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 |
---|---|---|---|---|---|
1983/12/28 | 463 | 463 | 460 | 460 | 4,000 |
1983/12/27 | 463 | 463 | 460 | 460 | 16,000 |
1983/12/26 | 460 | 463 | 460 | 463 | 11,000 |
1983/12/24 | 460 | 460 | 455 | 455 | 18,000 |
1983/12/23 | 460 | 460 | 459 | 460 | 29,000 |
1983/12/22 | 463 | 463 | 463 | 463 | 4,000 |
1983/12/21 | 462 | 463 | 455 | 463 | 47,000 |
1983/12/19 | 460 | 460 | 460 | 460 | 3,000 |
1983/12/17 | 460 | 463 | 460 | 460 | 61,000 |
1983/12/16 | 460 | 460 | 458 | 460 | 17,000 |
1983/12/15 | 458 | 458 | 455 | 455 | 18,000 |
1983/12/13 | 463 | 463 | 463 | 463 | 30,000 |
1983/12/07 | 484 | 484 | 484 | 484 | 12,000 |
1983/12/06 | 489 | 489 | 489 | 489 | 2,000 |
1983/12/05 | 492 | 492 | 490 | 490 | 3,000 |
1983/12/03 | 490 | 490 | 490 | 490 | 6,000 |
1983/12/02 | 490 | 490 | 490 | 490 | 302,000 |
1983/12/01 | 485 | 490 | 485 | 490 | 316,000 |
1983/11/30 | 490 | 490 | 490 | 490 | 10,000 |
1983/11/29 | 490 | 490 | 490 | 490 | 17,000 |
1983/11/25 | 500 | 500 | 500 | 500 | 21,000 |
1983/11/24 | 500 | 500 | 500 | 500 | 6,000 |
1983/11/22 | 510 | 510 | 505 | 505 | 9,000 |
1983/11/21 | 510 | 510 | 505 | 505 | 4,000 |
1983/11/19 | 510 | 510 | 510 | 510 | 1,000 |
1983/11/18 | 505 | 507 | 505 | 506 | 9,000 |
1983/11/17 | 505 | 505 | 504 | 505 | 15,000 |
1983/11/16 | 500 | 505 | 500 | 505 | 31,000 |
1983/11/15 | 503 | 505 | 503 | 505 | 6,000 |
1983/11/14 | 493 | 505 | 493 | 500 | 40,000 |
1983/11/11 | 494 | 494 | 494 | 494 | 6,000 |
1983/11/10 | 499 | 499 | 499 | 499 | 5,000 |
1983/11/08 | 495 | 500 | 495 | 500 | 6,000 |
1983/11/02 | 490 | 500 | 490 | 500 | 20,000 |
1983/10/27 | 495 | 500 | 495 | 500 | 19,000 |
1983/10/25 | 498 | 498 | 498 | 498 | 6,000 |
1983/10/20 | 500 | 504 | 500 | 504 | 36,000 |
1983/10/18 | 502 | 503 | 502 | 503 | 19,000 |
1983/10/17 | 501 | 503 | 501 | 503 | 26,000 |
1983/10/15 | 500 | 501 | 500 | 500 | 12,000 |
1983/10/14 | 503 | 503 | 503 | 503 | 22,000 |
1983/10/13 | 503 | 505 | 503 | 503 | 6,000 |
1983/10/12 | 503 | 503 | 503 | 503 | 8,000 |
1983/10/11 | 504 | 505 | 503 | 503 | 287,000 |
1983/10/07 | 500 | 501 | 500 | 501 | 45,000 |
1983/10/06 | 490 | 495 | 490 | 495 | 16,000 |
1983/10/05 | 476 | 480 | 476 | 480 | 24,000 |
1983/10/01 | 465 | 465 | 465 | 465 | 4,000 |
1983/09/30 | 460 | 465 | 460 | 465 | 48,000 |
1983/09/27 | 466 | 466 | 465 | 465 | 3,000 |
1983/09/24 | 475 | 475 | 465 | 465 | 13,000 |
1983/09/22 | 475 | 475 | 475 | 475 | 10,000 |
1983/09/16 | 480 | 480 | 480 | 480 | 8,000 |
1983/09/14 | 480 | 481 | 480 | 480 | 19,000 |
1983/09/08 | 490 | 490 | 488 | 490 | 51,000 |
1983/09/07 | 490 | 490 | 488 | 488 | 45,000 |
1983/09/06 | 490 | 490 | 490 | 490 | 5,000 |
1983/09/05 | 490 | 490 | 490 | 490 | 10,000 |
1983/09/02 | 495 | 495 | 490 | 490 | 19,000 |
1983/09/01 | 490 | 490 | 490 | 490 | 26,000 |
1983/08/31 | 490 | 490 | 480 | 480 | 22,000 |
1983/08/30 | 487 | 490 | 485 | 490 | 62,000 |
1983/08/29 | 485 | 488 | 485 | 486 | 7,000 |
1983/08/27 | 480 | 480 | 480 | 480 | 12,000 |
1983/08/26 | 477 | 478 | 477 | 477 | 26,000 |
1983/08/25 | 470 | 470 | 470 | 470 | 29,000 |
1983/08/15 | 490 | 490 | 488 | 488 | 20,000 |
1983/08/12 | 499 | 499 | 499 | 499 | 2,000 |
1983/08/11 | 499 | 499 | 499 | 499 | 2,000 |
1983/08/04 | 500 | 500 | 500 | 500 | 10,000 |
1983/08/03 | 510 | 510 | 510 | 510 | 4,000 |
1983/08/02 | 510 | 510 | 510 | 510 | 7,000 |
1983/08/01 | 510 | 510 | 510 | 510 | 10,000 |
1983/07/30 | 515 | 515 | 510 | 510 | 14,000 |
1983/07/29 | 521 | 521 | 521 | 521 | 9,000 |
1983/07/28 | 521 | 525 | 521 | 521 | 12,000 |
1983/07/27 | 525 | 525 | 521 | 521 | 25,000 |
1983/07/26 | 534 | 535 | 525 | 525 | 213,000 |
1983/07/25 | 535 | 535 | 534 | 534 | 41,000 |
1983/07/23 | 534 | 534 | 530 | 530 | 12,000 |
1983/07/22 | 530 | 535 | 530 | 530 | 47,000 |
1983/07/21 | 524 | 529 | 524 | 525 | 315,000 |
1983/07/20 | 535 | 535 | 521 | 521 | 88,000 |
1983/07/19 | 530 | 530 | 526 | 526 | 20,000 |
1983/07/18 | 530 | 530 | 525 | 530 | 80,000 |
1983/07/15 | 530 | 530 | 525 | 525 | 40,000 |
1983/07/14 | 532 | 532 | 521 | 521 | 95,000 |
1983/07/13 | 530 | 539 | 530 | 532 | 29,000 |
1983/07/12 | 539 | 539 | 530 | 530 | 27,000 |
1983/07/11 | 523 | 525 | 521 | 525 | 218,000 |
1983/07/09 | 521 | 525 | 521 | 525 | 15,000 |
1983/07/08 | 520 | 520 | 510 | 520 | 87,000 |
1983/07/07 | 537 | 537 | 515 | 520 | 215,000 |
1983/07/06 | 547 | 547 | 537 | 547 | 63,000 |
1983/07/05 | 560 | 565 | 557 | 557 | 144,000 |
1983/07/04 | 560 | 560 | 559 | 560 | 209,000 |
1983/07/02 | 560 | 560 | 550 | 552 | 64,000 |
1983/07/01 | 550 | 550 | 549 | 550 | 105,000 |
1983/06/30 | 548 | 550 | 548 | 550 | 46,000 |
1983/06/29 | 540 | 540 | 530 | 530 | 74,000 |
1983/06/28 | 530 | 540 | 530 | 540 | 83,000 |
1983/06/27 | 540 | 540 | 532 | 533 | 56,000 |
1983/06/25 | 535 | 535 | 532 | 532 | 31,000 |
1983/06/24 | 530 | 530 | 530 | 530 | 31,000 |
1983/06/22 | 539 | 539 | 539 | 539 | 52,000 |
1983/06/20 | 539 | 539 | 539 | 539 | 8,000 |
1983/06/17 | 560 | 564 | 546 | 546 | 87,000 |
1983/06/16 | 540 | 573 | 540 | 560 | 359,000 |
1983/06/15 | 530 | 540 | 530 | 540 | 106,000 |
1983/06/14 | 545 | 549 | 540 | 540 | 181,000 |
1983/06/13 | 540 | 540 | 535 | 540 | 305,000 |
1983/06/11 | 515 | 520 | 515 | 520 | 28,000 |
1983/06/10 | 500 | 509 | 500 | 509 | 29,000 |
1983/06/09 | 495 | 500 | 492 | 492 | 13,000 |
1983/06/08 | 490 | 491 | 485 | 490 | 95,000 |
1983/06/07 | 495 | 495 | 480 | 490 | 91,000 |
1983/06/06 | 510 | 510 | 504 | 504 | 26,000 |
1983/06/04 | 520 | 520 | 519 | 520 | 31,000 |
1983/06/03 | 529 | 529 | 519 | 524 | 79,000 |
1983/06/02 | 525 | 538 | 525 | 525 | 80,000 |
1983/06/01 | 540 | 546 | 539 | 539 | 312,000 |
1983/05/31 | 540 | 540 | 539 | 540 | 55,000 |
1983/05/28 | 553 | 553 | 549 | 549 | 22,000 |
1983/05/27 | 550 | 558 | 550 | 555 | 71,000 |
1983/05/26 | 550 | 556 | 550 | 556 | 119,000 |
1983/05/25 | 561 | 564 | 550 | 552 | 151,000 |
1983/05/24 | 570 | 573 | 559 | 564 | 690,000 |
1983/05/23 | 564 | 564 | 555 | 564 | 344,000 |
1983/05/20 | 540 | 554 | 540 | 554 | 788,000 |
1983/05/19 | 498 | 534 | 495 | 534 | 366,000 |
1983/05/18 | 502 | 502 | 492 | 492 | 158,000 |
1983/05/17 | 505 | 510 | 502 | 502 | 43,000 |
1983/05/16 | 505 | 510 | 505 | 505 | 88,000 |
1983/05/14 | 510 | 510 | 505 | 508 | 26,000 |
1983/05/13 | 520 | 520 | 515 | 515 | 40,000 |
1983/05/12 | 524 | 524 | 514 | 520 | 64,000 |
1983/05/11 | 530 | 530 | 520 | 520 | 122,000 |
1983/05/10 | 530 | 540 | 520 | 520 | 214,000 |
1983/05/09 | 530 | 530 | 520 | 525 | 91,000 |
1983/05/07 | 520 | 530 | 519 | 530 | 210,000 |
1983/05/06 | 505 | 520 | 505 | 519 | 160,000 |
1983/05/04 | 505 | 506 | 500 | 505 | 89,000 |
1983/05/02 | 510 | 515 | 505 | 506 | 56,000 |
1983/04/30 | 522 | 522 | 514 | 515 | 105,000 |
1983/04/28 | 510 | 530 | 500 | 520 | 534,000 |
1983/04/27 | 493 | 517 | 490 | 510 | 667,000 |
1983/04/26 | 470 | 498 | 470 | 495 | 192,000 |
1983/04/25 | 466 | 475 | 466 | 475 | 18,000 |
1983/04/23 | 466 | 470 | 466 | 466 | 12,000 |
1983/04/22 | 470 | 473 | 465 | 470 | 218,000 |
1983/04/21 | 470 | 479 | 470 | 474 | 103,000 |
1983/04/20 | 474 | 475 | 469 | 469 | 93,000 |
1983/04/19 | 479 | 479 | 465 | 465 | 118,000 |
1983/04/18 | 481 | 482 | 479 | 479 | 121,000 |
1983/04/15 | 479 | 484 | 475 | 482 | 247,000 |
1983/04/14 | 474 | 475 | 470 | 470 | 86,000 |
1983/04/13 | 450 | 480 | 450 | 476 | 417,000 |
1983/04/12 | 457 | 457 | 445 | 445 | 58,000 |
1983/04/11 | 460 | 462 | 455 | 459 | 29,000 |
1983/04/09 | 463 | 463 | 460 | 463 | 117,000 |
1983/04/08 | 465 | 474 | 463 | 464 | 784,000 |
1983/04/07 | 457 | 468 | 457 | 465 | 426,000 |
1983/04/06 | 445 | 449 | 441 | 444 | 102,000 |
1983/04/05 | 455 | 455 | 445 | 445 | 79,000 |
1983/04/04 | 451 | 457 | 451 | 455 | 143,000 |
1983/04/02 | 448 | 452 | 445 | 450 | 234,000 |
1983/04/01 | 450 | 450 | 444 | 445 | 288,000 |
1983/03/31 | 440 | 455 | 440 | 448 | 478,000 |
1983/03/30 | 420 | 437 | 420 | 436 | 585,000 |
1983/03/29 | 409 | 427 | 407 | 422 | 394,000 |
1983/03/28 | 398 | 403 | 396 | 401 | 44,000 |
1983/03/26 | 407 | 407 | 395 | 398 | 82,000 |
1983/03/25 | 410 | 410 | 405 | 408 | 191,000 |
1983/03/24 | 380 | 385 | 379 | 385 | 62,000 |
1983/03/23 | 380 | 380 | 369 | 379 | 28,000 |
1983/03/22 | 385 | 389 | 380 | 380 | 77,000 |
1983/03/18 | 390 | 390 | 385 | 390 | 41,000 |
1983/03/16 | 389 | 405 | 385 | 400 | 105,000 |
1983/03/15 | 390 | 393 | 386 | 393 | 38,000 |
1983/03/14 | 395 | 400 | 395 | 398 | 34,000 |
1983/03/12 | 400 | 400 | 386 | 400 | 71,000 |
1983/03/11 | 400 | 418 | 400 | 410 | 280,000 |
1983/03/10 | 390 | 400 | 381 | 399 | 366,000 |
1983/03/09 | 360 | 390 | 360 | 385 | 141,000 |
1983/03/08 | 365 | 365 | 360 | 361 | 32,000 |
1983/03/07 | 365 | 366 | 365 | 366 | 18,000 |
1983/03/05 | 360 | 365 | 360 | 365 | 7,000 |
1983/03/04 | 365 | 368 | 360 | 360 | 24,000 |
1983/03/03 | 365 | 365 | 355 | 365 | 29,000 |
1983/03/02 | 365 | 369 | 365 | 365 | 23,000 |
1983/03/01 | 373 | 373 | 365 | 369 | 61,000 |
1983/02/28 | 350 | 375 | 350 | 375 | 97,000 |
1983/02/26 | 340 | 351 | 340 | 350 | 80,000 |
1983/02/25 | 332 | 333 | 332 | 333 | 10,000 |
1983/02/24 | 331 | 332 | 331 | 332 | 3,000 |
1983/02/23 | 330 | 330 | 330 | 330 | 7,000 |
1983/02/22 | 330 | 330 | 330 | 330 | 28,000 |
1983/02/21 | 330 | 330 | 330 | 330 | 9,000 |
1983/02/18 | 334 | 334 | 325 | 330 | 38,000 |
1983/02/17 | 330 | 337 | 330 | 334 | 22,000 |
1983/02/14 | 325 | 325 | 325 | 325 | 6,000 |
1983/02/10 | 341 | 341 | 330 | 330 | 20,000 |
1983/02/09 | 341 | 342 | 340 | 342 | 34,000 |
1983/02/08 | 336 | 341 | 336 | 340 | 16,000 |
1983/02/07 | 330 | 332 | 330 | 332 | 11,000 |
1983/02/05 | 330 | 330 | 330 | 330 | 1,000 |
1983/02/04 | 331 | 331 | 330 | 330 | 9,000 |
1983/02/03 | 330 | 330 | 330 | 330 | 10,000 |
1983/02/02 | 330 | 330 | 330 | 330 | 1,000 |
1983/02/01 | 330 | 330 | 330 | 330 | 12,000 |
1983/01/31 | 330 | 330 | 330 | 330 | 10,000 |
1983/01/29 | 330 | 330 | 330 | 330 | 2,000 |
1983/01/28 | 331 | 331 | 331 | 331 | 8,000 |
1983/01/27 | 330 | 335 | 330 | 335 | 7,000 |
1983/01/26 | 330 | 330 | 326 | 330 | 5,000 |
1983/01/25 | 330 | 330 | 330 | 330 | 14,000 |
1983/01/20 | 341 | 341 | 341 | 341 | 8,000 |
1983/01/19 | 342 | 343 | 342 | 342 | 21,000 |
1983/01/18 | 340 | 342 | 340 | 342 | 60,000 |
1983/01/14 | 320 | 323 | 320 | 323 | 15,000 |
1983/01/13 | 318 | 319 | 318 | 319 | 5,000 |
1983/01/12 | 318 | 318 | 318 | 318 | 7,000 |
1983/01/11 | 318 | 319 | 318 | 319 | 8,000 |
1983/01/10 | 319 | 319 | 318 | 318 | 4,000 |
1983/01/08 | 318 | 318 | 318 | 318 | 5,000 |
1983/01/07 | 320 | 320 | 318 | 318 | 30,000 |
1983/01/06 | 320 | 320 | 320 | 320 | 7,000 |
1983/01/05 | 320 | 320 | 318 | 318 | 4,000 |
1983/01/04 | 318 | 318 | 318 | 318 | 1,000 |