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 |
|---|---|---|---|---|---|
| 1990/12/28 | 700 | 700 | 700 | 700 | 25,000 |
| 1990/12/27 | 725 | 730 | 710 | 720 | 48,000 |
| 1990/12/26 | 720 | 720 | 720 | 720 | 10,000 |
| 1990/12/25 | 765 | 765 | 750 | 750 | 21,000 |
| 1990/12/21 | 770 | 770 | 760 | 765 | 26,000 |
| 1990/12/20 | 789 | 789 | 770 | 770 | 31,000 |
| 1990/12/19 | 784 | 799 | 784 | 790 | 55,000 |
| 1990/12/18 | 782 | 782 | 772 | 774 | 28,000 |
| 1990/12/17 | 770 | 780 | 770 | 772 | 42,000 |
| 1990/12/14 | 770 | 780 | 770 | 772 | 41,000 |
| 1990/12/13 | 773 | 790 | 773 | 780 | 23,000 |
| 1990/12/12 | 779 | 785 | 768 | 772 | 28,000 |
| 1990/12/11 | 736 | 780 | 736 | 780 | 23,000 |
| 1990/12/10 | 740 | 750 | 735 | 750 | 36,000 |
| 1990/12/07 | 710 | 710 | 710 | 710 | 49,000 |
| 1990/12/06 | 672 | 675 | 660 | 660 | 36,000 |
| 1990/12/05 | 660 | 661 | 650 | 661 | 31,000 |
| 1990/12/04 | 690 | 690 | 650 | 650 | 31,000 |
| 1990/12/03 | 710 | 710 | 700 | 700 | 33,000 |
| 1990/11/30 | 684 | 691 | 684 | 690 | 43,000 |
| 1990/11/29 | 760 | 760 | 735 | 735 | 13,000 |
| 1990/11/28 | 785 | 785 | 761 | 761 | 14,000 |
| 1990/11/27 | 785 | 800 | 784 | 785 | 19,000 |
| 1990/11/26 | 785 | 785 | 785 | 785 | 15,000 |
| 1990/11/22 | 755 | 760 | 735 | 759 | 60,000 |
| 1990/11/21 | 760 | 760 | 755 | 755 | 20,000 |
| 1990/11/20 | 802 | 802 | 760 | 760 | 9,000 |
| 1990/11/19 | 805 | 805 | 799 | 799 | 9,000 |
| 1990/11/16 | 810 | 810 | 795 | 800 | 28,000 |
| 1990/11/15 | 849 | 850 | 820 | 820 | 16,000 |
| 1990/11/14 | 838 | 846 | 838 | 846 | 28,000 |
| 1990/11/09 | 811 | 811 | 795 | 802 | 26,000 |
| 1990/11/08 | 820 | 820 | 810 | 820 | 12,000 |
| 1990/11/07 | 852 | 852 | 830 | 830 | 25,000 |
| 1990/11/06 | 870 | 880 | 850 | 850 | 49,000 |
| 1990/11/05 | 860 | 870 | 860 | 860 | 30,000 |
| 1990/11/02 | 841 | 861 | 841 | 850 | 42,000 |
| 1990/11/01 | 900 | 900 | 861 | 861 | 51,000 |
| 1990/10/31 | 898 | 921 | 898 | 909 | 76,000 |
| 1990/10/30 | 905 | 905 | 882 | 898 | 33,000 |
| 1990/10/29 | 900 | 919 | 895 | 915 | 75,000 |
| 1990/10/26 | 910 | 910 | 891 | 899 | 62,000 |
| 1990/10/25 | 880 | 916 | 879 | 915 | 120,000 |
| 1990/10/24 | 870 | 880 | 850 | 880 | 79,000 |
| 1990/10/23 | 881 | 881 | 866 | 870 | 130,000 |
| 1990/10/22 | 828 | 866 | 828 | 866 | 231,000 |
| 1990/10/19 | 821 | 828 | 813 | 818 | 131,000 |
| 1990/10/18 | 789 | 805 | 789 | 795 | 142,000 |
| 1990/10/17 | 782 | 790 | 780 | 790 | 50,000 |
| 1990/10/16 | 781 | 795 | 780 | 785 | 33,000 |
| 1990/10/15 | 770 | 787 | 770 | 779 | 16,000 |
| 1990/10/12 | 751 | 760 | 751 | 760 | 17,000 |
| 1990/10/11 | 770 | 770 | 760 | 760 | 29,000 |
| 1990/10/09 | 787 | 805 | 787 | 799 | 77,000 |
| 1990/10/08 | 785 | 786 | 770 | 786 | 35,000 |
| 1990/10/05 | 765 | 785 | 765 | 785 | 39,000 |
| 1990/10/04 | 755 | 759 | 755 | 758 | 18,000 |
| 1990/10/03 | 772 | 772 | 762 | 762 | 69,000 |
| 1990/10/02 | 741 | 762 | 741 | 762 | 42,000 |
| 1990/09/28 | 761 | 762 | 761 | 761 | 43,000 |
| 1990/09/27 | 801 | 812 | 801 | 801 | 24,000 |
| 1990/09/26 | 871 | 871 | 850 | 850 | 20,000 |
| 1990/09/25 | 887 | 887 | 887 | 887 | 11,000 |
| 1990/09/21 | 930 | 930 | 890 | 900 | 25,000 |
| 1990/09/20 | 925 | 950 | 925 | 940 | 73,000 |
| 1990/09/19 | 935 | 935 | 920 | 925 | 63,000 |
| 1990/09/18 | 945 | 950 | 925 | 925 | 188,000 |
| 1990/09/17 | 930 | 950 | 929 | 950 | 180,000 |
| 1990/09/14 | 910 | 935 | 896 | 935 | 73,000 |
| 1990/09/13 | 875 | 910 | 861 | 910 | 58,000 |
| 1990/09/12 | 823 | 831 | 821 | 825 | 11,000 |
| 1990/09/11 | 811 | 825 | 810 | 815 | 36,000 |
| 1990/09/10 | 785 | 805 | 785 | 805 | 38,000 |
| 1990/09/07 | 790 | 790 | 768 | 773 | 61,000 |
| 1990/09/06 | 837 | 838 | 810 | 810 | 77,000 |
| 1990/09/05 | 881 | 881 | 841 | 841 | 28,000 |
| 1990/09/04 | 881 | 910 | 880 | 881 | 63,000 |
| 1990/09/03 | 885 | 915 | 885 | 890 | 71,000 |
| 1990/08/31 | 853 | 886 | 850 | 881 | 106,000 |
| 1990/08/30 | 840 | 851 | 839 | 851 | 56,000 |
| 1990/08/29 | 840 | 851 | 840 | 841 | 31,000 |
| 1990/08/28 | 870 | 880 | 840 | 840 | 51,000 |
| 1990/08/27 | 850 | 850 | 840 | 840 | 41,000 |
| 1990/08/24 | 860 | 861 | 840 | 840 | 186,000 |
| 1990/08/23 | 930 | 930 | 870 | 870 | 150,000 |
| 1990/08/22 | 940 | 945 | 900 | 930 | 142,000 |
| 1990/08/21 | 960 | 960 | 950 | 955 | 44,000 |
| 1990/08/20 | 950 | 955 | 950 | 950 | 47,000 |
| 1990/08/17 | 955 | 960 | 950 | 950 | 59,000 |
| 1990/08/16 | 980 | 985 | 960 | 962 | 12,000 |
| 1990/08/15 | 970 | 981 | 970 | 980 | 19,000 |
| 1990/08/14 | 912 | 940 | 912 | 940 | 40,000 |
| 1990/08/13 | 970 | 970 | 910 | 910 | 61,000 |
| 1990/08/10 | 990 | 992 | 970 | 970 | 26,000 |
| 1990/08/09 | 981 | 981 | 980 | 980 | 35,000 |
| 1990/08/08 | 935 | 965 | 930 | 960 | 83,000 |
| 1990/08/07 | 960 | 970 | 945 | 945 | 76,000 |
| 1990/08/06 | 1,040 | 1,040 | 991 | 991 | 52,000 |
| 1990/08/03 | 1,080 | 1,080 | 1,060 | 1,060 | 32,000 |
| 1990/08/02 | 1,150 | 1,150 | 1,060 | 1,060 | 53,000 |
| 1990/08/01 | 1,150 | 1,160 | 1,100 | 1,110 | 101,000 |
| 1990/07/31 | 1,120 | 1,170 | 1,120 | 1,160 | 63,000 |
| 1990/07/30 | 1,120 | 1,130 | 1,100 | 1,130 | 12,000 |
| 1990/07/27 | 1,120 | 1,120 | 1,080 | 1,100 | 74,000 |
| 1990/07/26 | 1,140 | 1,140 | 1,100 | 1,130 | 25,000 |
| 1990/07/25 | 1,130 | 1,150 | 1,120 | 1,150 | 54,000 |
| 1990/07/24 | 1,120 | 1,150 | 1,120 | 1,140 | 37,000 |
| 1990/07/23 | 1,200 | 1,200 | 1,150 | 1,150 | 89,000 |
| 1990/07/20 | 1,210 | 1,220 | 1,200 | 1,200 | 237,000 |
| 1990/07/19 | 1,220 | 1,250 | 1,220 | 1,220 | 539,000 |
| 1990/07/18 | 1,200 | 1,220 | 1,200 | 1,210 | 522,000 |
| 1990/07/17 | 1,200 | 1,200 | 1,170 | 1,180 | 263,000 |
| 1990/07/16 | 1,160 | 1,200 | 1,140 | 1,190 | 245,000 |
| 1990/07/13 | 1,140 | 1,150 | 1,140 | 1,140 | 146,000 |
| 1990/07/12 | 1,140 | 1,150 | 1,130 | 1,140 | 59,000 |
| 1990/07/11 | 1,140 | 1,150 | 1,130 | 1,140 | 68,000 |
| 1990/07/10 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 |
| 1990/07/09 | 1,150 | 1,160 | 1,130 | 1,130 | 123,000 |
| 1990/07/06 | 1,160 | 1,160 | 1,140 | 1,150 | 93,000 |
| 1990/07/05 | 1,170 | 1,180 | 1,150 | 1,150 | 216,000 |
| 1990/07/04 | 1,140 | 1,150 | 1,130 | 1,150 | 258,000 |
| 1990/07/03 | 1,030 | 1,100 | 1,030 | 1,100 | 147,000 |
| 1990/07/02 | 1,050 | 1,050 | 1,020 | 1,020 | 35,000 |
| 1990/06/29 | 1,050 | 1,050 | 1,030 | 1,050 | 29,000 |
| 1990/06/28 | 1,050 | 1,060 | 1,030 | 1,050 | 36,000 |
| 1990/06/27 | 1,030 | 1,030 | 1,010 | 1,010 | 65,000 |
| 1990/06/26 | 1,000 | 1,030 | 1,000 | 1,020 | 42,000 |
| 1990/06/25 | 1,030 | 1,030 | 1,000 | 1,000 | 93,000 |
| 1990/06/22 | 1,070 | 1,070 | 1,030 | 1,030 | 66,000 |
| 1990/06/21 | 1,080 | 1,080 | 1,060 | 1,070 | 18,000 |
| 1990/06/20 | 1,090 | 1,100 | 1,050 | 1,050 | 45,000 |
| 1990/06/19 | 1,120 | 1,120 | 1,060 | 1,090 | 56,000 |
| 1990/06/18 | 1,150 | 1,150 | 1,110 | 1,110 | 50,000 |
| 1990/06/15 | 1,140 | 1,140 | 1,120 | 1,130 | 64,000 |
| 1990/06/14 | 1,140 | 1,140 | 1,120 | 1,140 | 41,000 |
| 1990/06/13 | 1,110 | 1,120 | 1,100 | 1,100 | 98,000 |
| 1990/06/12 | 1,140 | 1,150 | 1,130 | 1,130 | 93,000 |
| 1990/06/11 | 1,170 | 1,180 | 1,140 | 1,140 | 226,000 |
| 1990/06/08 | 1,150 | 1,180 | 1,140 | 1,160 | 524,000 |
| 1990/06/07 | 1,160 | 1,160 | 1,130 | 1,150 | 239,000 |
| 1990/06/06 | 1,140 | 1,160 | 1,120 | 1,160 | 447,000 |
| 1990/06/05 | 1,050 | 1,130 | 1,050 | 1,120 | 342,000 |
| 1990/06/04 | 1,060 | 1,060 | 1,050 | 1,050 | 75,000 |
| 1990/06/01 | 1,050 | 1,060 | 1,040 | 1,050 | 96,000 |
| 1990/05/31 | 1,070 | 1,070 | 1,050 | 1,050 | 70,000 |
| 1990/05/30 | 1,080 | 1,090 | 1,070 | 1,070 | 106,000 |
| 1990/05/29 | 1,080 | 1,090 | 1,070 | 1,070 | 71,000 |
| 1990/05/28 | 1,080 | 1,090 | 1,070 | 1,090 | 38,000 |
| 1990/05/25 | 1,060 | 1,080 | 1,050 | 1,060 | 55,000 |
| 1990/05/24 | 1,080 | 1,090 | 1,050 | 1,060 | 116,000 |
| 1990/05/23 | 1,040 | 1,080 | 1,040 | 1,080 | 44,000 |
| 1990/05/22 | 1,060 | 1,060 | 1,030 | 1,030 | 83,000 |
| 1990/05/21 | 1,070 | 1,090 | 1,050 | 1,050 | 32,000 |
| 1990/05/18 | 1,110 | 1,120 | 1,080 | 1,090 | 151,000 |
| 1990/05/17 | 1,110 | 1,120 | 1,090 | 1,100 | 60,000 |
| 1990/05/16 | 1,110 | 1,130 | 1,100 | 1,120 | 113,000 |
| 1990/05/15 | 1,090 | 1,130 | 1,090 | 1,090 | 244,000 |
| 1990/05/14 | 1,080 | 1,100 | 1,050 | 1,060 | 174,000 |
| 1990/05/11 | 1,040 | 1,050 | 1,030 | 1,030 | 68,000 |
| 1990/05/10 | 1,050 | 1,070 | 1,020 | 1,020 | 131,000 |
| 1990/05/09 | 998 | 1,040 | 991 | 1,040 | 220,000 |
| 1990/05/08 | 959 | 960 | 941 | 960 | 89,000 |
| 1990/05/07 | 920 | 949 | 919 | 949 | 88,000 |
| 1990/05/02 | 896 | 919 | 896 | 900 | 76,000 |
| 1990/05/01 | 900 | 900 | 892 | 895 | 16,000 |
| 1990/04/27 | 893 | 905 | 890 | 890 | 69,000 |
| 1990/04/26 | 900 | 910 | 893 | 893 | 42,000 |
| 1990/04/25 | 901 | 905 | 890 | 890 | 92,000 |
| 1990/04/24 | 917 | 931 | 915 | 915 | 37,000 |
| 1990/04/23 | 920 | 947 | 911 | 947 | 52,000 |
| 1990/04/20 | 922 | 928 | 910 | 920 | 28,000 |
| 1990/04/19 | 900 | 929 | 900 | 912 | 65,000 |
| 1990/04/18 | 899 | 920 | 899 | 900 | 61,000 |
| 1990/04/17 | 939 | 939 | 900 | 900 | 69,000 |
| 1990/04/16 | 925 | 950 | 925 | 949 | 40,000 |
| 1990/04/13 | 935 | 945 | 916 | 930 | 59,000 |
| 1990/04/12 | 980 | 988 | 931 | 931 | 82,000 |
| 1990/04/11 | 960 | 1,020 | 960 | 980 | 201,000 |
| 1990/04/10 | 900 | 950 | 870 | 950 | 232,000 |
| 1990/04/06 | 780 | 830 | 770 | 820 | 102,000 |
| 1990/04/05 | 750 | 750 | 750 | 750 | 155,000 |
| 1990/04/04 | 920 | 920 | 830 | 830 | 232,000 |
| 1990/04/03 | 960 | 980 | 920 | 930 | 214,000 |
| 1990/04/02 | 1,010 | 1,010 | 959 | 961 | 158,000 |
| 1990/03/30 | 1,080 | 1,080 | 1,010 | 1,010 | 172,000 |
| 1990/03/29 | 1,100 | 1,160 | 1,100 | 1,100 | 180,000 |
| 1990/03/28 | 1,160 | 1,180 | 1,130 | 1,150 | 143,000 |
| 1990/03/27 | 1,090 | 1,160 | 1,070 | 1,150 | 352,000 |
| 1990/03/26 | 1,050 | 1,100 | 1,030 | 1,050 | 521,000 |
| 1990/03/23 | 989 | 1,070 | 989 | 1,060 | 405,000 |
| 1990/03/22 | 1,080 | 1,080 | 980 | 989 | 214,000 |
| 1990/03/20 | 1,120 | 1,150 | 1,060 | 1,100 | 326,000 |
| 1990/03/19 | 1,140 | 1,140 | 1,140 | 1,140 | 268,000 |
| 1990/03/16 | 1,430 | 1,440 | 1,300 | 1,340 | 224,000 |
| 1990/03/15 | 1,410 | 1,450 | 1,390 | 1,410 | 203,000 |
| 1990/03/14 | 1,410 | 1,440 | 1,410 | 1,420 | 222,000 |
| 1990/03/13 | 1,430 | 1,450 | 1,430 | 1,430 | 176,000 |
| 1990/03/12 | 1,510 | 1,530 | 1,430 | 1,470 | 329,000 |
| 1990/03/09 | 1,570 | 1,570 | 1,490 | 1,490 | 358,000 |
| 1990/03/08 | 1,470 | 1,590 | 1,470 | 1,550 | 848,000 |
| 1990/03/07 | 1,490 | 1,500 | 1,450 | 1,490 | 476,000 |
| 1990/03/06 | 1,530 | 1,550 | 1,500 | 1,500 | 515,000 |
| 1990/03/05 | 1,540 | 1,570 | 1,520 | 1,520 | 637,000 |
| 1990/03/02 | 1,550 | 1,570 | 1,490 | 1,540 | 1,132,000 |
| 1990/03/01 | 1,550 | 1,620 | 1,510 | 1,540 | 4,422,000 |
| 1990/02/28 | 1,360 | 1,540 | 1,350 | 1,540 | 4,181,000 |
| 1990/02/27 | 1,250 | 1,350 | 1,240 | 1,340 | 249,000 |
| 1990/02/26 | 1,270 | 1,270 | 1,200 | 1,250 | 245,000 |
| 1990/02/23 | 1,270 | 1,330 | 1,260 | 1,280 | 318,000 |
| 1990/02/22 | 1,300 | 1,320 | 1,270 | 1,290 | 204,000 |
| 1990/02/21 | 1,320 | 1,330 | 1,280 | 1,280 | 206,000 |
| 1990/02/20 | 1,330 | 1,340 | 1,310 | 1,330 | 147,000 |
| 1990/02/19 | 1,340 | 1,350 | 1,330 | 1,330 | 138,000 |
| 1990/02/16 | 1,350 | 1,360 | 1,310 | 1,310 | 224,000 |
| 1990/02/15 | 1,380 | 1,390 | 1,350 | 1,350 | 636,000 |
| 1990/02/14 | 1,370 | 1,420 | 1,360 | 1,360 | 853,000 |
| 1990/02/13 | 1,400 | 1,400 | 1,360 | 1,370 | 706,000 |
| 1990/02/09 | 1,330 | 1,450 | 1,310 | 1,410 | 3,990,000 |
| 1990/02/08 | 1,360 | 1,380 | 1,310 | 1,310 | 3,759,000 |
| 1990/02/07 | 1,250 | 1,320 | 1,250 | 1,320 | 1,615,000 |
| 1990/02/06 | 1,240 | 1,250 | 1,230 | 1,240 | 140,000 |
| 1990/02/05 | 1,260 | 1,270 | 1,240 | 1,240 | 86,000 |
| 1990/02/02 | 1,270 | 1,270 | 1,250 | 1,250 | 312,000 |
| 1990/02/01 | 1,250 | 1,280 | 1,240 | 1,260 | 214,000 |
| 1990/01/31 | 1,260 | 1,260 | 1,220 | 1,230 | 318,000 |
| 1990/01/30 | 1,270 | 1,280 | 1,240 | 1,250 | 358,000 |
| 1990/01/29 | 1,280 | 1,280 | 1,250 | 1,250 | 289,000 |
| 1990/01/26 | 1,280 | 1,280 | 1,260 | 1,280 | 270,000 |
| 1990/01/25 | 1,300 | 1,340 | 1,260 | 1,280 | 2,501,000 |
| 1990/01/24 | 1,210 | 1,320 | 1,210 | 1,260 | 2,573,000 |
| 1990/01/23 | 1,210 | 1,220 | 1,200 | 1,210 | 132,000 |
| 1990/01/22 | 1,210 | 1,220 | 1,190 | 1,220 | 215,000 |
| 1990/01/19 | 1,210 | 1,220 | 1,180 | 1,220 | 140,000 |
| 1990/01/18 | 1,210 | 1,220 | 1,190 | 1,210 | 249,000 |
| 1990/01/17 | 1,220 | 1,230 | 1,200 | 1,230 | 531,000 |
| 1990/01/16 | 1,220 | 1,230 | 1,190 | 1,200 | 350,000 |
| 1990/01/12 | 1,200 | 1,270 | 1,200 | 1,240 | 1,666,000 |
| 1990/01/11 | 1,180 | 1,200 | 1,170 | 1,200 | 205,000 |
| 1990/01/10 | 1,180 | 1,190 | 1,170 | 1,180 | 125,000 |
| 1990/01/09 | 1,190 | 1,200 | 1,170 | 1,190 | 170,000 |
| 1990/01/08 | 1,180 | 1,200 | 1,180 | 1,180 | 61,000 |
| 1990/01/05 | 1,200 | 1,210 | 1,180 | 1,180 | 206,000 |
| 1990/01/04 | 1,200 | 1,220 | 1,180 | 1,190 | 229,000 |