4445 リビン・テクノロジーズ(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	2,021	2,115	2,018	2,104	3,200	2,104
2022-12-29	2,109	2,109	2,068	2,068	2,000	2,068
2022-12-28	2,049	2,049	2,020	2,023	6,800	2,023
2022-12-27	2,010	2,080	2,010	2,049	6,000	2,049
2022-12-26	2,000	2,020	1,979	2,010	1,300	2,010
2022-12-23	2,043	2,043	1,980	2,000	11,300	2,000
2022-12-22	2,101	2,101	2,043	2,043	3,300	2,043
2022-12-21	2,110	2,160	2,105	2,105	2,500	2,105
2022-12-20	2,220	2,259	2,022	2,060	5,900	2,060
2022-12-19	2,235	2,265	2,219	2,220	1,500	2,220
2022-12-16	2,250	2,250	2,193	2,239	5,100	2,239
2022-12-15	2,311	2,311	2,273	2,273	800	2,273
2022-12-14	2,300	2,315	2,300	2,311	900	2,311
2022-12-13	2,300	2,300	2,300	2,300	400	2,300
2022-12-12	2,322	2,322	2,300	2,300	600	2,300
2022-12-09	2,327	2,330	2,279	2,315	2,500	2,315
2022-12-08	2,325	2,331	2,303	2,320	2,000	2,320
2022-12-07	2,325	2,338	2,325	2,326	2,100	2,326
2022-12-06	2,437	2,437	2,345	2,353	10,300	2,353
2022-12-05	2,437	2,437	2,437	2,437	100	2,437
2022-12-02	2,499	2,499	2,487	2,487	200	2,487
2022-12-01	2,497	2,499	2,458	2,499	800	2,499
2022-11-30	2,455	2,455	2,451	2,451	200	2,451
2022-11-29	2,480	2,481	2,480	2,480	300	2,480
2022-11-28	2,480	2,507	2,474	2,480	2,600	2,480
2022-11-25	2,475	2,476	2,445	2,476	600	2,476
2022-11-24	2,495	2,510	2,495	2,510	500	2,510
2022-11-22	2,446	2,480	2,446	2,450	1,400	2,450
2022-11-21	2,500	2,500	2,496	2,496	3,100	2,496
2022-11-18	2,547	2,547	2,498	2,509	2,100	2,509
2022-11-17	2,366	2,603	2,324	2,517	9,400	2,517
2022-11-16	2,364	2,381	2,346	2,346	1,200	2,346
2022-11-15	2,399	2,399	2,331	2,389	3,200	2,389
2022-11-14	2,390	2,413	2,368	2,413	2,800	2,413
2022-11-11	2,361	2,400	2,356	2,390	2,900	2,390
2022-11-10	2,383	2,383	2,322	2,322	800	2,322
2022-11-09	2,315	2,337	2,300	2,336	1,700	2,336
2022-11-08	2,240	2,279	2,240	2,265	700	2,265
2022-11-07	2,381	2,381	2,205	2,234	6,900	2,234
2022-11-04	2,402	2,418	2,230	2,331	11,400	2,331
2022-11-02	2,607	2,650	2,540	2,552	5,200	2,552
2022-11-01	2,520	2,630	2,520	2,607	6,600	2,607
2022-10-31	2,550	2,550	2,501	2,502	800	2,502
2022-10-28	2,550	2,550	2,521	2,521	2,200	2,521
2022-10-27	2,579	2,579	2,551	2,551	500	2,551
2022-10-26	2,617	2,617	2,537	2,537	2,700	2,537
2022-10-25	2,580	2,600	2,555	2,567	1,900	2,567
2022-10-24	2,630	2,630	2,555	2,555	800	2,555
2022-10-21	2,596	2,596	2,580	2,580	600	2,580
2022-10-20	2,600	2,601	2,572	2,590	1,100	2,590
2022-10-19	2,600	2,620	2,600	2,602	600	2,602
2022-10-18	2,560	2,589	2,557	2,589	2,300	2,589
2022-10-17	2,688	2,688	2,530	2,557	1,500	2,557
2022-10-14	2,490	2,539	2,490	2,539	1,400	2,539
2022-10-13	2,491	2,497	2,480	2,482	1,500	2,482
2022-10-12	2,480	2,490	2,480	2,490	1,000	2,490
2022-10-11	2,510	2,510	2,480	2,480	4,000	2,480
2022-10-07	2,550	2,568	2,515	2,520	2,600	2,520
2022-10-06	2,605	2,605	2,543	2,559	2,000	2,559
2022-10-05	2,580	2,608	2,526	2,540	2,000	2,540
2022-10-04	2,685	2,685	2,511	2,580	3,600	2,580
2022-10-03	2,610	2,610	2,500	2,556	3,200	2,556
2022-09-30	2,639	2,641	2,610	2,610	1,800	2,610
2022-09-29	2,775	2,775	2,636	2,639	2,300	2,639
2022-09-28	2,700	2,735	2,661	2,680	3,800	2,680
2022-09-27	2,563	2,740	2,541	2,700	6,000	2,700
2022-09-26	2,610	2,779	2,610	2,610	7,400	2,610
2022-09-22	2,610	2,610	2,610	2,610	1,000	2,610
2022-09-21	2,525	2,618	2,480	2,607	3,100	2,607
2022-09-20	2,520	2,535	2,520	2,525	400	2,525
2022-09-16	2,581	2,582	2,520	2,570	2,600	2,570
2022-09-15	2,647	2,647	2,606	2,606	400	2,606
2022-09-14	2,641	2,642	2,630	2,630	1,200	2,630
2022-09-13	2,650	2,694	2,640	2,640	700	2,640
2022-09-12	2,590	2,750	2,581	2,671	8,000	2,671
2022-09-09	2,460	2,558	2,460	2,550	1,700	2,550
2022-09-08	2,480	2,500	2,480	2,500	900	2,500
2022-09-07	2,559	2,559	2,500	2,500	300	2,500
2022-09-06	2,487	2,549	2,487	2,509	600	2,509
2022-09-05	2,425	2,515	2,425	2,500	2,100	2,500
2022-09-02	2,551	2,567	2,455	2,508	4,300	2,508
2022-09-01	2,625	2,625	2,600	2,601	1,000	2,601
2022-08-31	2,600	2,710	2,590	2,659	3,400	2,659
2022-08-30	2,556	2,610	2,543	2,602	3,700	2,602
2022-08-29	2,557	2,626	2,532	2,551	4,900	2,551
2022-08-26	2,695	2,696	2,656	2,657	3,400	2,657
2022-08-25	2,768	2,768	2,662	2,665	5,900	2,665
2022-08-24	2,742	2,789	2,702	2,720	2,400	2,720
2022-08-23	2,767	2,795	2,701	2,742	9,600	2,742
2022-08-22	2,805	2,900	2,770	2,796	4,300	2,796
2022-08-19	2,900	2,900	2,820	2,842	4,500	2,842
2022-08-18	2,853	2,945	2,801	2,888	12,500	2,888
2022-08-17	2,951	2,975	2,833	2,851	15,400	2,851
2022-08-16	2,750	3,000	2,556	3,000	34,700	3,000
2022-08-15	2,918	3,100	2,770	2,850	39,800	2,850
2022-08-12	2,652	2,740	2,627	2,740	2,700	2,740
2022-08-10	2,531	2,652	2,501	2,652	2,100	2,652
2022-08-09	2,600	2,600	2,531	2,531	3,100	2,531
2022-08-08	2,690	2,690	2,611	2,650	1,400	2,650
2022-08-05	2,700	2,789	2,700	2,730	2,800	2,730
2022-08-04	2,710	2,738	2,615	2,699	3,600	2,699
2022-08-03	2,568	2,699	2,550	2,699	3,100	2,699
2022-08-02	2,651	2,688	2,590	2,590	3,800	2,590
2022-08-01	2,543	2,706	2,500	2,683	4,500	2,683
2022-07-29	2,500	2,585	2,500	2,543	2,900	2,543
2022-07-28	2,509	2,509	2,482	2,500	1,100	2,500
2022-07-27	2,458	2,523	2,453	2,522	1,300	2,522
2022-07-26	2,475	2,500	2,475	2,483	1,500	2,483
2022-07-25	2,417	2,450	2,363	2,450	2,700	2,450
2022-07-22	2,415	2,426	2,412	2,420	500	2,420
2022-07-21	2,381	2,441	2,381	2,426	600	2,426
2022-07-20	2,429	2,439	2,378	2,378	2,600	2,378
2022-07-19	2,390	2,427	2,390	2,427	500	2,427
2022-07-15	2,410	2,410	2,310	2,390	6,100	2,390
2022-07-14	2,405	2,419	2,348	2,419	1,200	2,419
2022-07-13	2,360	2,360	2,355	2,355	700	2,355
2022-07-12	2,360	2,360	2,360	2,360	400	2,360
2022-07-11	2,360	2,397	2,279	2,374	4,500	2,374
2022-07-08	2,366	2,387	2,360	2,360	700	2,360
2022-07-07	2,399	2,399	2,350	2,352	1,300	2,352
2022-07-06	2,380	2,415	2,380	2,415	900	2,415
2022-07-05	2,350	2,350	2,310	2,339	700	2,339
2022-07-04	2,450	2,500	2,303	2,307	3,100	2,307
2022-07-01	2,439	2,439	2,393	2,435	900	2,435
2022-06-30	2,401	2,455	2,401	2,404	3,800	2,404
2022-06-29	2,375	2,427	2,365	2,427	600	2,427
2022-06-28	2,316	2,422	2,305	2,376	7,100	2,376
2022-06-27	2,269	2,345	2,269	2,345	5,500	2,345
2022-06-24	2,204	2,269	2,204	2,269	1,200	2,269
2022-06-23	2,248	2,248	2,158	2,204	2,200	2,204
2022-06-22	2,199	2,260	2,199	2,248	2,000	2,248
2022-06-21	2,124	2,200	2,124	2,199	2,000	2,199
2022-06-20	2,130	2,210	2,129	2,130	1,600	2,130
2022-06-17	2,130	2,146	2,054	2,127	5,600	2,127
2022-06-16	2,260	2,260	2,180	2,180	1,600	2,180
2022-06-15	2,210	2,210	2,145	2,193	4,000	2,193
2022-06-14	2,228	2,269	2,119	2,179	9,600	2,179
2022-06-13	2,353	2,378	2,253	2,275	8,300	2,275
2022-06-10	2,414	2,414	2,351	2,390	3,800	2,390
2022-06-09	2,392	2,400	2,380	2,400	2,500	2,400
2022-06-08	2,396	2,413	2,390	2,392	2,200	2,392
2022-06-07	2,402	2,427	2,350	2,387	4,000	2,387
2022-06-06	2,420	2,420	2,400	2,414	1,500	2,414
2022-06-03	2,411	2,465	2,350	2,420	4,100	2,420
2022-06-02	2,430	2,454	2,411	2,411	1,800	2,411
2022-06-01	2,410	2,469	2,398	2,458	4,000	2,458
2022-05-31	2,431	2,431	2,382	2,401	4,500	2,401
2022-05-30	2,421	2,453	2,401	2,449	4,000	2,449
2022-05-27	2,419	2,420	2,370	2,400	3,200	2,400
2022-05-26	2,396	2,450	2,381	2,419	3,200	2,419
2022-05-25	2,390	2,409	2,330	2,408	6,600	2,408
2022-05-24	2,445	2,445	2,381	2,386	4,100	2,386
2022-05-23	2,405	2,484	2,400	2,467	4,300	2,467
2022-05-20	2,380	2,415	2,350	2,405	3,600	2,405
2022-05-19	2,357	2,440	2,302	2,372	7,700	2,372
2022-05-18	2,516	2,516	2,469	2,469	7,300	2,469
2022-05-17	2,750	2,800	2,452	2,508	30,600	2,508
2022-05-16	2,555	2,753	2,510	2,700	14,700	2,700
2022-05-13	2,200	2,472	2,200	2,420	6,000	2,420
2022-05-12	2,401	2,401	2,180	2,182	14,600	2,182
2022-05-11	2,370	2,439	2,342	2,429	4,000	2,429
2022-05-10	2,371	2,372	2,327	2,365	1,500	2,365
2022-05-09	2,410	2,453	2,255	2,415	3,300	2,415
2022-05-06	2,422	2,436	2,390	2,409	2,400	2,409
2022-05-02	2,400	2,460	2,376	2,422	5,300	2,422
2022-04-28	2,497	2,502	2,380	2,450	6,900	2,450
2022-04-27	2,491	2,491	2,386	2,477	5,500	2,477
2022-04-26	2,550	2,550	2,470	2,509	3,100	2,509
2022-04-25	2,547	2,555	2,485	2,555	2,900	2,555
2022-04-22	2,651	2,651	2,536	2,598	7,300	2,598
2022-04-21	2,748	2,748	2,655	2,688	1,200	2,688
2022-04-20	2,761	2,781	2,698	2,698	800	2,698
2022-04-19	2,674	2,740	2,674	2,711	1,700	2,711
2022-04-18	2,656	2,656	2,654	2,654	200	2,654
2022-04-15	2,665	2,753	2,642	2,706	1,700	2,706
2022-04-14	2,687	2,687	2,637	2,665	600	2,665
2022-04-13	2,616	2,700	2,616	2,687	600	2,687
2022-04-12	2,720	2,720	2,601	2,601	3,000	2,601
2022-04-11	2,766	2,816	2,720	2,720	5,000	2,720
2022-04-08	2,814	2,814	2,762	2,765	2,800	2,765
2022-04-07	2,869	2,880	2,775	2,800	4,000	2,800
2022-04-06	3,000	3,070	2,850	2,919	4,700	2,919
2022-04-05	3,125	3,160	2,990	3,010	6,800	3,010
2022-04-04	2,870	3,145	2,870	3,050	7,700	3,050
2022-04-01	2,821	2,838	2,754	2,829	1,600	2,829
2022-03-31	2,899	2,920	2,840	2,871	3,900	2,871
2022-03-30	2,850	2,850	2,757	2,811	4,700	2,811
2022-03-29	2,707	2,758	2,686	2,758	3,600	2,758
2022-03-28	2,749	2,749	2,666	2,707	3,500	2,707
2022-03-25	2,805	2,810	2,699	2,799	3,000	2,799
2022-03-24	2,870	2,870	2,760	2,809	3,000	2,809
2022-03-23	2,942	2,942	2,881	2,888	1,000	2,888
2022-03-22	2,922	2,960	2,810	2,842	5,000	2,842
2022-03-18	2,894	2,940	2,817	2,872	5,900	2,872
2022-03-17	2,777	2,910	2,749	2,844	4,200	2,844
2022-03-16	2,643	2,700	2,552	2,662	3,600	2,662
2022-03-15	2,500	2,598	2,436	2,589	2,600	2,589
2022-03-14	-	-	-	2,466	-	2,466
2022-03-11	2,350	2,479	2,350	2,466	3,300	2,466
2022-03-10	2,380	2,420	2,351	2,400	2,100	2,400
2022-03-09	2,404	2,404	2,315	2,315	2,100	2,315
2022-03-08	2,350	2,374	2,350	2,374	900	2,374
2022-03-07	2,459	2,459	2,298	2,371	3,900	2,371
2022-03-04	2,587	2,587	2,381	2,490	6,900	2,490
2022-03-03	2,625	2,750	2,603	2,619	2,400	2,619
2022-03-02	2,780	2,809	2,600	2,600	8,700	2,600
2022-03-01	2,500	2,748	2,500	2,730	7,000	2,730
2022-02-28	2,446	2,496	2,363	2,464	2,000	2,464
2022-02-25	2,335	2,401	2,302	2,400	6,800	2,400
2022-02-24	2,231	2,274	2,154	2,185	3,900	2,185
2022-02-22	2,311	2,395	2,275	2,275	3,000	2,275
2022-02-21	2,306	2,408	2,230	2,281	4,200	2,281
2022-02-18	2,221	2,453	2,200	2,406	5,800	2,406
2022-02-17	2,334	2,343	2,150	2,211	9,700	2,211
2022-02-16	2,361	2,440	2,361	2,400	5,200	2,400
2022-02-15	2,615	2,623	2,285	2,320	25,100	2,320
2022-02-14	2,760	2,900	2,673	2,765	9,100	2,765
2022-02-10	3,000	3,000	2,873	2,890	1,800	2,890
2022-02-09	2,877	2,909	2,870	2,909	2,800	2,909
2022-02-08	2,800	2,859	2,762	2,809	2,400	2,809
2022-02-07	2,975	2,975	2,815	2,815	1,500	2,815
2022-02-04	2,778	2,884	2,705	2,884	2,500	2,884
2022-02-03	2,840	2,890	2,780	2,782	5,800	2,782
2022-02-02	2,750	2,936	2,750	2,890	13,000	2,890
2022-02-01	2,852	2,852	2,734	2,750	8,800	2,750
2022-01-31	2,565	2,849	2,560	2,702	8,800	2,702
2022-01-28	2,700	2,700	2,550	2,565	8,300	2,565
2022-01-27	2,930	2,938	2,580	2,600	18,800	2,600
2022-01-26	3,000	3,050	2,891	2,897	6,100	2,897
2022-01-25	3,120	3,200	2,900	2,900	9,500	2,900
2022-01-24	2,990	3,240	2,990	3,155	2,300	3,155
2022-01-21	2,930	3,150	2,930	3,050	4,100	3,050
2022-01-20	2,890	3,055	2,890	3,000	2,000	3,000
2022-01-19	3,145	3,145	2,868	2,870	6,600	2,870
2022-01-18	3,160	3,425	3,155	3,155	4,400	3,155
2022-01-17	3,090	3,160	3,070	3,160	3,900	3,160
2022-01-14	3,160	3,230	3,060	3,230	5,600	3,230
2022-01-13	3,365	3,370	3,200	3,230	7,200	3,230
2022-01-12	3,450	3,625	3,420	3,420	5,300	3,420
2022-01-11	3,380	3,440	3,280	3,420	1,800	3,420
2022-01-07	3,385	3,450	3,235	3,380	5,900	3,380
2022-01-06	3,550	3,580	3,285	3,350	21,300	3,350
2022-01-05	3,910	3,955	3,625	3,665	10,900	3,665
2022-01-04	4,140	4,140	3,810	3,955	12,000	3,955

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04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	31