4445 リビン・テクノロジーズ(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	4,200	4,200	4,140	4,140	600	4,140
2021-12-29	4,100	4,225	4,100	4,170	1,700	4,170
2021-12-28	4,090	4,140	4,015	4,065	5,900	4,065
2021-12-27	4,415	4,460	4,085	4,140	10,600	4,140
2021-12-24	4,200	4,455	4,195	4,425	10,100	4,425
2021-12-23	4,225	4,230	4,080	4,155	6,400	4,155
2021-12-22	4,200	4,315	4,045	4,100	16,300	4,100
2021-12-21	3,985	4,210	3,985	4,130	14,000	4,130
2021-12-20	3,960	4,120	3,905	3,935	8,300	3,935
2021-12-17	4,080	4,130	3,925	3,980	12,100	3,980
2021-12-16	4,380	4,380	4,030	4,150	10,200	4,150
2021-12-15	4,070	4,285	4,070	4,175	4,900	4,175
2021-12-14	4,115	4,260	4,060	4,065	6,300	4,065
2021-12-13	4,425	4,425	4,050	4,105	22,900	4,105
2021-12-10	4,575	4,575	4,280	4,355	34,800	4,355
2021-12-09	5,130	5,230	4,605	4,645	86,700	4,645
2021-12-08	4,705	5,220	4,670	5,220	46,900	5,220
2021-12-07	4,550	4,650	4,375	4,520	8,000	4,520
2021-12-06	4,550	4,800	4,355	4,430	2,300	4,430
2021-12-03	4,750	4,750	4,150	4,500	15,600	4,500
2021-12-02	4,900	4,900	4,665	4,750	7,900	4,750
2021-12-01	4,615	5,110	4,520	5,100	9,500	5,100
2021-11-30	5,160	5,300	4,630	4,630	14,700	4,630
2021-11-29	4,620	5,380	4,525	4,915	31,000	4,915
2021-11-26	4,955	5,080	4,660	4,760	23,200	4,760
2021-11-25	5,650	5,650	4,915	4,960	36,000	4,960
2021-11-24	5,990	5,990	5,370	5,620	23,500	5,620
2021-11-22	5,800	6,090	5,480	6,090	33,900	6,090
2021-11-19	5,650	6,200	5,210	6,200	135,800	6,200
2021-11-18	5,930	6,950	5,560	6,150	508,200	6,150
2021-11-17	4,400	4,400	4,400	4,400	1,900	4,400
2021-11-16	3,700	3,700	3,700	3,700	3,800	3,700
2021-11-15	2,798	3,045	2,798	3,000	33,300	3,000
2021-11-12	2,786	2,800	2,717	2,770	3,700	2,770
2021-11-11	2,681	2,761	2,680	2,761	4,800	2,761
2021-11-10	2,671	2,678	2,662	2,662	2,000	2,662
2021-11-09	2,648	2,729	2,648	2,660	4,800	2,660
2021-11-08	2,629	2,670	2,614	2,650	4,800	2,650
2021-11-05	2,662	2,679	2,662	2,679	1,200	2,679
2021-11-04	2,700	2,751	2,638	2,686	5,700	2,686
2021-11-02	2,852	2,852	2,701	2,727	8,700	2,727
2021-11-01	2,513	2,523	2,502	2,502	1,300	2,502
2021-10-29	2,551	2,551	2,478	2,500	1,800	2,500
2021-10-28	2,560	2,560	2,560	2,560	100	2,560
2021-10-27	2,619	2,619	2,541	2,541	2,300	2,541
2021-10-26	2,600	2,600	2,560	2,594	4,900	2,594
2021-10-25	2,559	2,599	2,559	2,593	1,000	2,593
2021-10-22	2,530	2,587	2,530	2,586	2,200	2,586
2021-10-21	2,531	2,531	2,531	2,531	800	2,531
2021-10-20	2,576	2,576	2,529	2,531	2,200	2,531
2021-10-19	2,596	2,596	2,561	2,587	3,200	2,587
2021-10-18	2,599	2,599	2,497	2,525	4,600	2,525
2021-10-15	2,512	2,560	2,500	2,549	1,700	2,549
2021-10-14	2,518	2,520	2,470	2,481	1,100	2,481
2021-10-13	2,470	2,529	2,469	2,509	1,500	2,509
2021-10-12	2,475	2,525	2,460	2,460	1,800	2,460
2021-10-11	2,492	2,508	2,425	2,475	2,300	2,475
2021-10-08	2,410	2,523	2,410	2,518	2,500	2,518
2021-10-07	2,480	2,510	2,454	2,454	2,700	2,454
2021-10-06	2,440	2,440	2,430	2,430	700	2,430
2021-10-05	2,439	2,447	2,351	2,446	3,600	2,446
2021-10-04	2,458	2,458	2,350	2,350	4,400	2,350
2021-10-01	2,431	2,432	2,413	2,425	1,600	2,425
2021-09-30	2,458	2,468	2,413	2,425	2,900	2,425
2021-09-29	2,511	2,523	2,430	2,475	4,500	2,475
2021-09-28	2,578	2,578	2,528	2,528	600	2,528
2021-09-27	2,648	2,648	2,573	2,578	3,300	2,578
2021-09-24	2,670	2,680	2,635	2,635	1,500	2,635
2021-09-22	2,674	2,674	2,570	2,600	3,400	2,600
2021-09-21	2,700	2,700	2,647	2,676	2,000	2,676
2021-09-17	2,675	2,750	2,675	2,750	2,200	2,750
2021-09-16	2,780	2,780	2,650	2,675	5,600	2,675
2021-09-15	2,865	2,865	2,760	2,780	5,700	2,780
2021-09-14	2,828	2,829	2,750	2,751	1,400	2,751
2021-09-13	2,880	2,880	2,765	2,794	3,800	2,794
2021-09-10	2,862	2,882	2,862	2,882	1,000	2,882
2021-09-09	2,860	2,860	2,839	2,839	1,500	2,839
2021-09-08	2,785	2,810	2,698	2,810	5,700	2,810
2021-09-07	2,775	2,801	2,759	2,797	1,500	2,797
2021-09-06	2,810	2,810	2,741	2,775	2,300	2,775
2021-09-03	2,825	2,825	2,799	2,805	1,400	2,805
2021-09-02	2,847	2,847	2,771	2,825	1,600	2,825
2021-09-01	2,795	2,820	2,755	2,820	1,300	2,820
2021-08-31	2,754	2,800	2,754	2,771	3,400	2,771
2021-08-30	2,753	2,800	2,753	2,800	1,800	2,800
2021-08-27	2,716	2,814	2,710	2,769	4,000	2,769
2021-08-26	2,738	2,803	2,738	2,766	1,400	2,766
2021-08-25	2,787	2,815	2,719	2,767	6,400	2,767
2021-08-24	2,807	2,853	2,800	2,817	3,600	2,817
2021-08-23	2,815	2,860	2,733	2,807	2,600	2,807
2021-08-20	2,877	2,885	2,770	2,828	2,900	2,828
2021-08-19	2,844	2,950	2,827	2,827	3,200	2,827
2021-08-18	2,939	2,939	2,780	2,890	5,000	2,890
2021-08-17	2,950	2,980	2,820	2,925	7,400	2,925
2021-08-16	2,750	3,130	2,750	3,090	17,500	3,090
2021-08-13	2,699	2,717	2,623	2,717	3,300	2,717
2021-08-12	2,672	2,713	2,672	2,699	1,700	2,699
2021-08-11	2,610	2,690	2,610	2,687	1,400	2,687
2021-08-10	2,570	2,594	2,550	2,594	2,100	2,594
2021-08-06	2,570	2,603	2,520	2,558	1,600	2,558
2021-08-05	2,521	2,617	2,521	2,617	800	2,617
2021-08-04	2,591	2,600	2,591	2,600	400	2,600
2021-08-03	2,644	2,644	2,502	2,598	1,500	2,598
2021-08-02	2,616	2,653	2,599	2,649	1,600	2,649
2021-07-30	2,605	2,605	2,342	2,467	7,100	2,467
2021-07-29	2,683	2,732	2,655	2,655	2,000	2,655
2021-07-28	2,777	2,777	2,729	2,729	200	2,729
2021-07-27	2,874	2,874	2,827	2,827	500	2,827
2021-07-26	2,924	2,924	2,824	2,824	600	2,824
2021-07-21	2,765	2,838	2,765	2,838	1,500	2,838
2021-07-20	2,787	2,866	2,787	2,815	1,800	2,815
2021-07-19	2,870	2,870	2,705	2,828	1,400	2,828
2021-07-16	2,810	2,859	2,810	2,850	900	2,850
2021-07-15	2,860	2,890	2,845	2,853	800	2,853
2021-07-14	2,899	2,899	2,899	2,899	200	2,899
2021-07-13	2,860	2,862	2,860	2,862	900	2,862
2021-07-12	2,910	2,910	2,850	2,850	300	2,850
2021-07-09	-	-	-	2,900	-	2,900
2021-07-08	2,931	2,931	2,899	2,900	1,800	2,900
2021-07-07	2,978	2,982	2,930	2,931	1,700	2,931
2021-07-06	2,980	2,980	2,980	2,980	300	2,980
2021-07-05	2,942	2,968	2,942	2,957	1,200	2,957
2021-07-02	2,950	2,970	2,950	2,970	600	2,970
2021-07-01	2,997	2,997	2,997	2,997	500	2,997
2021-06-30	2,948	3,020	2,948	2,971	2,300	2,971
2021-06-29	2,965	2,965	2,957	2,961	400	2,961
2021-06-28	2,914	2,959	2,914	2,959	1,100	2,959
2021-06-25	2,990	2,990	2,873	2,964	1,700	2,964
2021-06-24	3,085	3,085	2,965	2,965	1,100	2,965
2021-06-23	3,085	3,085	3,015	3,085	2,900	3,085
2021-06-22	3,025	3,040	3,010	3,035	2,100	3,035
2021-06-21	2,997	3,015	2,913	3,010	4,800	3,010
2021-06-18	2,958	3,000	2,957	2,980	3,100	2,980
2021-06-17	2,999	2,999	2,916	2,974	1,000	2,974
2021-06-16	2,943	2,969	2,911	2,969	4,200	2,969
2021-06-15	2,935	3,005	2,935	2,978	2,700	2,978
2021-06-14	3,005	3,005	2,990	3,005	1,100	3,005
2021-06-11	3,015	3,025	2,997	2,997	1,600	2,997
2021-06-10	2,969	3,020	2,950	3,015	1,700	3,015
2021-06-09	3,050	3,055	3,010	3,035	1,300	3,035
2021-06-08	2,964	3,075	2,964	3,035	1,800	3,035
2021-06-07	2,945	3,030	2,945	3,025	4,700	3,025
2021-06-04	3,015	3,015	3,015	3,015	200	3,015
2021-06-03	3,045	3,045	2,990	3,015	2,500	3,015
2021-06-02	2,990	3,025	2,929	3,025	3,300	3,025
2021-06-01	2,885	2,962	2,867	2,962	5,400	2,962
2021-05-31	2,871	2,913	2,871	2,913	2,300	2,913
2021-05-28	-	-	-	2,866	-	2,866
2021-05-27	2,843	2,880	2,820	2,866	2,900	2,866
2021-05-26	2,969	3,010	2,910	2,941	8,000	2,941
2021-05-25	2,860	2,939	2,854	2,939	2,900	2,939
2021-05-24	2,850	2,946	2,830	2,877	6,300	2,877
2021-05-21	2,800	2,867	2,763	2,839	3,900	2,839
2021-05-20	2,655	2,774	2,655	2,774	5,400	2,774
2021-05-19	2,625	2,748	2,622	2,748	5,900	2,748
2021-05-18	2,548	2,615	2,548	2,615	2,800	2,615
2021-05-17	2,578	2,630	2,540	2,548	10,400	2,548
2021-05-14	2,451	2,570	2,451	2,570	15,300	2,570
2021-05-13	2,225	2,265	2,225	2,251	2,900	2,251
2021-05-12	2,358	2,358	2,281	2,320	3,600	2,320
2021-05-11	2,440	2,440	2,380	2,380	600	2,380
2021-05-10	2,370	2,420	2,370	2,390	400	2,390
2021-05-07	2,366	2,411	2,342	2,411	4,300	2,411
2021-05-06	2,332	2,365	2,332	2,340	2,000	2,340
2021-04-30	2,356	2,360	2,328	2,328	2,300	2,328
2021-04-28	2,380	2,397	2,361	2,362	1,300	2,362
2021-04-27	2,395	2,397	2,356	2,397	5,500	2,397
2021-04-26	2,483	2,483	2,410	2,438	2,200	2,438
2021-04-23	2,510	2,512	2,481	2,482	1,900	2,482
2021-04-22	2,491	2,515	2,482	2,502	2,200	2,502
2021-04-21	2,505	2,505	2,475	2,491	4,000	2,491
2021-04-20	2,515	2,530	2,505	2,513	2,000	2,513
2021-04-19	2,539	2,539	2,512	2,539	1,200	2,539
2021-04-16	2,513	2,539	2,512	2,539	1,500	2,539
2021-04-15	2,563	2,563	2,512	2,512	1,300	2,512
2021-04-14	2,579	2,580	2,550	2,570	700	2,570
2021-04-13	2,520	2,550	2,517	2,535	2,500	2,535
2021-04-12	2,583	2,605	2,520	2,520	4,500	2,520
2021-04-09	2,612	2,629	2,583	2,583	2,400	2,583
2021-04-08	2,619	2,619	2,563	2,618	2,300	2,618
2021-04-07	2,551	2,617	2,551	2,617	1,200	2,617
2021-04-06	2,580	2,628	2,550	2,628	4,200	2,628
2021-04-05	2,576	2,619	2,576	2,580	600	2,580
2021-04-02	2,623	2,623	2,571	2,571	1,500	2,571
2021-04-01	2,632	2,680	2,618	2,618	2,600	2,618
2021-03-31	2,584	2,632	2,584	2,632	1,600	2,632
2021-03-30	2,555	2,599	2,555	2,570	2,200	2,570
2021-03-29	2,510	2,554	2,506	2,506	2,900	2,506
2021-03-26	2,632	2,632	2,529	2,540	1,100	2,540
2021-03-25	2,520	2,532	2,434	2,532	2,900	2,532
2021-03-24	2,581	2,600	2,520	2,534	3,000	2,534
2021-03-23	2,580	2,645	2,580	2,600	3,100	2,600
2021-03-22	2,620	2,640	2,564	2,579	1,600	2,579
2021-03-19	2,690	2,690	2,605	2,605	3,800	2,605
2021-03-18	2,677	2,685	2,635	2,640	5,300	2,640
2021-03-17	2,685	2,685	2,661	2,678	2,700	2,678
2021-03-16	2,709	2,733	2,685	2,685	1,400	2,685
2021-03-15	2,723	2,755	2,677	2,696	4,400	2,696
2021-03-12	2,592	2,679	2,581	2,676	3,700	2,676
2021-03-11	2,571	2,592	2,540	2,592	1,400	2,592
2021-03-10	2,599	2,629	2,540	2,571	1,800	2,571
2021-03-09	2,536	2,561	2,432	2,549	4,400	2,549
2021-03-08	2,565	2,568	2,500	2,503	4,600	2,503
2021-03-05	2,545	2,565	2,500	2,564	4,200	2,564
2021-03-04	2,668	2,668	2,501	2,545	9,400	2,545
2021-03-03	2,749	2,749	2,550	2,650	6,500	2,650
2021-03-02	2,720	2,738	2,583	2,728	29,800	2,728
2021-03-01	2,854	2,945	2,704	2,708	24,100	2,708
2021-02-26	3,040	3,400	2,850	2,876	135,800	2,876
2021-02-25	2,598	3,100	2,517	3,100	25,700	3,100
2021-02-24	2,665	2,677	2,582	2,598	2,900	2,598
2021-02-22	2,448	2,748	2,448	2,679	5,600	2,679
2021-02-19	2,413	2,495	2,350	2,448	12,700	2,448
2021-02-18	2,650	2,700	2,482	2,495	11,600	2,495
2021-02-17	2,732	2,759	2,640	2,650	9,200	2,650
2021-02-16	2,711	2,780	2,700	2,731	6,200	2,731
2021-02-15	2,525	2,744	2,525	2,706	8,200	2,706
2021-02-12	2,789	2,825	2,737	2,825	7,300	2,825
2021-02-10	2,793	2,800	2,734	2,789	3,500	2,789
2021-02-09	2,800	2,800	2,730	2,793	4,600	2,793
2021-02-08	2,800	2,801	2,741	2,777	4,500	2,777
2021-02-05	2,761	2,791	2,730	2,791	2,700	2,791
2021-02-04	2,761	2,761	2,697	2,758	3,900	2,758
2021-02-03	2,700	2,761	2,700	2,746	2,300	2,746
2021-02-02	2,618	2,699	2,588	2,699	2,500	2,699
2021-02-01	2,601	2,640	2,577	2,618	3,900	2,618
2021-01-29	2,706	2,736	2,640	2,640	5,600	2,640
2021-01-28	2,800	2,800	2,630	2,705	7,800	2,705
2021-01-27	2,828	2,834	2,802	2,811	2,600	2,811
2021-01-26	2,880	2,880	2,810	2,828	4,600	2,828
2021-01-25	2,868	2,874	2,809	2,858	4,300	2,858
2021-01-22	2,795	2,829	2,777	2,796	2,600	2,796
2021-01-21	2,816	2,816	2,715	2,795	5,400	2,795
2021-01-20	2,736	2,829	2,700	2,788	6,800	2,788
2021-01-19	2,699	2,736	2,686	2,702	3,800	2,702
2021-01-18	2,575	2,687	2,575	2,659	5,200	2,659
2021-01-15	2,631	2,651	2,500	2,575	7,100	2,575
2021-01-14	2,737	2,737	2,643	2,651	3,000	2,651
2021-01-13	2,772	2,772	2,674	2,690	4,500	2,690
2021-01-12	2,610	2,830	2,600	2,682	11,600	2,682
2021-01-08	2,500	2,628	2,456	2,583	6,500	2,583
2021-01-07	2,531	2,581	2,473	2,495	6,000	2,495
2021-01-06	2,571	2,580	2,433	2,520	10,400	2,520
2021-01-05	2,589	2,699	2,500	2,521	14,800	2,521
2021-01-04	2,639	2,640	2,507	2,539	8,800	2,539

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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