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 |
---|---|---|---|---|---|
1984/12/28 | 532 | 532 | 522 | 522 | 13,000 |
1984/12/27 | 534 | 537 | 533 | 533 | 20,000 |
1984/12/26 | 536 | 536 | 532 | 536 | 10,000 |
1984/12/25 | 524 | 540 | 523 | 530 | 56,000 |
1984/12/24 | 525 | 525 | 523 | 524 | 30,000 |
1984/12/22 | 525 | 525 | 523 | 524 | 24,000 |
1984/12/21 | 520 | 525 | 515 | 525 | 29,000 |
1984/12/20 | 519 | 525 | 515 | 515 | 17,000 |
1984/12/19 | 515 | 519 | 515 | 515 | 20,000 |
1984/12/18 | 515 | 519 | 515 | 519 | 65,000 |
1984/12/17 | 515 | 519 | 513 | 515 | 25,000 |
1984/12/15 | 510 | 515 | 506 | 515 | 23,000 |
1984/12/14 | 515 | 515 | 505 | 515 | 38,000 |
1984/12/13 | 515 | 515 | 500 | 500 | 75,000 |
1984/12/10 | 520 | 520 | 515 | 515 | 26,000 |
1984/12/07 | 522 | 525 | 515 | 521 | 101,000 |
1984/12/06 | 520 | 522 | 520 | 522 | 75,000 |
1984/12/05 | 521 | 522 | 520 | 520 | 45,000 |
1984/12/04 | 523 | 525 | 520 | 520 | 121,000 |
1984/12/03 | 520 | 525 | 520 | 520 | 66,000 |
1984/12/01 | 525 | 525 | 520 | 521 | 15,000 |
1984/11/30 | 523 | 530 | 523 | 524 | 26,000 |
1984/11/29 | 533 | 533 | 533 | 533 | 6,000 |
1984/11/28 | 520 | 523 | 515 | 523 | 19,000 |
1984/11/27 | 513 | 514 | 512 | 512 | 29,000 |
1984/11/26 | 512 | 513 | 512 | 513 | 12,000 |
1984/11/22 | 511 | 511 | 511 | 511 | 25,000 |
1984/11/21 | 511 | 518 | 510 | 510 | 33,000 |
1984/11/20 | 533 | 533 | 508 | 521 | 44,000 |
1984/11/19 | 536 | 540 | 532 | 533 | 31,000 |
1984/11/17 | 540 | 543 | 530 | 535 | 60,000 |
1984/11/16 | 504 | 549 | 504 | 543 | 305,000 |
1984/11/15 | 508 | 508 | 503 | 504 | 10,000 |
1984/11/14 | 501 | 510 | 501 | 503 | 16,000 |
1984/11/13 | 510 | 510 | 501 | 510 | 37,000 |
1984/11/12 | 505 | 509 | 500 | 505 | 69,000 |
1984/11/09 | 510 | 511 | 509 | 509 | 35,000 |
1984/11/08 | 514 | 515 | 509 | 511 | 9,000 |
1984/11/07 | 508 | 518 | 508 | 518 | 52,000 |
1984/11/06 | 519 | 519 | 507 | 509 | 10,000 |
1984/11/05 | 510 | 510 | 506 | 509 | 51,000 |
1984/11/02 | 514 | 515 | 506 | 510 | 32,000 |
1984/11/01 | 518 | 518 | 510 | 510 | 207,000 |
1984/10/31 | 516 | 518 | 516 | 518 | 10,000 |
1984/10/30 | 516 | 516 | 516 | 516 | 29,000 |
1984/10/29 | 520 | 520 | 517 | 517 | 9,000 |
1984/10/27 | 520 | 520 | 517 | 520 | 20,000 |
1984/10/26 | 516 | 521 | 516 | 520 | 48,000 |
1984/10/25 | 517 | 517 | 516 | 516 | 25,000 |
1984/10/24 | 520 | 520 | 510 | 516 | 45,000 |
1984/10/23 | 518 | 518 | 517 | 517 | 12,000 |
1984/10/22 | 518 | 518 | 518 | 518 | 8,000 |
1984/10/20 | 515 | 520 | 515 | 515 | 17,000 |
1984/10/19 | 510 | 513 | 510 | 513 | 21,000 |
1984/10/18 | 520 | 520 | 520 | 520 | 24,000 |
1984/10/17 | 522 | 522 | 520 | 520 | 69,000 |
1984/10/16 | 525 | 529 | 522 | 522 | 18,000 |
1984/10/15 | 530 | 537 | 525 | 530 | 29,000 |
1984/10/12 | 515 | 525 | 515 | 520 | 82,000 |
1984/10/11 | 510 | 512 | 505 | 512 | 74,000 |
1984/10/09 | 500 | 514 | 499 | 510 | 122,000 |
1984/10/08 | 520 | 520 | 510 | 510 | 349,000 |
1984/10/06 | 512 | 520 | 512 | 520 | 45,000 |
1984/10/05 | 514 | 520 | 512 | 512 | 11,000 |
1984/10/04 | 520 | 520 | 514 | 514 | 22,000 |
1984/10/03 | 520 | 522 | 512 | 512 | 130,000 |
1984/10/02 | 511 | 522 | 511 | 518 | 21,000 |
1984/10/01 | 520 | 522 | 510 | 516 | 13,000 |
1984/09/29 | 520 | 525 | 520 | 525 | 26,000 |
1984/09/28 | 515 | 519 | 510 | 519 | 14,000 |
1984/09/27 | 515 | 515 | 515 | 515 | 39,000 |
1984/09/26 | 515 | 519 | 515 | 519 | 45,000 |
1984/09/25 | 518 | 518 | 515 | 515 | 49,000 |
1984/09/22 | 514 | 514 | 510 | 510 | 15,000 |
1984/09/21 | 519 | 519 | 514 | 515 | 138,000 |
1984/09/20 | 517 | 520 | 510 | 520 | 55,000 |
1984/09/19 | 509 | 515 | 508 | 515 | 29,000 |
1984/09/18 | 510 | 510 | 508 | 510 | 58,000 |
1984/09/17 | 510 | 511 | 510 | 510 | 71,000 |
1984/09/14 | 521 | 521 | 510 | 515 | 55,000 |
1984/09/13 | 511 | 520 | 511 | 520 | 33,000 |
1984/09/12 | 510 | 513 | 510 | 511 | 21,000 |
1984/09/11 | 515 | 520 | 510 | 515 | 39,000 |
1984/09/10 | 526 | 526 | 517 | 517 | 19,000 |
1984/09/07 | 510 | 521 | 510 | 521 | 44,000 |
1984/09/06 | 510 | 510 | 510 | 510 | 7,000 |
1984/09/05 | 514 | 520 | 510 | 510 | 41,000 |
1984/09/04 | 512 | 519 | 510 | 513 | 50,000 |
1984/09/03 | 520 | 520 | 512 | 514 | 39,000 |
1984/09/01 | 515 | 520 | 500 | 500 | 46,000 |
1984/08/31 | 530 | 534 | 520 | 520 | 54,000 |
1984/08/30 | 524 | 525 | 515 | 520 | 24,000 |
1984/08/29 | 520 | 535 | 520 | 523 | 37,000 |
1984/08/28 | 525 | 527 | 516 | 524 | 42,000 |
1984/08/27 | 530 | 530 | 514 | 515 | 51,000 |
1984/08/25 | 533 | 539 | 531 | 531 | 32,000 |
1984/08/24 | 535 | 539 | 517 | 523 | 72,000 |
1984/08/23 | 549 | 549 | 530 | 535 | 59,000 |
1984/08/22 | 559 | 559 | 540 | 550 | 175,000 |
1984/08/21 | 558 | 566 | 550 | 555 | 379,000 |
1984/08/20 | 551 | 558 | 545 | 551 | 130,000 |
1984/08/18 | 549 | 551 | 535 | 551 | 156,000 |
1984/08/17 | 540 | 560 | 540 | 551 | 734,000 |
1984/08/16 | 550 | 550 | 533 | 535 | 183,000 |
1984/08/15 | 521 | 550 | 521 | 545 | 267,000 |
1984/08/14 | 521 | 522 | 521 | 521 | 41,000 |
1984/08/13 | 520 | 522 | 520 | 521 | 21,000 |
1984/08/10 | 522 | 522 | 522 | 522 | 77,000 |
1984/08/09 | 520 | 522 | 520 | 522 | 18,000 |
1984/08/08 | 520 | 520 | 510 | 520 | 17,000 |
1984/08/07 | 530 | 530 | 530 | 530 | 1,000 |
1984/08/06 | 540 | 540 | 531 | 531 | 13,000 |
1984/08/04 | 530 | 540 | 530 | 535 | 160,000 |
1984/08/03 | 520 | 532 | 520 | 530 | 249,000 |
1984/08/02 | 519 | 520 | 515 | 520 | 24,000 |
1984/08/01 | 515 | 520 | 515 | 520 | 241,000 |
1984/07/31 | 520 | 525 | 520 | 520 | 19,000 |
1984/07/30 | 517 | 520 | 514 | 520 | 19,000 |
1984/07/28 | 522 | 522 | 520 | 520 | 26,000 |
1984/07/27 | 524 | 525 | 520 | 522 | 32,000 |
1984/07/26 | 522 | 523 | 522 | 523 | 32,000 |
1984/07/25 | 525 | 525 | 522 | 522 | 28,000 |
1984/07/24 | 522 | 522 | 522 | 522 | 141,000 |
1984/07/23 | 522 | 522 | 522 | 522 | 47,000 |
1984/07/21 | 522 | 522 | 522 | 522 | 6,000 |
1984/07/20 | 525 | 530 | 510 | 530 | 67,000 |
1984/07/19 | 535 | 536 | 525 | 525 | 38,000 |
1984/07/18 | 540 | 540 | 535 | 536 | 51,000 |
1984/07/17 | 540 | 540 | 540 | 540 | 15,000 |
1984/07/16 | 531 | 543 | 531 | 531 | 23,000 |
1984/07/13 | 543 | 543 | 541 | 541 | 20,000 |
1984/07/12 | 543 | 543 | 541 | 543 | 26,000 |
1984/07/11 | 550 | 550 | 541 | 541 | 34,000 |
1984/07/10 | 530 | 550 | 530 | 550 | 77,000 |
1984/07/09 | 525 | 529 | 525 | 529 | 17,000 |
1984/07/07 | 521 | 525 | 521 | 525 | 4,000 |
1984/07/06 | 526 | 526 | 525 | 525 | 18,000 |
1984/07/05 | 529 | 530 | 525 | 530 | 32,000 |
1984/07/04 | 524 | 530 | 524 | 530 | 50,000 |
1984/07/03 | 532 | 532 | 521 | 521 | 46,000 |
1984/07/02 | 530 | 530 | 525 | 529 | 17,000 |
1984/06/30 | 509 | 515 | 509 | 514 | 10,000 |
1984/06/29 | 522 | 522 | 515 | 515 | 11,000 |
1984/06/28 | 515 | 520 | 515 | 520 | 7,000 |
1984/06/27 | 500 | 505 | 500 | 505 | 18,000 |
1984/06/26 | 505 | 505 | 505 | 505 | 1,000 |
1984/06/25 | 502 | 505 | 502 | 505 | 6,000 |
1984/06/23 | 485 | 495 | 485 | 495 | 3,000 |
1984/06/22 | 491 | 491 | 480 | 485 | 40,000 |
1984/06/21 | 503 | 503 | 498 | 500 | 29,000 |
1984/06/20 | 498 | 498 | 498 | 498 | 1,000 |
1984/06/19 | 495 | 495 | 495 | 495 | 14,000 |
1984/06/16 | 505 | 505 | 505 | 505 | 6,000 |
1984/06/15 | 514 | 515 | 510 | 510 | 35,000 |
1984/06/14 | 512 | 520 | 512 | 520 | 25,000 |
1984/06/13 | 525 | 525 | 510 | 510 | 22,000 |
1984/06/12 | 526 | 530 | 525 | 525 | 55,000 |
1984/06/11 | 536 | 538 | 525 | 525 | 32,000 |
1984/06/08 | 520 | 540 | 510 | 530 | 103,000 |
1984/06/07 | 505 | 505 | 505 | 505 | 54,000 |
1984/06/06 | 483 | 483 | 480 | 483 | 94,000 |
1984/06/05 | 483 | 483 | 483 | 483 | 20,000 |
1984/06/04 | 481 | 483 | 481 | 483 | 14,000 |
1984/06/02 | 483 | 483 | 481 | 481 | 17,000 |
1984/06/01 | 481 | 483 | 481 | 483 | 22,000 |
1984/05/31 | 485 | 485 | 481 | 485 | 73,000 |
1984/05/30 | 480 | 481 | 480 | 481 | 9,000 |
1984/05/29 | 482 | 485 | 482 | 485 | 7,000 |
1984/05/28 | 480 | 485 | 480 | 482 | 9,000 |
1984/05/26 | 475 | 480 | 475 | 480 | 18,000 |
1984/05/19 | 501 | 501 | 500 | 500 | 26,000 |
1984/05/18 | 511 | 512 | 509 | 509 | 21,000 |
1984/05/17 | 511 | 511 | 510 | 511 | 46,000 |
1984/05/16 | 515 | 515 | 501 | 501 | 42,000 |
1984/05/15 | 520 | 520 | 515 | 515 | 18,000 |
1984/05/11 | 522 | 522 | 521 | 521 | 11,000 |
1984/05/10 | 523 | 525 | 522 | 522 | 9,000 |
1984/05/09 | 524 | 525 | 522 | 522 | 28,000 |
1984/05/07 | 524 | 524 | 524 | 524 | 1,000 |
1984/05/04 | 522 | 522 | 522 | 522 | 5,000 |
1984/05/02 | 521 | 521 | 520 | 521 | 12,000 |
1984/05/01 | 523 | 523 | 521 | 521 | 8,000 |
1984/04/28 | 523 | 523 | 523 | 523 | 4,000 |
1984/04/27 | 531 | 531 | 525 | 531 | 18,000 |
1984/04/26 | 530 | 532 | 525 | 532 | 25,000 |
1984/04/25 | 528 | 528 | 527 | 528 | 12,000 |
1984/04/24 | 525 | 530 | 525 | 526 | 20,000 |
1984/04/23 | 526 | 526 | 520 | 522 | 42,000 |
1984/04/21 | 517 | 517 | 516 | 516 | 6,000 |
1984/04/20 | 520 | 520 | 515 | 515 | 4,000 |
1984/04/19 | 525 | 530 | 520 | 520 | 11,000 |
1984/04/18 | 529 | 530 | 520 | 520 | 22,000 |
1984/04/17 | 535 | 535 | 530 | 530 | 21,000 |
1984/04/16 | 534 | 545 | 534 | 545 | 16,000 |
1984/04/13 | 535 | 535 | 531 | 531 | 20,000 |
1984/04/12 | 540 | 540 | 531 | 532 | 84,000 |
1984/04/11 | 532 | 532 | 532 | 532 | 13,000 |
1984/04/10 | 531 | 531 | 526 | 529 | 32,000 |
1984/04/09 | 525 | 526 | 525 | 526 | 21,000 |
1984/04/07 | 524 | 524 | 524 | 524 | 1,000 |
1984/04/06 | 527 | 527 | 527 | 527 | 6,000 |
1984/04/05 | 540 | 540 | 526 | 527 | 15,000 |
1984/04/02 | 542 | 545 | 540 | 545 | 20,000 |
1984/03/31 | 541 | 541 | 541 | 541 | 12,000 |
1984/03/30 | 550 | 550 | 530 | 540 | 31,000 |
1984/03/29 | 561 | 561 | 550 | 558 | 61,000 |
1984/03/28 | 556 | 562 | 556 | 561 | 42,000 |
1984/03/27 | 553 | 570 | 553 | 561 | 81,000 |
1984/03/26 | 550 | 555 | 540 | 550 | 54,000 |
1984/03/24 | 550 | 550 | 545 | 550 | 21,000 |
1984/03/23 | 561 | 562 | 545 | 550 | 56,000 |
1984/03/22 | 580 | 585 | 560 | 561 | 124,000 |
1984/03/21 | 580 | 580 | 573 | 580 | 184,000 |
1984/03/19 | 550 | 580 | 542 | 555 | 213,000 |
1984/03/17 | 530 | 534 | 528 | 530 | 23,000 |
1984/03/16 | 533 | 533 | 520 | 528 | 46,000 |
1984/03/15 | 536 | 536 | 526 | 533 | 48,000 |
1984/03/14 | 516 | 526 | 516 | 526 | 56,000 |
1984/03/13 | 515 | 517 | 513 | 516 | 31,000 |
1984/03/12 | 519 | 519 | 515 | 517 | 29,000 |
1984/03/09 | 505 | 520 | 505 | 518 | 41,000 |
1984/03/08 | 498 | 504 | 498 | 501 | 27,000 |
1984/03/07 | 492 | 498 | 490 | 498 | 30,000 |
1984/03/06 | 487 | 487 | 487 | 487 | 18,000 |
1984/03/05 | 487 | 487 | 487 | 487 | 1,000 |
1984/03/03 | 486 | 486 | 486 | 486 | 1,000 |
1984/03/02 | 481 | 481 | 480 | 480 | 6,000 |
1984/02/29 | 482 | 482 | 480 | 480 | 12,000 |
1984/02/28 | 480 | 480 | 480 | 480 | 6,000 |
1984/02/23 | 503 | 503 | 500 | 500 | 4,000 |
1984/02/22 | 500 | 505 | 500 | 504 | 5,000 |
1984/02/21 | 510 | 510 | 500 | 500 | 48,000 |
1984/02/17 | 465 | 465 | 458 | 458 | 8,000 |
1984/02/16 | 485 | 485 | 470 | 470 | 8,000 |
1984/02/15 | 490 | 491 | 490 | 491 | 5,000 |
1984/02/14 | 491 | 491 | 491 | 491 | 16,000 |
1984/02/13 | 495 | 495 | 491 | 491 | 5,000 |
1984/02/09 | 500 | 500 | 490 | 490 | 10,000 |
1984/02/08 | 500 | 503 | 500 | 500 | 23,000 |
1984/02/07 | 500 | 510 | 500 | 500 | 74,000 |
1984/02/06 | 509 | 510 | 506 | 510 | 7,000 |
1984/02/04 | 504 | 504 | 504 | 504 | 3,000 |
1984/02/03 | 502 | 502 | 500 | 500 | 9,000 |
1984/02/02 | 502 | 502 | 501 | 501 | 12,000 |
1984/02/01 | 500 | 503 | 500 | 500 | 13,000 |
1984/01/31 | 492 | 492 | 492 | 492 | 1,000 |
1984/01/30 | 510 | 520 | 500 | 500 | 17,000 |
1984/01/28 | 500 | 508 | 500 | 508 | 5,000 |
1984/01/27 | 492 | 492 | 492 | 492 | 3,000 |
1984/01/26 | 502 | 505 | 500 | 500 | 22,000 |
1984/01/24 | 511 | 511 | 509 | 509 | 6,000 |
1984/01/23 | 520 | 520 | 510 | 510 | 11,000 |
1984/01/21 | 510 | 510 | 510 | 510 | 7,000 |
1984/01/20 | 520 | 520 | 512 | 520 | 58,000 |
1984/01/19 | 521 | 521 | 510 | 512 | 21,000 |
1984/01/18 | 530 | 530 | 520 | 529 | 48,000 |
1984/01/17 | 528 | 538 | 528 | 535 | 64,000 |
1984/01/13 | 524 | 535 | 521 | 531 | 138,000 |
1984/01/12 | 520 | 528 | 520 | 520 | 219,000 |
1984/01/11 | 510 | 520 | 510 | 520 | 119,000 |
1984/01/10 | 511 | 520 | 510 | 513 | 94,000 |
1984/01/09 | 508 | 509 | 502 | 508 | 176,000 |
1984/01/07 | 496 | 509 | 496 | 501 | 145,000 |
1984/01/06 | 463 | 495 | 460 | 481 | 228,000 |
1984/01/05 | 455 | 463 | 455 | 463 | 76,000 |
1984/01/04 | 460 | 460 | 450 | 450 | 23,000 |