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 |
---|---|---|---|---|---|
2000/12/29 | 303 | 306 | 303 | 304 | 24,000 |
2000/12/28 | 309 | 310 | 308 | 308 | 24,000 |
2000/12/27 | 312 | 312 | 309 | 310 | 18,000 |
2000/12/26 | 310 | 314 | 310 | 314 | 13,000 |
2000/12/25 | 321 | 321 | 311 | 315 | 25,000 |
2000/12/22 | 310 | 311 | 310 | 311 | 159,000 |
2000/12/21 | 310 | 310 | 309 | 310 | 55,000 |
2000/12/20 | 310 | 311 | 310 | 311 | 29,000 |
2000/12/19 | 320 | 320 | 310 | 310 | 57,000 |
2000/12/18 | 312 | 317 | 312 | 316 | 67,000 |
2000/12/15 | 313 | 315 | 312 | 312 | 47,000 |
2000/12/14 | 314 | 314 | 313 | 313 | 28,000 |
2000/12/13 | 314 | 315 | 313 | 315 | 59,000 |
2000/12/12 | 316 | 317 | 313 | 313 | 39,000 |
2000/12/11 | 316 | 316 | 314 | 316 | 23,000 |
2000/12/08 | 314 | 318 | 314 | 315 | 70,000 |
2000/12/07 | 315 | 318 | 315 | 315 | 44,000 |
2000/12/06 | 320 | 320 | 315 | 315 | 44,000 |
2000/12/05 | 317 | 324 | 317 | 317 | 78,000 |
2000/12/04 | 315 | 317 | 314 | 314 | 63,000 |
2000/12/01 | 311 | 318 | 311 | 312 | 63,000 |
2000/11/30 | 308 | 314 | 308 | 311 | 66,000 |
2000/11/29 | 308 | 310 | 308 | 308 | 18,000 |
2000/11/28 | 310 | 312 | 308 | 308 | 32,000 |
2000/11/27 | 306 | 310 | 306 | 310 | 38,000 |
2000/11/24 | 304 | 310 | 304 | 310 | 14,000 |
2000/11/22 | 304 | 311 | 304 | 304 | 13,000 |
2000/11/21 | 310 | 311 | 307 | 307 | 25,000 |
2000/11/20 | 310 | 313 | 310 | 310 | 15,000 |
2000/11/17 | 310 | 312 | 310 | 311 | 21,000 |
2000/11/16 | 307 | 310 | 307 | 310 | 36,000 |
2000/11/15 | 311 | 311 | 310 | 310 | 16,000 |
2000/11/14 | 307 | 309 | 307 | 309 | 11,000 |
2000/11/13 | 300 | 310 | 300 | 309 | 81,000 |
2000/11/10 | 314 | 314 | 314 | 314 | 26,000 |
2000/11/09 | 314 | 320 | 314 | 316 | 27,000 |
2000/11/08 | 314 | 317 | 314 | 314 | 10,000 |
2000/11/07 | 318 | 319 | 314 | 314 | 57,000 |
2000/11/06 | 313 | 318 | 310 | 318 | 66,000 |
2000/11/02 | 309 | 313 | 309 | 313 | 117,000 |
2000/11/01 | 311 | 311 | 309 | 309 | 69,000 |
2000/10/31 | 313 | 313 | 310 | 311 | 45,000 |
2000/10/30 | 310 | 313 | 310 | 310 | 43,000 |
2000/10/27 | 303 | 311 | 303 | 311 | 141,000 |
2000/10/26 | 305 | 305 | 302 | 305 | 33,000 |
2000/10/25 | 303 | 306 | 303 | 306 | 37,000 |
2000/10/24 | 301 | 303 | 301 | 303 | 65,000 |
2000/10/23 | 303 | 306 | 300 | 300 | 104,000 |
2000/10/20 | 305 | 307 | 302 | 304 | 41,000 |
2000/10/19 | 302 | 305 | 301 | 305 | 42,000 |
2000/10/18 | 307 | 307 | 301 | 302 | 36,000 |
2000/10/17 | 305 | 307 | 303 | 307 | 22,000 |
2000/10/16 | 303 | 310 | 303 | 305 | 45,000 |
2000/10/13 | 300 | 303 | 300 | 303 | 42,000 |
2000/10/12 | 303 | 303 | 302 | 302 | 19,000 |
2000/10/11 | 301 | 304 | 301 | 303 | 18,000 |
2000/10/10 | 300 | 304 | 300 | 301 | 34,000 |
2000/10/06 | 300 | 305 | 300 | 300 | 33,000 |
2000/10/05 | 301 | 302 | 300 | 300 | 43,000 |
2000/10/04 | 300 | 302 | 300 | 302 | 43,000 |
2000/10/03 | 300 | 303 | 299 | 302 | 40,000 |
2000/10/02 | 308 | 308 | 299 | 299 | 47,000 |
2000/09/29 | 298 | 300 | 295 | 299 | 69,000 |
2000/09/28 | 300 | 300 | 295 | 295 | 50,000 |
2000/09/27 | 301 | 301 | 298 | 298 | 59,000 |
2000/09/26 | 307 | 307 | 302 | 302 | 64,000 |
2000/09/25 | 314 | 314 | 305 | 307 | 55,000 |
2000/09/22 | 310 | 310 | 302 | 305 | 53,000 |
2000/09/21 | 308 | 318 | 308 | 314 | 99,000 |
2000/09/20 | 300 | 308 | 300 | 308 | 245,000 |
2000/09/19 | 301 | 301 | 299 | 301 | 144,000 |
2000/09/18 | 301 | 304 | 301 | 301 | 92,000 |
2000/09/14 | 303 | 304 | 301 | 301 | 62,000 |
2000/09/13 | 303 | 305 | 301 | 302 | 108,000 |
2000/09/12 | 305 | 310 | 302 | 302 | 43,000 |
2000/09/11 | 310 | 310 | 305 | 305 | 31,000 |
2000/09/08 | 302 | 310 | 302 | 310 | 134,000 |
2000/09/07 | 305 | 313 | 304 | 307 | 157,000 |
2000/09/06 | 313 | 314 | 302 | 302 | 137,000 |
2000/09/05 | 319 | 319 | 313 | 313 | 45,000 |
2000/09/04 | 319 | 320 | 313 | 320 | 29,000 |
2000/09/01 | 322 | 325 | 315 | 319 | 51,000 |
2000/08/31 | 326 | 329 | 320 | 324 | 36,000 |
2000/08/30 | 325 | 330 | 325 | 329 | 28,000 |
2000/08/29 | 328 | 329 | 326 | 326 | 42,000 |
2000/08/28 | 334 | 334 | 329 | 329 | 15,000 |
2000/08/25 | 333 | 334 | 332 | 334 | 22,000 |
2000/08/24 | 330 | 334 | 330 | 330 | 48,000 |
2000/08/23 | 331 | 331 | 326 | 326 | 45,000 |
2000/08/22 | 331 | 332 | 330 | 331 | 22,000 |
2000/08/21 | 333 | 333 | 329 | 331 | 12,000 |
2000/08/18 | 327 | 335 | 327 | 335 | 29,000 |
2000/08/17 | 325 | 330 | 325 | 326 | 19,000 |
2000/08/16 | 330 | 330 | 325 | 325 | 72,000 |
2000/08/15 | 328 | 330 | 327 | 330 | 44,000 |
2000/08/14 | 327 | 328 | 327 | 328 | 36,000 |
2000/08/11 | 327 | 330 | 327 | 327 | 30,000 |
2000/08/10 | 327 | 329 | 327 | 327 | 20,000 |
2000/08/09 | 322 | 330 | 322 | 326 | 58,000 |
2000/08/08 | 323 | 323 | 318 | 321 | 92,000 |
2000/08/07 | 326 | 326 | 322 | 325 | 33,000 |
2000/08/04 | 326 | 330 | 325 | 326 | 149,000 |
2000/08/03 | 327 | 327 | 325 | 326 | 68,000 |
2000/08/02 | 334 | 334 | 326 | 326 | 25,000 |
2000/08/01 | 333 | 338 | 328 | 338 | 43,000 |
2000/07/31 | 322 | 325 | 312 | 317 | 153,000 |
2000/07/28 | 330 | 330 | 327 | 327 | 26,000 |
2000/07/27 | 335 | 335 | 330 | 333 | 29,000 |
2000/07/26 | 345 | 345 | 335 | 335 | 21,000 |
2000/07/25 | 350 | 350 | 341 | 345 | 23,000 |
2000/07/24 | 346 | 346 | 343 | 345 | 34,000 |
2000/07/21 | 355 | 355 | 350 | 350 | 10,000 |
2000/07/19 | 358 | 358 | 355 | 357 | 13,000 |
2000/07/18 | 362 | 362 | 360 | 360 | 25,000 |
2000/07/17 | 370 | 370 | 362 | 362 | 29,000 |
2000/07/14 | 368 | 369 | 360 | 361 | 26,000 |
2000/07/13 | 372 | 372 | 368 | 368 | 69,000 |
2000/07/12 | 373 | 374 | 370 | 370 | 46,000 |
2000/07/11 | 375 | 375 | 370 | 372 | 31,000 |
2000/07/10 | 370 | 374 | 365 | 370 | 34,000 |
2000/07/07 | 370 | 375 | 365 | 373 | 23,000 |
2000/07/06 | 360 | 365 | 360 | 365 | 19,000 |
2000/07/05 | 372 | 375 | 365 | 365 | 62,000 |
2000/07/04 | 380 | 385 | 370 | 371 | 119,000 |
2000/07/03 | 355 | 371 | 355 | 370 | 189,000 |
2000/06/30 | 354 | 354 | 351 | 352 | 37,000 |
2000/06/29 | 348 | 354 | 347 | 354 | 44,000 |
2000/06/28 | 348 | 348 | 345 | 345 | 57,000 |
2000/06/27 | 348 | 348 | 340 | 344 | 22,000 |
2000/06/26 | 353 | 353 | 348 | 348 | 29,000 |
2000/06/23 | 354 | 354 | 351 | 351 | 88,000 |
2000/06/22 | 352 | 354 | 350 | 351 | 53,000 |
2000/06/21 | 350 | 350 | 343 | 350 | 52,000 |
2000/06/20 | 350 | 354 | 343 | 343 | 48,000 |
2000/06/19 | 344 | 344 | 337 | 343 | 111,000 |
2000/06/16 | 339 | 339 | 335 | 339 | 68,000 |
2000/06/15 | 355 | 355 | 339 | 339 | 51,000 |
2000/06/14 | 358 | 358 | 342 | 349 | 89,000 |
2000/06/13 | 359 | 359 | 352 | 356 | 64,000 |
2000/06/12 | 348 | 358 | 348 | 353 | 144,000 |
2000/06/09 | 336 | 344 | 336 | 344 | 73,000 |
2000/06/08 | 336 | 336 | 330 | 335 | 38,000 |
2000/06/07 | 335 | 335 | 331 | 335 | 21,000 |
2000/06/06 | 337 | 337 | 330 | 335 | 23,000 |
2000/06/05 | 333 | 337 | 333 | 335 | 17,000 |
2000/06/02 | 329 | 333 | 329 | 330 | 41,000 |
2000/06/01 | 325 | 330 | 323 | 328 | 47,000 |
2000/05/31 | 328 | 333 | 324 | 324 | 28,000 |
2000/05/30 | 329 | 330 | 327 | 328 | 21,000 |
2000/05/29 | 337 | 341 | 321 | 330 | 49,000 |
2000/05/26 | 336 | 336 | 330 | 330 | 31,000 |
2000/05/25 | 347 | 347 | 339 | 344 | 19,000 |
2000/05/24 | 346 | 346 | 336 | 339 | 30,000 |
2000/05/23 | 341 | 346 | 340 | 346 | 36,000 |
2000/05/22 | 346 | 346 | 336 | 340 | 12,000 |
2000/05/19 | 343 | 343 | 340 | 340 | 18,000 |
2000/05/18 | 343 | 343 | 339 | 343 | 21,000 |
2000/05/17 | 345 | 345 | 339 | 339 | 35,000 |
2000/05/16 | 335 | 338 | 335 | 335 | 69,000 |
2000/05/15 | 337 | 337 | 334 | 335 | 51,000 |
2000/05/12 | 330 | 336 | 330 | 334 | 19,000 |
2000/05/11 | 330 | 333 | 329 | 330 | 37,000 |
2000/05/10 | 340 | 340 | 333 | 335 | 50,000 |
2000/05/09 | 347 | 347 | 343 | 343 | 6,000 |
2000/05/08 | 349 | 349 | 347 | 347 | 4,000 |
2000/05/02 | 341 | 350 | 341 | 350 | 45,000 |
2000/05/01 | 330 | 345 | 330 | 345 | 15,000 |
2000/04/28 | 342 | 342 | 335 | 335 | 26,000 |
2000/04/27 | 343 | 353 | 343 | 347 | 26,000 |
2000/04/26 | 340 | 343 | 340 | 343 | 14,000 |
2000/04/25 | 354 | 354 | 340 | 341 | 28,000 |
2000/04/24 | 349 | 349 | 344 | 345 | 21,000 |
2000/04/21 | 345 | 345 | 330 | 334 | 23,000 |
2000/04/20 | 348 | 349 | 346 | 348 | 22,000 |
2000/04/19 | 353 | 354 | 342 | 348 | 20,000 |
2000/04/18 | 335 | 350 | 335 | 340 | 22,000 |
2000/04/17 | 340 | 340 | 335 | 339 | 39,000 |
2000/04/14 | 350 | 353 | 350 | 352 | 24,000 |
2000/04/13 | 354 | 355 | 352 | 355 | 20,000 |
2000/04/12 | 352 | 355 | 351 | 355 | 25,000 |
2000/04/11 | 352 | 352 | 350 | 351 | 36,000 |
2000/04/10 | 350 | 352 | 349 | 352 | 23,000 |
2000/04/07 | 351 | 353 | 350 | 350 | 24,000 |
2000/04/06 | 350 | 353 | 350 | 353 | 39,000 |
2000/04/05 | 348 | 354 | 347 | 350 | 52,000 |
2000/04/04 | 350 | 350 | 344 | 348 | 33,000 |
2000/04/03 | 339 | 342 | 338 | 342 | 16,000 |
2000/03/31 | 345 | 346 | 342 | 342 | 11,000 |
2000/03/30 | 349 | 354 | 345 | 349 | 53,000 |
2000/03/29 | 345 | 352 | 344 | 345 | 67,000 |
2000/03/28 | 340 | 340 | 330 | 337 | 44,000 |
2000/03/27 | 340 | 345 | 340 | 344 | 27,000 |
2000/03/24 | 322 | 329 | 315 | 329 | 231,000 |
2000/03/23 | 323 | 324 | 317 | 317 | 77,000 |
2000/03/22 | 330 | 333 | 315 | 315 | 155,000 |
2000/03/21 | 335 | 347 | 329 | 329 | 125,000 |
2000/03/17 | 350 | 355 | 335 | 335 | 62,000 |
2000/03/16 | 344 | 358 | 344 | 358 | 31,000 |
2000/03/15 | 347 | 350 | 342 | 343 | 31,000 |
2000/03/14 | 350 | 351 | 336 | 336 | 49,000 |
2000/03/13 | 335 | 341 | 335 | 341 | 28,000 |
2000/03/10 | 342 | 342 | 330 | 335 | 157,000 |
2000/03/09 | 340 | 345 | 340 | 340 | 22,000 |
2000/03/08 | 341 | 342 | 340 | 340 | 26,000 |
2000/03/07 | 345 | 348 | 340 | 341 | 38,000 |
2000/03/06 | 331 | 345 | 330 | 340 | 90,000 |
2000/03/03 | 333 | 337 | 325 | 325 | 44,000 |
2000/03/02 | 340 | 340 | 328 | 328 | 28,000 |
2000/03/01 | 325 | 347 | 317 | 320 | 87,000 |
2000/02/29 | 329 | 329 | 320 | 325 | 51,000 |
2000/02/28 | 329 | 331 | 329 | 329 | 19,000 |
2000/02/25 | 330 | 330 | 322 | 328 | 26,000 |
2000/02/24 | 330 | 330 | 321 | 322 | 22,000 |
2000/02/23 | 316 | 330 | 316 | 330 | 41,000 |
2000/02/22 | 326 | 328 | 316 | 316 | 30,000 |
2000/02/21 | 319 | 320 | 310 | 311 | 73,000 |
2000/02/18 | 321 | 334 | 315 | 315 | 74,000 |
2000/02/17 | 332 | 332 | 320 | 320 | 92,000 |
2000/02/16 | 337 | 337 | 327 | 330 | 127,000 |
2000/02/15 | 343 | 345 | 335 | 335 | 36,000 |
2000/02/14 | 346 | 348 | 340 | 340 | 34,000 |
2000/02/10 | 351 | 352 | 346 | 346 | 25,000 |
2000/02/09 | 362 | 363 | 349 | 350 | 34,000 |
2000/02/08 | 360 | 360 | 344 | 344 | 47,000 |
2000/02/07 | 361 | 369 | 361 | 363 | 23,000 |
2000/02/04 | 385 | 385 | 360 | 363 | 122,000 |
2000/02/03 | 385 | 385 | 370 | 371 | 45,000 |
2000/02/02 | 385 | 385 | 381 | 385 | 22,000 |
2000/02/01 | 381 | 385 | 381 | 385 | 21,000 |
2000/01/31 | 387 | 387 | 380 | 380 | 12,000 |
2000/01/28 | 393 | 395 | 380 | 391 | 28,000 |
2000/01/27 | 395 | 398 | 385 | 393 | 51,000 |
2000/01/26 | 371 | 398 | 371 | 398 | 64,000 |
2000/01/25 | 385 | 385 | 371 | 371 | 26,000 |
2000/01/24 | 385 | 385 | 365 | 365 | 48,000 |
2000/01/21 | 368 | 372 | 366 | 370 | 36,000 |
2000/01/20 | 350 | 365 | 350 | 363 | 37,000 |
2000/01/19 | 355 | 359 | 342 | 344 | 53,000 |
2000/01/18 | 367 | 367 | 360 | 360 | 52,000 |
2000/01/17 | 372 | 377 | 362 | 362 | 36,000 |
2000/01/14 | 347 | 347 | 346 | 347 | 19,000 |
2000/01/13 | 347 | 347 | 346 | 347 | 25,000 |
2000/01/12 | 349 | 349 | 346 | 347 | 34,000 |
2000/01/11 | 361 | 361 | 349 | 349 | 31,000 |
2000/01/07 | 346 | 347 | 346 | 347 | 23,000 |
2000/01/06 | 352 | 353 | 345 | 345 | 28,000 |
2000/01/05 | 355 | 355 | 350 | 351 | 32,000 |
2000/01/04 | 344 | 363 | 339 | 363 | 15,000 |