リケンテクノス(4220)の株価時系列情報
リケンテクノス(4220)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 890 | 909 | 886 | 900 | 46,000 |
1988/12/27 | 904 | 904 | 891 | 891 | 10,000 |
1988/12/26 | 900 | 910 | 900 | 905 | 46,000 |
1988/12/24 | 900 | 910 | 900 | 909 | 44,000 |
1988/12/23 | 905 | 905 | 882 | 882 | 27,000 |
1988/12/22 | 900 | 910 | 890 | 905 | 143,000 |
1988/12/21 | 879 | 901 | 874 | 880 | 241,000 |
1988/12/20 | 880 | 890 | 879 | 879 | 45,000 |
1988/12/19 | 865 | 880 | 865 | 878 | 34,000 |
1988/12/16 | 870 | 870 | 865 | 865 | 28,000 |
1988/12/15 | 870 | 870 | 865 | 867 | 71,000 |
1988/12/14 | 870 | 880 | 866 | 866 | 61,000 |
1988/12/13 | 871 | 880 | 870 | 870 | 18,000 |
1988/12/12 | 880 | 880 | 870 | 870 | 50,000 |
1988/12/09 | 875 | 880 | 870 | 870 | 28,000 |
1988/12/08 | 879 | 880 | 875 | 880 | 18,000 |
1988/12/07 | 880 | 880 | 879 | 880 | 23,000 |
1988/12/06 | 860 | 885 | 856 | 880 | 100,000 |
1988/12/05 | 870 | 870 | 860 | 860 | 57,000 |
1988/12/02 | 870 | 880 | 870 | 880 | 32,000 |
1988/12/01 | 883 | 883 | 883 | 883 | 13,000 |
1988/11/30 | 860 | 860 | 834 | 834 | 26,000 |
1988/11/29 | 860 | 860 | 860 | 860 | 2,000 |
1988/11/28 | 881 | 881 | 860 | 860 | 28,000 |
1988/11/26 | 881 | 881 | 881 | 881 | 12,000 |
1988/11/25 | 885 | 890 | 880 | 881 | 26,000 |
1988/11/24 | 850 | 885 | 850 | 885 | 24,000 |
1988/11/22 | 850 | 855 | 850 | 855 | 19,000 |
1988/11/21 | 889 | 890 | 880 | 880 | 59,000 |
1988/11/18 | 889 | 900 | 879 | 893 | 128,000 |
1988/11/17 | 905 | 905 | 888 | 888 | 322,000 |
1988/11/16 | 815 | 848 | 812 | 848 | 1,252,000 |
1988/11/15 | 810 | 810 | 800 | 805 | 46,000 |
1988/11/14 | 800 | 805 | 796 | 800 | 32,000 |
1988/11/11 | 800 | 800 | 796 | 800 | 14,000 |
1988/11/10 | 810 | 818 | 780 | 780 | 28,000 |
1988/11/09 | 810 | 810 | 810 | 810 | 4,000 |
1988/11/08 | 820 | 820 | 810 | 810 | 38,000 |
1988/11/07 | 825 | 830 | 825 | 830 | 3,000 |
1988/11/04 | 835 | 835 | 835 | 835 | 11,000 |
1988/11/02 | 805 | 855 | 800 | 855 | 1,204,000 |
1988/11/01 | 805 | 805 | 805 | 805 | 6,000 |
1988/10/31 | 800 | 805 | 800 | 800 | 29,000 |
1988/10/29 | 800 | 805 | 800 | 801 | 66,000 |
1988/10/28 | 800 | 800 | 795 | 800 | 38,000 |
1988/10/27 | 790 | 800 | 790 | 800 | 12,000 |
1988/10/26 | 800 | 800 | 791 | 800 | 22,000 |
1988/10/25 | 790 | 800 | 790 | 799 | 21,000 |
1988/10/24 | 780 | 800 | 780 | 800 | 9,000 |
1988/10/22 | 790 | 800 | 790 | 800 | 9,000 |
1988/10/21 | 836 | 836 | 785 | 785 | 12,000 |
1988/10/20 | 800 | 816 | 786 | 816 | 262,000 |
1988/10/19 | 800 | 800 | 790 | 800 | 10,000 |
1988/10/18 | 795 | 800 | 785 | 800 | 71,000 |
1988/10/17 | 789 | 800 | 782 | 800 | 20,000 |
1988/10/14 | 799 | 800 | 780 | 800 | 11,000 |
1988/10/13 | 800 | 800 | 780 | 800 | 18,000 |
1988/10/12 | 791 | 800 | 791 | 800 | 12,000 |
1988/10/11 | 800 | 800 | 780 | 790 | 52,000 |
1988/10/07 | 815 | 820 | 800 | 800 | 35,000 |
1988/10/06 | 835 | 835 | 825 | 825 | 36,000 |
1988/10/05 | 840 | 840 | 825 | 825 | 15,000 |
1988/10/04 | 840 | 840 | 831 | 840 | 36,000 |
1988/10/03 | 841 | 845 | 841 | 845 | 154,000 |
1988/10/01 | 833 | 851 | 833 | 851 | 5,000 |
1988/09/30 | 841 | 850 | 840 | 840 | 7,000 |
1988/09/29 | 855 | 856 | 850 | 856 | 64,000 |
1988/09/28 | 840 | 855 | 840 | 855 | 20,000 |
1988/09/27 | 850 | 850 | 835 | 850 | 12,000 |
1988/09/26 | 855 | 855 | 851 | 852 | 10,000 |
1988/09/24 | 830 | 859 | 830 | 855 | 184,000 |
1988/09/22 | 860 | 860 | 826 | 826 | 46,000 |
1988/09/21 | 869 | 869 | 860 | 860 | 16,000 |
1988/09/20 | 870 | 890 | 870 | 889 | 177,000 |
1988/09/19 | 871 | 900 | 871 | 900 | 25,000 |
1988/09/16 | 895 | 895 | 871 | 871 | 7,000 |
1988/09/14 | 880 | 900 | 880 | 900 | 96,000 |
1988/09/13 | 880 | 881 | 880 | 880 | 69,000 |
1988/09/12 | 880 | 881 | 880 | 881 | 9,000 |
1988/09/09 | 890 | 891 | 880 | 880 | 105,000 |
1988/09/08 | 890 | 896 | 890 | 890 | 27,000 |
1988/09/07 | 890 | 900 | 890 | 892 | 64,000 |
1988/09/06 | 900 | 910 | 891 | 891 | 19,000 |
1988/09/05 | 885 | 890 | 885 | 890 | 16,000 |
1988/09/03 | 900 | 900 | 890 | 890 | 11,000 |
1988/09/02 | 884 | 900 | 880 | 900 | 31,000 |
1988/09/01 | 870 | 890 | 870 | 890 | 60,000 |
1988/08/31 | 879 | 890 | 879 | 879 | 61,000 |
1988/08/30 | 880 | 880 | 879 | 880 | 10,000 |
1988/08/29 | 880 | 905 | 880 | 880 | 44,000 |
1988/08/27 | 875 | 883 | 875 | 875 | 20,000 |
1988/08/26 | 885 | 886 | 880 | 885 | 68,000 |
1988/08/25 | 884 | 888 | 882 | 885 | 27,000 |
1988/08/24 | 884 | 884 | 883 | 883 | 17,000 |
1988/08/23 | 882 | 884 | 880 | 883 | 58,000 |
1988/08/22 | 890 | 890 | 880 | 885 | 88,000 |
1988/08/19 | 880 | 890 | 880 | 883 | 18,000 |
1988/08/18 | 883 | 885 | 883 | 885 | 4,000 |
1988/08/17 | 881 | 882 | 880 | 881 | 19,000 |
1988/08/16 | 900 | 900 | 880 | 880 | 43,000 |
1988/08/15 | 880 | 880 | 880 | 880 | 11,000 |
1988/08/12 | 885 | 890 | 885 | 890 | 16,000 |
1988/08/11 | 890 | 900 | 885 | 900 | 37,000 |
1988/08/10 | 898 | 900 | 890 | 900 | 22,000 |
1988/08/09 | 900 | 909 | 895 | 900 | 13,000 |
1988/08/08 | 911 | 911 | 900 | 900 | 20,000 |
1988/08/06 | 915 | 915 | 910 | 910 | 21,000 |
1988/08/05 | 896 | 920 | 894 | 920 | 18,000 |
1988/08/04 | 918 | 918 | 894 | 894 | 8,000 |
1988/08/03 | 888 | 920 | 888 | 920 | 13,000 |
1988/08/02 | 901 | 910 | 895 | 895 | 25,000 |
1988/08/01 | 911 | 911 | 900 | 900 | 22,000 |
1988/07/30 | 930 | 930 | 891 | 891 | 21,000 |
1988/07/29 | 930 | 930 | 920 | 930 | 39,000 |
1988/07/28 | 921 | 930 | 900 | 930 | 109,000 |
1988/07/27 | 885 | 960 | 885 | 960 | 408,000 |
1988/07/26 | 910 | 913 | 899 | 899 | 51,000 |
1988/07/25 | 914 | 914 | 899 | 914 | 45,000 |
1988/07/23 | 903 | 915 | 895 | 915 | 145,000 |
1988/07/22 | 884 | 920 | 883 | 913 | 163,000 |
1988/07/21 | 889 | 890 | 880 | 884 | 32,000 |
1988/07/20 | 890 | 890 | 887 | 888 | 12,000 |
1988/07/19 | 890 | 910 | 880 | 887 | 66,000 |
1988/07/18 | 916 | 923 | 900 | 900 | 128,000 |
1988/07/15 | 915 | 919 | 915 | 917 | 77,000 |
1988/07/14 | 920 | 920 | 915 | 915 | 156,000 |
1988/07/13 | 916 | 918 | 915 | 915 | 62,000 |
1988/07/12 | 920 | 920 | 916 | 916 | 20,000 |
1988/07/11 | 927 | 927 | 915 | 915 | 40,000 |
1988/07/08 | 920 | 921 | 916 | 921 | 29,000 |
1988/07/07 | 919 | 920 | 915 | 916 | 52,000 |
1988/07/06 | 924 | 930 | 919 | 919 | 86,000 |
1988/07/05 | 922 | 935 | 918 | 919 | 70,000 |
1988/07/04 | 930 | 940 | 920 | 920 | 76,000 |
1988/07/02 | 925 | 927 | 925 | 925 | 22,000 |
1988/07/01 | 933 | 934 | 932 | 933 | 42,000 |
1988/06/30 | 926 | 950 | 926 | 934 | 92,000 |
1988/06/29 | 932 | 940 | 926 | 926 | 37,000 |
1988/06/28 | 931 | 940 | 930 | 930 | 51,000 |
1988/06/27 | 942 | 945 | 936 | 940 | 73,000 |
1988/06/25 | 950 | 950 | 940 | 940 | 25,000 |
1988/06/24 | 950 | 951 | 935 | 951 | 111,000 |
1988/06/23 | 950 | 950 | 937 | 945 | 54,000 |
1988/06/22 | 963 | 963 | 935 | 935 | 174,000 |
1988/06/21 | 927 | 965 | 927 | 965 | 278,000 |
1988/06/20 | 940 | 940 | 925 | 925 | 56,000 |
1988/06/17 | 920 | 930 | 905 | 930 | 135,000 |
1988/06/16 | 930 | 931 | 915 | 920 | 76,000 |
1988/06/15 | 930 | 940 | 925 | 930 | 293,000 |
1988/06/14 | 922 | 930 | 920 | 930 | 11,000 |
1988/06/13 | 920 | 925 | 920 | 920 | 16,000 |
1988/06/10 | 910 | 930 | 910 | 920 | 141,000 |
1988/06/09 | 930 | 930 | 924 | 925 | 21,000 |
1988/06/08 | 935 | 935 | 930 | 930 | 37,000 |
1988/06/07 | 940 | 949 | 935 | 935 | 63,000 |
1988/06/06 | 950 | 959 | 930 | 930 | 62,000 |
1988/06/04 | 963 | 970 | 959 | 959 | 169,000 |
1988/06/03 | 935 | 980 | 935 | 973 | 1,369,000 |
1988/06/02 | 910 | 935 | 910 | 930 | 155,000 |
1988/06/01 | 905 | 935 | 905 | 930 | 198,000 |
1988/05/31 | 910 | 920 | 905 | 905 | 61,000 |
1988/05/30 | 905 | 925 | 905 | 925 | 120,000 |
1988/05/28 | 906 | 910 | 905 | 905 | 48,000 |
1988/05/27 | 903 | 906 | 900 | 905 | 47,000 |
1988/05/26 | 906 | 906 | 902 | 902 | 52,000 |
1988/05/25 | 910 | 915 | 900 | 900 | 38,000 |
1988/05/24 | 902 | 906 | 894 | 906 | 31,000 |
1988/05/23 | 901 | 910 | 901 | 901 | 44,000 |
1988/05/20 | 920 | 928 | 911 | 911 | 33,000 |
1988/05/19 | 910 | 930 | 910 | 930 | 25,000 |
1988/05/18 | 925 | 925 | 915 | 920 | 311,000 |
1988/05/17 | 912 | 951 | 912 | 925 | 220,000 |
1988/05/16 | 919 | 919 | 912 | 915 | 28,000 |
1988/05/13 | 910 | 920 | 910 | 920 | 36,000 |
1988/05/12 | 920 | 930 | 910 | 915 | 92,000 |
1988/05/11 | 935 | 947 | 930 | 930 | 91,000 |
1988/05/10 | 925 | 950 | 925 | 935 | 232,000 |
1988/05/09 | 948 | 948 | 935 | 935 | 100,000 |
1988/05/07 | 950 | 950 | 930 | 940 | 117,000 |
1988/05/06 | 950 | 956 | 940 | 950 | 290,000 |
1988/05/02 | 940 | 955 | 940 | 950 | 376,000 |
1988/04/30 | 952 | 952 | 941 | 942 | 225,000 |
1988/04/28 | 920 | 956 | 901 | 950 | 829,000 |
1988/04/27 | 907 | 910 | 895 | 910 | 169,000 |
1988/04/26 | 891 | 908 | 891 | 905 | 206,000 |
1988/04/25 | 892 | 899 | 885 | 887 | 71,000 |
1988/04/23 | 888 | 900 | 885 | 891 | 53,000 |
1988/04/22 | 890 | 890 | 885 | 890 | 47,000 |
1988/04/21 | 883 | 890 | 882 | 885 | 56,000 |
1988/04/20 | 883 | 890 | 881 | 882 | 43,000 |
1988/04/19 | 890 | 890 | 886 | 887 | 78,000 |
1988/04/18 | 900 | 900 | 892 | 892 | 42,000 |
1988/04/15 | 880 | 908 | 880 | 881 | 91,000 |
1988/04/14 | 894 | 904 | 878 | 878 | 196,000 |
1988/04/13 | 893 | 910 | 893 | 904 | 141,000 |
1988/04/12 | 919 | 920 | 893 | 893 | 157,000 |
1988/04/11 | 900 | 925 | 900 | 912 | 229,000 |
1988/04/08 | 883 | 891 | 878 | 890 | 80,000 |
1988/04/07 | 900 | 900 | 881 | 883 | 150,000 |
1988/04/06 | 910 | 910 | 890 | 895 | 128,000 |
1988/04/05 | 900 | 909 | 890 | 909 | 347,000 |
1988/04/04 | 860 | 919 | 855 | 915 | 274,000 |
1988/04/02 | 845 | 851 | 845 | 850 | 35,000 |
1988/04/01 | 850 | 850 | 840 | 844 | 51,000 |
1988/03/31 | 846 | 860 | 846 | 846 | 31,000 |
1988/03/30 | 841 | 850 | 840 | 846 | 36,000 |
1988/03/29 | 830 | 845 | 830 | 840 | 23,000 |
1988/03/28 | 815 | 850 | 815 | 850 | 16,000 |
1988/03/26 | 813 | 828 | 813 | 815 | 81,000 |
1988/03/25 | 811 | 835 | 811 | 830 | 75,000 |
1988/03/24 | 845 | 849 | 841 | 841 | 89,000 |
1988/03/23 | 845 | 850 | 840 | 840 | 89,000 |
1988/03/22 | 845 | 850 | 841 | 846 | 47,000 |
1988/03/18 | 840 | 850 | 840 | 850 | 20,000 |
1988/03/17 | 836 | 845 | 821 | 830 | 42,000 |
1988/03/16 | 847 | 850 | 830 | 835 | 27,000 |
1988/03/15 | 829 | 839 | 817 | 817 | 47,000 |
1988/03/14 | 850 | 860 | 849 | 849 | 56,000 |
1988/03/11 | 855 | 865 | 850 | 865 | 78,000 |
1988/03/10 | 868 | 869 | 856 | 860 | 96,000 |
1988/03/09 | 873 | 880 | 860 | 868 | 48,000 |
1988/03/08 | 870 | 881 | 870 | 875 | 69,000 |
1988/03/07 | 885 | 887 | 870 | 870 | 117,000 |
1988/03/05 | 865 | 884 | 862 | 883 | 131,000 |
1988/03/04 | 866 | 868 | 861 | 866 | 98,000 |
1988/03/03 | 876 | 878 | 860 | 866 | 110,000 |
1988/03/02 | 870 | 888 | 865 | 872 | 170,000 |
1988/03/01 | 864 | 872 | 850 | 864 | 282,000 |
1988/02/29 | 850 | 863 | 840 | 863 | 181,000 |
1988/02/27 | 843 | 845 | 820 | 820 | 120,000 |
1988/02/26 | 850 | 860 | 830 | 833 | 134,000 |
1988/02/25 | 860 | 863 | 830 | 850 | 235,000 |
1988/02/24 | 835 | 870 | 820 | 865 | 503,000 |
1988/02/23 | 802 | 843 | 802 | 815 | 376,000 |
1988/02/22 | 809 | 809 | 796 | 797 | 136,000 |
1988/02/19 | 805 | 810 | 796 | 799 | 78,000 |
1988/02/18 | 810 | 810 | 796 | 798 | 104,000 |
1988/02/17 | 818 | 818 | 801 | 805 | 48,000 |
1988/02/16 | 810 | 812 | 801 | 808 | 67,000 |
1988/02/15 | 815 | 815 | 806 | 806 | 83,000 |
1988/02/12 | 820 | 820 | 806 | 807 | 17,000 |
1988/02/10 | 810 | 815 | 810 | 810 | 48,000 |
1988/02/09 | 815 | 819 | 801 | 806 | 41,000 |
1988/02/08 | 818 | 820 | 808 | 820 | 46,000 |
1988/02/06 | 809 | 817 | 809 | 817 | 10,000 |
1988/02/05 | 801 | 819 | 801 | 806 | 24,000 |
1988/02/04 | 845 | 845 | 800 | 800 | 131,000 |
1988/02/03 | 810 | 840 | 800 | 838 | 69,000 |
1988/02/02 | 780 | 805 | 780 | 800 | 47,000 |
1988/02/01 | 780 | 785 | 780 | 780 | 53,000 |
1988/01/30 | 781 | 785 | 779 | 780 | 43,000 |
1988/01/29 | 786 | 786 | 781 | 781 | 30,000 |
1988/01/28 | 782 | 795 | 780 | 785 | 41,000 |
1988/01/27 | 760 | 780 | 750 | 780 | 45,000 |
1988/01/26 | 780 | 795 | 780 | 780 | 29,000 |
1988/01/25 | 758 | 780 | 758 | 780 | 30,000 |
1988/01/23 | 760 | 760 | 756 | 757 | 43,000 |
1988/01/22 | 761 | 762 | 755 | 755 | 126,000 |
1988/01/21 | 755 | 761 | 755 | 761 | 32,000 |
1988/01/20 | 755 | 757 | 755 | 755 | 67,000 |
1988/01/19 | 759 | 766 | 759 | 765 | 36,000 |
1988/01/18 | 785 | 785 | 768 | 769 | 49,000 |
1988/01/14 | 761 | 780 | 761 | 765 | 61,000 |
1988/01/13 | 761 | 770 | 761 | 761 | 32,000 |
1988/01/12 | 760 | 776 | 760 | 760 | 38,000 |
1988/01/11 | 760 | 780 | 758 | 780 | 21,000 |
1988/01/08 | 775 | 775 | 760 | 760 | 19,000 |
1988/01/07 | 790 | 790 | 780 | 785 | 36,000 |
1988/01/06 | 755 | 760 | 745 | 760 | 22,000 |
1988/01/05 | 729 | 745 | 729 | 735 | 59,000 |
1988/01/04 | 730 | 732 | 726 | 727 | 13,000 |