4445 リビン・テクノロジーズ(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 2,811 | 2,877 | 2,780 | 2,833 | 15,000 | 2,833 |
| 2019-12-27 | 2,888 | 2,888 | 2,803 | 2,840 | 9,000 | 2,840 |
| 2019-12-26 | 2,813 | 2,845 | 2,810 | 2,838 | 15,900 | 2,838 |
| 2019-12-25 | 2,840 | 2,857 | 2,817 | 2,830 | 10,200 | 2,830 |
| 2019-12-24 | 2,823 | 2,868 | 2,803 | 2,844 | 8,100 | 2,844 |
| 2019-12-23 | 2,839 | 2,839 | 2,803 | 2,823 | 9,100 | 2,823 |
| 2019-12-20 | 2,865 | 2,865 | 2,802 | 2,848 | 9,200 | 2,848 |
| 2019-12-19 | 2,901 | 2,901 | 2,831 | 2,854 | 10,700 | 2,854 |
| 2019-12-18 | 2,948 | 2,948 | 2,905 | 2,911 | 7,200 | 2,911 |
| 2019-12-17 | 2,959 | 2,959 | 2,900 | 2,948 | 15,700 | 2,948 |
| 2019-12-16 | 3,100 | 3,100 | 2,955 | 2,970 | 17,500 | 2,970 |
| 2019-12-13 | 3,185 | 3,200 | 3,125 | 3,130 | 7,900 | 3,130 |
| 2019-12-12 | 3,270 | 3,270 | 3,185 | 3,185 | 6,500 | 3,185 |
| 2019-12-11 | 3,285 | 3,285 | 3,235 | 3,235 | 3,500 | 3,235 |
| 2019-12-10 | 3,280 | 3,320 | 3,270 | 3,285 | 2,800 | 3,285 |
| 2019-12-09 | 3,280 | 3,310 | 3,270 | 3,280 | 6,800 | 3,280 |
| 2019-12-06 | 3,265 | 3,280 | 3,245 | 3,265 | 4,500 | 3,265 |
| 2019-12-05 | 3,330 | 3,350 | 3,295 | 3,295 | 5,700 | 3,295 |
| 2019-12-04 | 3,360 | 3,370 | 3,310 | 3,330 | 4,500 | 3,330 |
| 2019-12-03 | 3,400 | 3,400 | 3,330 | 3,360 | 5,800 | 3,360 |
| 2019-12-02 | 3,280 | 3,420 | 3,270 | 3,360 | 16,500 | 3,360 |
| 2019-11-29 | 3,290 | 3,320 | 3,225 | 3,260 | 14,200 | 3,260 |
| 2019-11-28 | 3,285 | 3,320 | 3,285 | 3,300 | 6,900 | 3,300 |
| 2019-11-27 | 3,280 | 3,300 | 3,260 | 3,275 | 6,600 | 3,275 |
| 2019-11-26 | 3,245 | 3,270 | 3,225 | 3,270 | 10,800 | 3,270 |
| 2019-11-25 | 3,225 | 3,240 | 3,185 | 3,220 | 9,000 | 3,220 |
| 2019-11-22 | 3,240 | 3,240 | 3,180 | 3,225 | 4,700 | 3,225 |
| 2019-11-21 | 3,185 | 3,230 | 3,185 | 3,200 | 4,800 | 3,200 |
| 2019-11-20 | 3,185 | 3,235 | 3,185 | 3,230 | 7,400 | 3,230 |
| 2019-11-19 | 3,250 | 3,250 | 3,175 | 3,185 | 9,400 | 3,185 |
| 2019-11-18 | 3,290 | 3,290 | 3,175 | 3,245 | 17,900 | 3,245 |
| 2019-11-15 | 3,220 | 3,310 | 3,220 | 3,255 | 32,600 | 3,255 |
| 2019-11-14 | 3,230 | 3,425 | 3,230 | 3,230 | 170,900 | 3,230 |
| 2019-11-13 | 3,930 | 3,930 | 3,930 | 3,930 | 1,500 | 3,930 |
| 2019-11-12 | 4,740 | 4,795 | 4,605 | 4,630 | 8,000 | 4,630 |
| 2019-11-11 | 4,750 | 4,840 | 4,560 | 4,700 | 7,800 | 4,700 |
| 2019-11-08 | 4,600 | 4,745 | 4,600 | 4,745 | 6,400 | 4,745 |
| 2019-11-07 | 4,495 | 4,640 | 4,495 | 4,590 | 5,700 | 4,590 |
| 2019-11-06 | 4,505 | 4,525 | 4,445 | 4,460 | 3,100 | 4,460 |
| 2019-11-05 | 4,430 | 4,630 | 4,430 | 4,505 | 7,000 | 4,505 |
| 2019-11-01 | 4,450 | 4,475 | 4,300 | 4,425 | 6,800 | 4,425 |
| 2019-10-31 | 4,480 | 4,480 | 4,380 | 4,380 | 2,800 | 4,380 |
| 2019-10-30 | 4,510 | 4,525 | 4,410 | 4,410 | 3,500 | 4,410 |
| 2019-10-29 | 4,500 | 4,565 | 4,470 | 4,510 | 4,000 | 4,510 |
| 2019-10-28 | 4,530 | 4,570 | 4,450 | 4,530 | 4,000 | 4,530 |
| 2019-10-25 | 4,590 | 4,590 | 4,515 | 4,530 | 1,800 | 4,530 |
| 2019-10-24 | 4,580 | 4,650 | 4,560 | 4,560 | 1,300 | 4,560 |
| 2019-10-23 | 4,670 | 4,670 | 4,580 | 4,580 | 700 | 4,580 |
| 2019-10-21 | 4,610 | 4,655 | 4,600 | 4,600 | 2,700 | 4,600 |
| 2019-10-18 | 4,640 | 4,675 | 4,585 | 4,615 | 2,400 | 4,615 |
| 2019-10-17 | 4,695 | 4,695 | 4,610 | 4,640 | 3,000 | 4,640 |
| 2019-10-16 | 4,700 | 4,705 | 4,610 | 4,625 | 4,700 | 4,625 |
| 2019-10-15 | 4,925 | 4,925 | 4,630 | 4,630 | 10,600 | 4,630 |
| 2019-10-11 | 4,365 | 5,060 | 4,260 | 4,925 | 90,000 | 4,925 |
| 2019-10-10 | 4,470 | 4,470 | 4,340 | 4,365 | 8,600 | 4,365 |
| 2019-10-09 | 4,505 | 4,505 | 4,400 | 4,470 | 6,000 | 4,470 |
| 2019-10-08 | 4,525 | 4,570 | 4,510 | 4,535 | 6,200 | 4,535 |
| 2019-10-07 | 4,550 | 4,580 | 4,470 | 4,525 | 4,300 | 4,525 |
| 2019-10-04 | 4,550 | 4,590 | 4,360 | 4,540 | 17,200 | 4,540 |
| 2019-10-03 | 4,940 | 4,940 | 4,450 | 4,470 | 52,700 | 4,470 |
| 2019-10-02 | 5,050 | 5,050 | 4,900 | 4,960 | 26,700 | 4,960 |
| 2019-10-01 | 4,950 | 5,120 | 4,820 | 5,020 | 53,300 | 5,020 |
| 2019-09-30 | 4,790 | 4,950 | 4,730 | 4,915 | 31,800 | 4,915 |
| 2019-09-27 | 4,595 | 4,780 | 4,340 | 4,780 | 22,900 | 4,780 |
| 2019-09-26 | 4,415 | 4,600 | 4,415 | 4,525 | 6,000 | 4,525 |
| 2019-09-25 | 4,450 | 4,475 | 4,380 | 4,415 | 4,200 | 4,415 |
| 2019-09-24 | 4,485 | 4,550 | 4,460 | 4,485 | 5,500 | 4,485 |
| 2019-09-20 | 4,275 | 4,440 | 4,235 | 4,435 | 13,100 | 4,435 |
| 2019-09-19 | 4,280 | 4,305 | 4,235 | 4,235 | 5,500 | 4,235 |
| 2019-09-18 | 4,240 | 4,280 | 4,240 | 4,280 | 1,900 | 4,280 |
| 2019-09-17 | 4,290 | 4,290 | 4,230 | 4,270 | 3,400 | 4,270 |
| 2019-09-13 | 4,265 | 4,320 | 4,250 | 4,270 | 6,300 | 4,270 |
| 2019-09-12 | 4,435 | 4,435 | 4,250 | 4,265 | 11,100 | 4,265 |
| 2019-09-11 | 4,355 | 4,465 | 4,355 | 4,435 | 7,100 | 4,435 |
| 2019-09-10 | 4,550 | 4,550 | 4,385 | 4,390 | 10,700 | 4,390 |
| 2019-09-09 | 4,650 | 4,680 | 4,515 | 4,565 | 6,200 | 4,565 |
| 2019-09-06 | 4,750 | 4,800 | 4,650 | 4,690 | 9,000 | 4,690 |
| 2019-09-05 | 4,795 | 4,865 | 4,695 | 4,750 | 9,700 | 4,750 |
| 2019-09-04 | 4,780 | 4,795 | 4,610 | 4,795 | 9,800 | 4,795 |
| 2019-09-03 | 4,620 | 4,840 | 4,520 | 4,780 | 17,800 | 4,780 |
| 2019-09-02 | 4,435 | 4,675 | 4,435 | 4,625 | 12,600 | 4,625 |
| 2019-08-30 | 4,370 | 4,525 | 4,300 | 4,435 | 13,200 | 4,435 |
| 2019-08-29 | 4,490 | 4,495 | 4,365 | 4,375 | 13,000 | 4,375 |
| 2019-08-28 | 4,590 | 4,590 | 4,455 | 4,520 | 15,700 | 4,520 |
| 2019-08-27 | 4,680 | 4,680 | 4,580 | 4,585 | 13,600 | 4,585 |
| 2019-08-26 | 4,670 | 4,765 | 4,605 | 4,615 | 17,700 | 4,615 |
| 2019-08-23 | 4,780 | 4,870 | 4,765 | 4,810 | 9,000 | 4,810 |
| 2019-08-22 | 5,010 | 5,080 | 4,825 | 4,835 | 17,500 | 4,835 |
| 2019-08-21 | 4,975 | 5,060 | 4,905 | 5,000 | 18,000 | 5,000 |
| 2019-08-20 | 4,875 | 4,990 | 4,800 | 4,975 | 21,300 | 4,975 |
| 2019-08-19 | 5,030 | 5,050 | 4,780 | 4,805 | 33,000 | 4,805 |
| 2019-08-16 | 5,360 | 5,360 | 4,970 | 5,000 | 56,100 | 5,000 |
| 2019-08-15 | 5,730 | 5,920 | 5,240 | 5,360 | 94,300 | 5,360 |
| 2019-08-14 | 5,330 | 5,860 | 5,330 | 5,790 | 74,500 | 5,790 |
| 2019-08-13 | 5,410 | 5,640 | 5,410 | 5,510 | 35,800 | 5,510 |
| 2019-08-09 | 5,220 | 5,600 | 5,160 | 5,510 | 54,000 | 5,510 |
| 2019-08-08 | 4,975 | 5,270 | 4,800 | 5,250 | 27,800 | 5,250 |
| 2019-08-07 | 4,960 | 5,010 | 4,920 | 4,920 | 12,700 | 4,920 |
| 2019-08-06 | 4,830 | 5,030 | 4,735 | 4,930 | 24,800 | 4,930 |
| 2019-08-05 | 5,270 | 5,280 | 5,020 | 5,070 | 26,500 | 5,070 |
| 2019-08-02 | 5,400 | 5,440 | 5,220 | 5,280 | 23,600 | 5,280 |
| 2019-08-01 | 5,390 | 5,600 | 5,380 | 5,500 | 15,000 | 5,500 |
| 2019-07-31 | 5,420 | 5,550 | 5,350 | 5,470 | 13,900 | 5,470 |
| 2019-07-30 | 5,810 | 5,810 | 5,470 | 5,470 | 38,600 | 5,470 |
| 2019-07-29 | 5,800 | 5,960 | 5,730 | 5,810 | 35,200 | 5,810 |
| 2019-07-26 | 5,550 | 5,750 | 5,470 | 5,750 | 24,400 | 5,750 |
| 2019-07-25 | 5,740 | 5,800 | 5,460 | 5,520 | 48,000 | 5,520 |
| 2019-07-24 | 5,910 | 6,080 | 5,710 | 5,710 | 84,000 | 5,710 |
| 2019-07-23 | 5,470 | 5,970 | 5,450 | 5,850 | 111,900 | 5,850 |
| 2019-07-22 | 5,320 | 5,590 | 5,230 | 5,380 | 39,100 | 5,380 |
| 2019-07-19 | 5,310 | 5,450 | 5,210 | 5,360 | 39,000 | 5,360 |
| 2019-07-18 | 5,560 | 5,590 | 5,240 | 5,260 | 51,300 | 5,260 |
| 2019-07-17 | 5,530 | 5,620 | 5,420 | 5,580 | 19,900 | 5,580 |
| 2019-07-16 | 5,990 | 6,070 | 5,500 | 5,500 | 58,900 | 5,500 |
| 2019-07-12 | 5,800 | 6,120 | 5,750 | 5,890 | 84,700 | 5,890 |
| 2019-07-11 | 6,080 | 6,100 | 5,750 | 5,760 | 36,000 | 5,760 |
| 2019-07-10 | 6,060 | 6,280 | 5,820 | 5,980 | 100,500 | 5,980 |
| 2019-07-09 | 6,420 | 6,460 | 6,040 | 6,040 | 86,200 | 6,040 |
| 2019-07-08 | 6,730 | 6,750 | 6,510 | 6,520 | 41,800 | 6,520 |
| 2019-07-05 | 6,690 | 6,750 | 6,500 | 6,700 | 91,200 | 6,700 |
| 2019-07-04 | 7,150 | 7,400 | 6,620 | 6,640 | 306,400 | 6,640 |
| 2019-07-03 | 6,950 | 7,280 | 6,810 | 7,230 | 289,900 | 7,230 |
| 2019-07-02 | 6,880 | 7,230 | 6,620 | 7,050 | 513,200 | 7,050 |
| 2019-07-01 | 6,600 | 7,150 | 6,260 | 6,690 | 788,300 | 6,690 |
| 2019-06-28 | 9,000 | 9,150 | 7,500 | 7,500 | 520,100 | 7,500 |
分割・併合履歴 ： なし
