443
2022-04-22	443	443	436	440	41,500	440
2022-04-21	440	448	438	448	89,400	448
2022-04-20	439	441	435	441	44,500	441
2022-04-19	435	435	430	434	40,000	434
2022-04-18	438	439	430	431	42,300	431
2022-04-15	436	444	436	442	57,400	442
2022-04-14	442	444	441	442	28,400	442
2022-04-13	438	443	433	442	82,100	442
2022-04-12	434	436	431	432	69,100	432
2022-04-11	435	440	431	438	83,100	438
2022-04-08	438	439	430	435	111,400	435
2022-04-07	437	437	428	433	113,800	433
2022-04-06	451	451	440	443	124,800	443
2022-04-05	462	462	452	455	58,800	455
2022-04-04	460	461	456	458	41,800	458
2022-04-01	452	459	449	456	59,500	456
2022-03-31	461	467	456	457	76,800	457
2022-03-30	470	470	458	470	86,600	470
2022-03-29	475	476	466	475	127,800	475
2022-03-28	475	477	472	477	41,400	477
2022-03-25	475	475	469	475	61,900	475
2022-03-24	464	473	461	473	83,100	473
2022-03-23	465	471	461	468	82,100	468
2022-03-22	469	470	453	459	137,200	459
2022-03-18	458	468	453	468	222,200	468
2022-03-17	456	460	449	458	124,900	458
2022-03-16	450	451	442	449	108,600	449
2022-03-15	430	444	429	444	184,200	444
2022-03-14	427	430	424	424	95,100	424
2022-03-11	424	430	417	419	150,100	419
2022-03-10	419	436	417	436	126,100	436
2022-03-09	420	423	406	411	147,000	411
2022-03-08	422	429	414	419	156,000	419
2022-03-07	441	442	424	428	154,900	428
2022-03-04	453	454	442	442	129,600	442
2022-03-03	452	458	451	455	50,100	455
2022-03-02	457	459	450	450	76,400	450
2022-03-01	470	470	463	465	46,400	465
2022-02-28	469	469	461	466	52,500	466
2022-02-25	459	462	453	462	47,300	462
2022-02-24	451	460	450	460	62,900	460
2022-02-22	460	460	452	455	142,300	455
2022-02-21	464	466	462	464	24,700	464
2022-02-18	461	466	461	466	35,800	466
2022-02-17	473	473	465	465	30,800	465
2022-02-16	473	474	469	473	26,600	473
2022-02-15	472	474	464	465	53,700	465
2022-02-14	470	473	465	471	68,100	471
2022-02-10	478	478	470	478	68,700	478
2022-02-09	463	476	457	475	119,800	475
2022-02-08	457	461	457	461	55,100	461
2022-02-07	456	460	455	456	85,200	456
2022-02-04	462	464	456	459	91,600	459
2022-02-03	466	471	465	465	49,600	465
2022-02-02	461	471	461	469	82,300	469
2022-02-01	465	470	460	460	76,900	460
2022-01-31	470	475	467	470	74,300	470
2022-01-28	471	473	466	471	64,000	471
2022-01-27	486	487	459	463	108,500	463
2022-01-26	481	489	480	486	46,000	486
2022-01-25	490	490	479	480	77,500	480
2022-01-24	473	490	472	490	48,900	490
2022-01-21	480	480	471	474	92,200	474
2022-01-20	481	487	481	481	62,800	481
2022-01-19	488	491	483	483	83,100	483
2022-01-18	501	502	492	492	67,900	492
2022-01-17	503	504	496	498	50,000	498
2022-01-14	505	505	495	503	83,400	503
2022-01-13	510	510	503	503	42,400	503
2022-01-12	504	513	503	510	57,600	510
2022-01-11	502	503	492	498	73,600	498
2022-01-07	501	507	496	499	60,600	499
2022-01-06	505	508	500	500	63,200	500
2022-01-05	517	518	512	513	49,500	513
2022-01-04	518	520	507	517	59,400	517

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04月
日	月	火	水	木	金	土
« 03月29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