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 |
---|---|---|---|---|---|
1992/12/30 | 565 | 587 | 565 | 573 | 81,000 |
1992/12/29 | 550 | 565 | 550 | 565 | 35,000 |
1992/12/28 | 551 | 555 | 550 | 550 | 37,000 |
1992/12/25 | 561 | 561 | 556 | 561 | 25,000 |
1992/12/24 | 551 | 562 | 551 | 561 | 26,000 |
1992/12/22 | 578 | 580 | 571 | 571 | 22,000 |
1992/12/21 | 570 | 590 | 570 | 580 | 48,000 |
1992/12/18 | 570 | 589 | 570 | 584 | 90,000 |
1992/12/17 | 575 | 583 | 570 | 580 | 102,000 |
1992/12/16 | 575 | 590 | 575 | 580 | 243,000 |
1992/12/15 | 551 | 582 | 550 | 582 | 128,000 |
1992/12/14 | 554 | 554 | 545 | 550 | 38,000 |
1992/12/11 | 528 | 550 | 528 | 550 | 74,000 |
1992/12/10 | 539 | 547 | 538 | 538 | 73,000 |
1992/12/09 | 516 | 547 | 516 | 544 | 34,000 |
1992/12/08 | 506 | 508 | 502 | 508 | 21,000 |
1992/12/07 | 503 | 508 | 502 | 506 | 36,000 |
1992/12/04 | 505 | 515 | 502 | 502 | 27,000 |
1992/12/03 | 516 | 519 | 515 | 515 | 15,000 |
1992/12/02 | 517 | 517 | 516 | 516 | 4,000 |
1992/12/01 | 518 | 525 | 517 | 517 | 7,000 |
1992/11/30 | 535 | 535 | 515 | 515 | 17,000 |
1992/11/27 | 517 | 530 | 515 | 515 | 24,000 |
1992/11/26 | 516 | 520 | 515 | 520 | 23,000 |
1992/11/25 | 495 | 500 | 492 | 500 | 21,000 |
1992/11/24 | 490 | 497 | 490 | 491 | 32,000 |
1992/11/20 | 485 | 492 | 482 | 490 | 36,000 |
1992/11/18 | 465 | 466 | 465 | 466 | 10,000 |
1992/11/17 | 464 | 466 | 460 | 465 | 8,000 |
1992/11/16 | 465 | 465 | 465 | 465 | 6,000 |
1992/11/13 | 467 | 472 | 460 | 460 | 19,000 |
1992/11/12 | 462 | 466 | 462 | 465 | 5,000 |
1992/11/11 | 487 | 487 | 477 | 477 | 14,000 |
1992/11/10 | 489 | 492 | 489 | 492 | 5,000 |
1992/11/09 | 505 | 505 | 494 | 494 | 62,000 |
1992/11/06 | 505 | 508 | 501 | 501 | 21,000 |
1992/11/05 | 510 | 512 | 508 | 508 | 33,000 |
1992/11/04 | 515 | 515 | 508 | 508 | 9,000 |
1992/11/02 | 520 | 520 | 506 | 506 | 7,000 |
1992/10/30 | 520 | 520 | 515 | 515 | 45,000 |
1992/10/29 | 529 | 529 | 520 | 520 | 173,000 |
1992/10/28 | 528 | 528 | 528 | 528 | 2,000 |
1992/10/27 | 546 | 546 | 526 | 527 | 15,000 |
1992/10/26 | 545 | 545 | 543 | 543 | 2,000 |
1992/10/23 | 549 | 550 | 545 | 550 | 19,000 |
1992/10/22 | 545 | 549 | 545 | 549 | 4,000 |
1992/10/21 | 528 | 535 | 528 | 535 | 10,000 |
1992/10/20 | 526 | 529 | 526 | 527 | 16,000 |
1992/10/19 | 533 | 548 | 533 | 533 | 9,000 |
1992/10/16 | 558 | 558 | 542 | 542 | 24,000 |
1992/10/15 | 558 | 558 | 540 | 543 | 29,000 |
1992/10/14 | 539 | 550 | 539 | 550 | 32,000 |
1992/10/13 | 549 | 549 | 548 | 548 | 10,000 |
1992/10/12 | 531 | 540 | 530 | 540 | 5,000 |
1992/10/09 | 528 | 540 | 528 | 529 | 10,000 |
1992/10/08 | 530 | 530 | 525 | 527 | 43,000 |
1992/10/07 | 531 | 540 | 530 | 540 | 33,000 |
1992/10/06 | 531 | 531 | 530 | 530 | 7,000 |
1992/10/05 | 544 | 545 | 544 | 545 | 22,000 |
1992/10/02 | 544 | 545 | 540 | 545 | 17,000 |
1992/10/01 | 539 | 545 | 538 | 540 | 29,000 |
1992/09/30 | 537 | 540 | 537 | 540 | 23,000 |
1992/09/29 | 560 | 560 | 528 | 528 | 26,000 |
1992/09/28 | 562 | 562 | 560 | 560 | 12,000 |
1992/09/25 | 570 | 570 | 560 | 565 | 85,000 |
1992/09/24 | 549 | 553 | 549 | 553 | 64,000 |
1992/09/22 | 550 | 555 | 549 | 549 | 35,000 |
1992/09/21 | 546 | 555 | 545 | 550 | 7,000 |
1992/09/18 | 540 | 550 | 531 | 545 | 24,000 |
1992/09/17 | 551 | 551 | 550 | 550 | 12,000 |
1992/09/16 | 560 | 560 | 550 | 550 | 14,000 |
1992/09/14 | 550 | 550 | 550 | 550 | 13,000 |
1992/09/11 | 580 | 580 | 550 | 551 | 39,000 |
1992/09/10 | 575 | 575 | 571 | 573 | 38,000 |
1992/09/09 | 550 | 560 | 550 | 560 | 57,000 |
1992/09/08 | 574 | 575 | 570 | 570 | 11,000 |
1992/09/07 | 581 | 581 | 581 | 581 | 5,000 |
1992/09/04 | 576 | 590 | 576 | 576 | 26,000 |
1992/09/03 | 569 | 570 | 569 | 570 | 28,000 |
1992/09/02 | 570 | 589 | 570 | 589 | 10,000 |
1992/09/01 | 612 | 615 | 600 | 600 | 25,000 |
1992/08/31 | 559 | 615 | 555 | 615 | 121,000 |
1992/08/28 | 520 | 554 | 520 | 553 | 39,000 |
1992/08/27 | 500 | 530 | 500 | 530 | 8,000 |
1992/08/26 | 495 | 500 | 490 | 490 | 22,000 |
1992/08/25 | 500 | 505 | 495 | 495 | 29,000 |
1992/08/24 | 483 | 500 | 483 | 487 | 57,000 |
1992/08/21 | 446 | 450 | 443 | 443 | 25,000 |
1992/08/20 | 450 | 453 | 447 | 451 | 29,000 |
1992/08/19 | 441 | 450 | 441 | 447 | 7,000 |
1992/08/18 | 450 | 450 | 450 | 450 | 17,000 |
1992/08/17 | 470 | 470 | 467 | 467 | 24,000 |
1992/08/14 | 470 | 470 | 460 | 460 | 13,000 |
1992/08/13 | 451 | 451 | 450 | 450 | 30,000 |
1992/08/12 | 440 | 441 | 430 | 441 | 103,000 |
1992/08/11 | 451 | 451 | 440 | 440 | 77,000 |
1992/08/10 | 450 | 451 | 450 | 451 | 31,000 |
1992/08/07 | 480 | 480 | 479 | 479 | 13,000 |
1992/08/06 | 494 | 494 | 479 | 479 | 19,000 |
1992/08/05 | 490 | 490 | 490 | 490 | 8,000 |
1992/08/04 | 502 | 502 | 500 | 500 | 10,000 |
1992/08/03 | 530 | 530 | 529 | 529 | 2,000 |
1992/07/31 | 510 | 516 | 510 | 515 | 13,000 |
1992/07/30 | 501 | 510 | 500 | 510 | 12,000 |
1992/07/29 | 516 | 516 | 500 | 500 | 22,000 |
1992/07/28 | 500 | 500 | 500 | 500 | 38,000 |
1992/07/27 | 520 | 530 | 520 | 530 | 19,000 |
1992/07/24 | 531 | 531 | 530 | 530 | 20,000 |
1992/07/23 | 530 | 530 | 525 | 530 | 35,000 |
1992/07/22 | 532 | 535 | 530 | 530 | 31,000 |
1992/07/21 | 531 | 540 | 531 | 532 | 34,000 |
1992/07/20 | 544 | 544 | 544 | 544 | 1,000 |
1992/07/17 | 573 | 573 | 544 | 544 | 17,000 |
1992/07/15 | 580 | 580 | 573 | 573 | 22,000 |
1992/07/14 | 580 | 583 | 573 | 580 | 38,000 |
1992/07/13 | 567 | 570 | 557 | 570 | 37,000 |
1992/07/10 | 558 | 560 | 557 | 557 | 69,000 |
1992/07/09 | 557 | 563 | 555 | 558 | 61,000 |
1992/07/08 | 531 | 555 | 530 | 555 | 22,000 |
1992/07/07 | 548 | 553 | 520 | 530 | 66,000 |
1992/07/06 | 548 | 548 | 548 | 548 | 24,000 |
1992/07/03 | 548 | 550 | 540 | 548 | 21,000 |
1992/07/02 | 521 | 550 | 521 | 550 | 74,000 |
1992/07/01 | 515 | 515 | 514 | 515 | 25,000 |
1992/06/30 | 525 | 525 | 515 | 515 | 25,000 |
1992/06/29 | 524 | 525 | 523 | 525 | 34,000 |
1992/06/26 | 525 | 536 | 525 | 525 | 35,000 |
1992/06/25 | 525 | 525 | 521 | 525 | 25,000 |
1992/06/24 | 520 | 525 | 520 | 525 | 15,000 |
1992/06/23 | 515 | 525 | 515 | 525 | 22,000 |
1992/06/22 | 521 | 525 | 516 | 516 | 46,000 |
1992/06/19 | 516 | 521 | 515 | 521 | 47,000 |
1992/06/18 | 511 | 525 | 511 | 521 | 40,000 |
1992/06/17 | 545 | 545 | 530 | 531 | 340,000 |
1992/06/16 | 545 | 555 | 545 | 545 | 18,000 |
1992/06/15 | 576 | 576 | 560 | 560 | 33,000 |
1992/06/12 | 591 | 591 | 580 | 582 | 42,000 |
1992/06/11 | 580 | 590 | 580 | 581 | 6,000 |
1992/06/10 | 582 | 590 | 580 | 590 | 15,000 |
1992/06/09 | 590 | 590 | 580 | 581 | 23,000 |
1992/06/08 | 591 | 591 | 574 | 585 | 16,000 |
1992/06/05 | 599 | 600 | 590 | 591 | 10,000 |
1992/06/04 | 601 | 602 | 600 | 600 | 16,000 |
1992/06/03 | 603 | 604 | 594 | 600 | 79,000 |
1992/06/02 | 605 | 607 | 605 | 607 | 7,000 |
1992/06/01 | 612 | 617 | 610 | 610 | 7,000 |
1992/05/29 | 616 | 616 | 610 | 610 | 18,000 |
1992/05/28 | 601 | 615 | 601 | 606 | 10,000 |
1992/05/27 | 622 | 622 | 596 | 601 | 60,000 |
1992/05/26 | 621 | 621 | 621 | 621 | 1,000 |
1992/05/25 | 620 | 630 | 620 | 621 | 14,000 |
1992/05/22 | 645 | 645 | 639 | 640 | 28,000 |
1992/05/21 | 630 | 650 | 630 | 645 | 20,000 |
1992/05/20 | 661 | 670 | 660 | 660 | 125,000 |
1992/05/19 | 640 | 661 | 640 | 661 | 23,000 |
1992/05/18 | 611 | 620 | 606 | 620 | 28,000 |
1992/05/15 | 661 | 661 | 630 | 630 | 71,000 |
1992/05/14 | 660 | 680 | 660 | 671 | 105,000 |
1992/05/13 | 650 | 661 | 649 | 660 | 38,000 |
1992/05/12 | 659 | 660 | 650 | 650 | 79,000 |
1992/05/11 | 650 | 650 | 649 | 649 | 58,000 |
1992/05/08 | 639 | 642 | 639 | 642 | 47,000 |
1992/05/07 | 619 | 650 | 615 | 650 | 131,000 |
1992/05/06 | 573 | 584 | 570 | 584 | 22,000 |
1992/05/01 | 560 | 570 | 560 | 570 | 29,000 |
1992/04/30 | 571 | 571 | 560 | 560 | 30,000 |
1992/04/28 | 550 | 566 | 550 | 566 | 13,000 |
1992/04/27 | 540 | 546 | 540 | 546 | 17,000 |
1992/04/24 | 572 | 573 | 560 | 560 | 24,000 |
1992/04/23 | 551 | 561 | 551 | 561 | 14,000 |
1992/04/22 | 541 | 541 | 511 | 511 | 33,000 |
1992/04/21 | 522 | 550 | 522 | 550 | 36,000 |
1992/04/20 | 550 | 550 | 530 | 530 | 15,000 |
1992/04/17 | 584 | 584 | 550 | 550 | 34,000 |
1992/04/16 | 584 | 584 | 570 | 584 | 52,000 |
1992/04/15 | 571 | 580 | 570 | 580 | 61,000 |
1992/04/14 | 549 | 560 | 532 | 560 | 62,000 |
1992/04/13 | 549 | 565 | 549 | 550 | 73,000 |
1992/04/10 | 516 | 533 | 516 | 532 | 50,000 |
1992/04/09 | 490 | 521 | 490 | 516 | 116,000 |
1992/04/08 | 526 | 526 | 490 | 490 | 66,000 |
1992/04/07 | 561 | 561 | 555 | 555 | 32,000 |
1992/04/06 | 600 | 600 | 600 | 600 | 29,000 |
1992/04/03 | 570 | 601 | 561 | 591 | 135,000 |
1992/04/02 | 580 | 586 | 556 | 556 | 51,000 |
1992/04/01 | 650 | 650 | 620 | 620 | 38,000 |
1992/03/31 | 662 | 667 | 651 | 651 | 41,000 |
1992/03/30 | 690 | 694 | 661 | 661 | 25,000 |
1992/03/27 | 696 | 696 | 696 | 696 | 27,000 |
1992/03/26 | 702 | 714 | 702 | 714 | 23,000 |
1992/03/25 | 676 | 710 | 673 | 700 | 59,000 |
1992/03/24 | 667 | 670 | 667 | 670 | 34,000 |
1992/03/23 | 710 | 715 | 665 | 666 | 75,000 |
1992/03/19 | 675 | 710 | 669 | 710 | 46,000 |
1992/03/18 | 694 | 694 | 669 | 669 | 55,000 |
1992/03/17 | 694 | 699 | 694 | 694 | 62,000 |
1992/03/16 | 700 | 700 | 694 | 694 | 21,000 |
1992/03/13 | 685 | 694 | 685 | 694 | 30,000 |
1992/03/12 | 694 | 695 | 694 | 695 | 7,000 |
1992/03/11 | 701 | 701 | 695 | 695 | 13,000 |
1992/03/10 | 705 | 705 | 695 | 695 | 27,000 |
1992/03/09 | 700 | 709 | 695 | 709 | 46,000 |
1992/03/06 | 681 | 690 | 680 | 682 | 56,000 |
1992/03/05 | 682 | 682 | 681 | 682 | 56,000 |
1992/03/04 | 694 | 700 | 694 | 694 | 17,000 |
1992/03/03 | 692 | 700 | 692 | 694 | 22,000 |
1992/03/02 | 685 | 691 | 675 | 691 | 51,000 |
1992/02/28 | 686 | 686 | 685 | 685 | 48,000 |
1992/02/27 | 688 | 700 | 685 | 685 | 19,000 |
1992/02/26 | 676 | 688 | 676 | 688 | 10,000 |
1992/02/25 | 696 | 696 | 675 | 675 | 131,000 |
1992/02/24 | 696 | 696 | 690 | 690 | 12,000 |
1992/02/21 | 690 | 694 | 690 | 694 | 21,000 |
1992/02/20 | 690 | 700 | 690 | 690 | 12,000 |
1992/02/19 | 690 | 700 | 690 | 690 | 7,000 |
1992/02/18 | 699 | 699 | 699 | 699 | 1,000 |
1992/02/17 | 705 | 705 | 690 | 700 | 11,000 |
1992/02/14 | 700 | 705 | 691 | 691 | 34,000 |
1992/02/13 | 700 | 700 | 700 | 700 | 1,000 |
1992/02/12 | 730 | 730 | 720 | 720 | 10,000 |
1992/02/10 | 749 | 750 | 740 | 740 | 40,000 |
1992/02/07 | 748 | 755 | 745 | 751 | 30,000 |
1992/02/06 | 750 | 750 | 745 | 749 | 39,000 |
1992/02/05 | 732 | 732 | 722 | 730 | 26,000 |
1992/02/04 | 748 | 748 | 722 | 722 | 44,000 |
1992/02/03 | 736 | 740 | 725 | 738 | 83,000 |
1992/01/31 | 702 | 735 | 702 | 735 | 35,000 |
1992/01/30 | 691 | 709 | 681 | 700 | 84,000 |
1992/01/29 | 693 | 693 | 688 | 690 | 25,000 |
1992/01/28 | 701 | 701 | 691 | 693 | 12,000 |
1992/01/27 | 701 | 710 | 701 | 710 | 15,000 |
1992/01/24 | 700 | 700 | 699 | 700 | 25,000 |
1992/01/23 | 690 | 700 | 680 | 700 | 23,000 |
1992/01/22 | 675 | 700 | 675 | 690 | 32,000 |
1992/01/21 | 685 | 700 | 671 | 675 | 44,000 |
1992/01/20 | 685 | 685 | 685 | 685 | 30,000 |
1992/01/17 | 692 | 692 | 680 | 685 | 66,000 |
1992/01/16 | 700 | 700 | 693 | 695 | 52,000 |
1992/01/14 | 701 | 701 | 693 | 701 | 41,000 |
1992/01/13 | 721 | 721 | 700 | 701 | 19,000 |
1992/01/10 | 722 | 722 | 720 | 721 | 30,000 |
1992/01/09 | 725 | 725 | 722 | 725 | 31,000 |
1992/01/08 | 723 | 730 | 723 | 725 | 28,000 |
1992/01/07 | 735 | 735 | 722 | 723 | 33,000 |
1992/01/06 | 730 | 740 | 730 | 735 | 20,000 |