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 |
---|---|---|---|---|---|
1985/12/28 | 550 | 550 | 544 | 550 | 14,000 |
1985/12/27 | 560 | 567 | 540 | 550 | 21,000 |
1985/12/26 | 554 | 560 | 554 | 560 | 22,000 |
1985/12/25 | 556 | 557 | 552 | 555 | 16,000 |
1985/12/24 | 562 | 562 | 555 | 555 | 31,000 |
1985/12/23 | 551 | 560 | 551 | 560 | 13,000 |
1985/12/21 | 556 | 561 | 555 | 555 | 26,000 |
1985/12/19 | 570 | 573 | 560 | 560 | 31,000 |
1985/12/18 | 560 | 566 | 555 | 560 | 70,000 |
1985/12/17 | 551 | 558 | 551 | 551 | 20,000 |
1985/12/16 | 559 | 559 | 550 | 558 | 25,000 |
1985/12/13 | 552 | 560 | 552 | 556 | 36,000 |
1985/12/12 | 555 | 555 | 532 | 532 | 30,000 |
1985/12/11 | 561 | 562 | 536 | 562 | 23,000 |
1985/12/10 | 550 | 552 | 550 | 551 | 23,000 |
1985/12/09 | 545 | 560 | 545 | 560 | 13,000 |
1985/12/07 | 557 | 557 | 543 | 545 | 29,000 |
1985/12/06 | 556 | 564 | 556 | 557 | 25,000 |
1985/12/05 | 572 | 572 | 553 | 561 | 109,000 |
1985/12/04 | 590 | 590 | 565 | 571 | 271,000 |
1985/12/03 | 540 | 590 | 540 | 589 | 1,142,000 |
1985/12/02 | 540 | 545 | 536 | 545 | 22,000 |
1985/11/30 | 540 | 546 | 538 | 540 | 13,000 |
1985/11/29 | 540 | 540 | 539 | 540 | 31,000 |
1985/11/28 | 525 | 540 | 520 | 540 | 34,000 |
1985/11/27 | 523 | 535 | 523 | 535 | 12,000 |
1985/11/26 | 517 | 517 | 516 | 517 | 6,000 |
1985/11/25 | 520 | 520 | 516 | 516 | 9,000 |
1985/11/22 | 525 | 528 | 514 | 514 | 43,000 |
1985/11/21 | 538 | 538 | 525 | 525 | 8,000 |
1985/11/20 | 540 | 540 | 540 | 540 | 6,000 |
1985/11/19 | 525 | 530 | 525 | 530 | 23,000 |
1985/11/18 | 525 | 526 | 525 | 526 | 30,000 |
1985/11/16 | 525 | 525 | 520 | 525 | 20,000 |
1985/11/15 | 525 | 525 | 520 | 525 | 29,000 |
1985/11/14 | 525 | 525 | 520 | 520 | 14,000 |
1985/11/13 | 520 | 525 | 520 | 525 | 9,000 |
1985/11/12 | 525 | 525 | 511 | 511 | 74,000 |
1985/11/11 | 525 | 525 | 525 | 525 | 3,000 |
1985/11/08 | 520 | 520 | 520 | 520 | 5,000 |
1985/11/07 | 520 | 520 | 520 | 520 | 12,000 |
1985/11/06 | 520 | 525 | 520 | 520 | 14,000 |
1985/11/05 | 525 | 525 | 521 | 521 | 3,000 |
1985/11/02 | 521 | 523 | 521 | 523 | 5,000 |
1985/11/01 | 520 | 520 | 520 | 520 | 12,000 |
1985/10/30 | 524 | 524 | 520 | 520 | 6,000 |
1985/10/29 | 521 | 523 | 520 | 523 | 5,000 |
1985/10/28 | 526 | 530 | 520 | 521 | 6,000 |
1985/10/26 | 525 | 530 | 525 | 525 | 8,000 |
1985/10/25 | 525 | 525 | 517 | 517 | 17,000 |
1985/10/24 | 520 | 530 | 520 | 520 | 11,000 |
1985/10/23 | 520 | 530 | 520 | 530 | 7,000 |
1985/10/22 | 520 | 525 | 520 | 523 | 4,000 |
1985/10/21 | 518 | 520 | 518 | 520 | 2,000 |
1985/10/19 | 518 | 518 | 517 | 517 | 10,000 |
1985/10/18 | 517 | 520 | 517 | 517 | 9,000 |
1985/10/17 | 523 | 523 | 516 | 516 | 21,000 |
1985/10/16 | 522 | 530 | 520 | 523 | 13,000 |
1985/10/15 | 535 | 535 | 520 | 520 | 15,000 |
1985/10/14 | 521 | 530 | 520 | 530 | 10,000 |
1985/10/09 | 516 | 518 | 515 | 515 | 8,000 |
1985/10/08 | 518 | 518 | 514 | 514 | 9,000 |
1985/10/07 | 517 | 517 | 517 | 517 | 4,000 |
1985/10/05 | 514 | 514 | 514 | 514 | 3,000 |
1985/10/04 | 509 | 510 | 509 | 510 | 12,000 |
1985/10/03 | 510 | 530 | 508 | 529 | 20,000 |
1985/10/02 | 510 | 510 | 508 | 508 | 34,000 |
1985/10/01 | 512 | 512 | 508 | 510 | 29,000 |
1985/09/30 | 520 | 524 | 515 | 519 | 10,000 |
1985/09/27 | 510 | 511 | 508 | 511 | 22,000 |
1985/09/26 | 530 | 539 | 520 | 520 | 22,000 |
1985/09/25 | 530 | 535 | 527 | 535 | 17,000 |
1985/09/24 | 539 | 539 | 530 | 530 | 10,000 |
1985/09/21 | 535 | 535 | 520 | 520 | 22,000 |
1985/09/20 | 535 | 539 | 535 | 539 | 30,000 |
1985/09/19 | 517 | 519 | 515 | 519 | 19,000 |
1985/09/18 | 515 | 519 | 515 | 519 | 7,000 |
1985/09/17 | 519 | 519 | 516 | 519 | 14,000 |
1985/09/13 | 516 | 519 | 515 | 519 | 33,000 |
1985/09/12 | 517 | 520 | 517 | 517 | 7,000 |
1985/09/11 | 520 | 520 | 515 | 515 | 17,000 |
1985/09/10 | 523 | 523 | 517 | 520 | 42,000 |
1985/09/09 | 537 | 537 | 523 | 523 | 61,000 |
1985/09/07 | 524 | 527 | 524 | 527 | 16,000 |
1985/09/06 | 525 | 525 | 523 | 525 | 10,000 |
1985/09/05 | 521 | 526 | 520 | 525 | 15,000 |
1985/09/04 | 517 | 517 | 516 | 517 | 3,000 |
1985/09/03 | 516 | 519 | 515 | 517 | 21,000 |
1985/09/02 | 527 | 527 | 516 | 516 | 11,000 |
1985/08/31 | 530 | 530 | 526 | 526 | 5,000 |
1985/08/30 | 544 | 544 | 530 | 530 | 6,000 |
1985/08/29 | 553 | 555 | 545 | 545 | 13,000 |
1985/08/28 | 526 | 555 | 525 | 555 | 49,000 |
1985/08/27 | 526 | 526 | 526 | 526 | 2,000 |
1985/08/26 | 526 | 526 | 525 | 526 | 5,000 |
1985/08/24 | 530 | 534 | 525 | 525 | 7,000 |
1985/08/23 | 520 | 530 | 520 | 525 | 6,000 |
1985/08/22 | 510 | 520 | 510 | 515 | 14,000 |
1985/08/21 | 509 | 511 | 508 | 510 | 19,000 |
1985/08/20 | 510 | 510 | 509 | 510 | 14,000 |
1985/08/19 | 509 | 509 | 508 | 508 | 6,000 |
1985/08/17 | 507 | 507 | 507 | 507 | 10,000 |
1985/08/16 | 515 | 519 | 514 | 514 | 17,000 |
1985/08/14 | 514 | 515 | 514 | 515 | 3,000 |
1985/08/13 | 513 | 515 | 511 | 515 | 7,000 |
1985/08/12 | 512 | 522 | 512 | 515 | 17,000 |
1985/08/09 | 516 | 516 | 516 | 516 | 3,000 |
1985/08/08 | 512 | 515 | 510 | 515 | 8,000 |
1985/08/07 | 520 | 520 | 512 | 512 | 13,000 |
1985/08/06 | 515 | 516 | 515 | 516 | 7,000 |
1985/08/05 | 535 | 536 | 534 | 534 | 10,000 |
1985/08/03 | 515 | 530 | 511 | 530 | 29,000 |
1985/08/02 | 510 | 525 | 510 | 515 | 14,000 |
1985/08/01 | 509 | 509 | 509 | 509 | 24,000 |
1985/07/31 | 509 | 509 | 509 | 509 | 10,000 |
1985/07/30 | 509 | 510 | 509 | 509 | 12,000 |
1985/07/29 | 511 | 511 | 506 | 506 | 33,000 |
1985/07/26 | 520 | 520 | 510 | 510 | 29,000 |
1985/07/25 | 520 | 529 | 510 | 529 | 17,000 |
1985/07/24 | 530 | 530 | 520 | 520 | 5,000 |
1985/07/23 | 530 | 530 | 530 | 530 | 7,000 |
1985/07/22 | 520 | 520 | 510 | 510 | 26,000 |
1985/07/20 | 527 | 527 | 527 | 527 | 7,000 |
1985/07/19 | 526 | 527 | 526 | 527 | 6,000 |
1985/07/18 | 522 | 522 | 520 | 521 | 16,000 |
1985/07/17 | 520 | 521 | 519 | 520 | 13,000 |
1985/07/16 | 519 | 519 | 518 | 519 | 22,000 |
1985/07/15 | 530 | 530 | 521 | 521 | 21,000 |
1985/07/12 | 540 | 540 | 520 | 521 | 22,000 |
1985/07/10 | 540 | 560 | 540 | 560 | 14,000 |
1985/07/09 | 542 | 543 | 538 | 538 | 26,000 |
1985/07/08 | 555 | 555 | 550 | 553 | 8,000 |
1985/07/06 | 555 | 559 | 555 | 555 | 20,000 |
1985/07/05 | 574 | 574 | 542 | 542 | 67,000 |
1985/07/04 | 589 | 590 | 580 | 580 | 188,000 |
1985/07/03 | 574 | 592 | 573 | 584 | 345,000 |
1985/07/02 | 549 | 566 | 546 | 566 | 133,000 |
1985/07/01 | 547 | 552 | 545 | 550 | 35,000 |
1985/06/29 | 562 | 562 | 554 | 557 | 53,000 |
1985/06/28 | 545 | 554 | 540 | 554 | 42,000 |
1985/06/27 | 531 | 539 | 531 | 539 | 7,000 |
1985/06/26 | 529 | 530 | 528 | 530 | 21,000 |
1985/06/25 | 524 | 540 | 524 | 526 | 23,000 |
1985/06/24 | 520 | 525 | 519 | 524 | 34,000 |
1985/06/22 | 519 | 520 | 519 | 520 | 7,000 |
1985/06/21 | 520 | 520 | 515 | 520 | 30,000 |
1985/06/20 | 531 | 531 | 520 | 520 | 10,000 |
1985/06/19 | 514 | 530 | 514 | 530 | 18,000 |
1985/06/18 | 534 | 536 | 530 | 534 | 59,000 |
1985/06/17 | 518 | 526 | 515 | 526 | 50,000 |
1985/06/15 | 506 | 506 | 506 | 506 | 5,000 |
1985/06/14 | 505 | 514 | 503 | 514 | 28,000 |
1985/06/13 | 509 | 510 | 509 | 510 | 7,000 |
1985/06/12 | 507 | 510 | 507 | 507 | 20,000 |
1985/06/11 | 515 | 515 | 505 | 505 | 7,000 |
1985/06/10 | 510 | 515 | 503 | 515 | 43,000 |
1985/06/07 | 503 | 509 | 503 | 503 | 14,000 |
1985/06/06 | 501 | 510 | 501 | 510 | 11,000 |
1985/06/05 | 500 | 510 | 500 | 501 | 47,000 |
1985/06/04 | 514 | 514 | 498 | 510 | 35,000 |
1985/06/03 | 503 | 514 | 503 | 514 | 25,000 |
1985/06/01 | 501 | 503 | 500 | 503 | 84,000 |
1985/05/31 | 516 | 520 | 505 | 505 | 55,000 |
1985/05/30 | 520 | 520 | 510 | 515 | 34,000 |
1985/05/29 | 519 | 519 | 511 | 512 | 24,000 |
1985/05/28 | 514 | 525 | 505 | 520 | 60,000 |
1985/05/27 | 515 | 518 | 512 | 518 | 21,000 |
1985/05/25 | 511 | 511 | 511 | 511 | 29,000 |
1985/05/24 | 530 | 530 | 511 | 520 | 64,000 |
1985/05/23 | 521 | 526 | 520 | 526 | 27,000 |
1985/05/22 | 521 | 523 | 520 | 523 | 12,000 |
1985/05/21 | 521 | 521 | 520 | 520 | 32,000 |
1985/05/20 | 520 | 520 | 520 | 520 | 19,000 |
1985/05/17 | 520 | 524 | 520 | 524 | 5,000 |
1985/05/16 | 530 | 530 | 530 | 530 | 36,000 |
1985/05/15 | 536 | 540 | 535 | 540 | 8,000 |
1985/05/13 | 540 | 540 | 535 | 535 | 9,000 |
1985/05/10 | 540 | 541 | 540 | 540 | 22,000 |
1985/05/09 | 540 | 541 | 540 | 540 | 16,000 |
1985/05/08 | 541 | 541 | 541 | 541 | 4,000 |
1985/05/07 | 541 | 543 | 540 | 540 | 21,000 |
1985/05/04 | 537 | 540 | 537 | 539 | 13,000 |
1985/05/02 | 541 | 541 | 535 | 535 | 16,000 |
1985/05/01 | 551 | 551 | 541 | 541 | 46,000 |
1985/04/27 | 560 | 561 | 560 | 561 | 9,000 |
1985/04/26 | 567 | 583 | 560 | 560 | 22,000 |
1985/04/25 | 582 | 585 | 577 | 577 | 58,000 |
1985/04/24 | 565 | 583 | 565 | 583 | 113,000 |
1985/04/23 | 566 | 567 | 565 | 565 | 15,000 |
1985/04/22 | 565 | 580 | 565 | 566 | 41,000 |
1985/04/20 | 561 | 570 | 561 | 565 | 38,000 |
1985/04/19 | 565 | 565 | 550 | 560 | 37,000 |
1985/04/18 | 545 | 555 | 535 | 535 | 24,000 |
1985/04/17 | 545 | 550 | 535 | 549 | 24,000 |
1985/04/16 | 551 | 560 | 550 | 550 | 39,000 |
1985/04/15 | 548 | 549 | 546 | 546 | 45,000 |
1985/04/12 | 569 | 571 | 568 | 568 | 58,000 |
1985/04/11 | 560 | 579 | 555 | 579 | 21,000 |
1985/04/10 | 560 | 570 | 560 | 570 | 32,000 |
1985/04/09 | 560 | 570 | 560 | 570 | 20,000 |
1985/04/08 | 570 | 588 | 570 | 570 | 31,000 |
1985/04/06 | 550 | 575 | 550 | 575 | 30,000 |
1985/04/05 | 565 | 565 | 550 | 550 | 34,000 |
1985/04/04 | 570 | 589 | 568 | 589 | 79,000 |
1985/04/03 | 590 | 590 | 572 | 589 | 98,000 |
1985/04/02 | 571 | 600 | 571 | 580 | 297,000 |
1985/04/01 | 559 | 570 | 550 | 565 | 187,000 |
1985/03/30 | 551 | 564 | 551 | 564 | 71,000 |
1985/03/29 | 517 | 550 | 517 | 550 | 51,000 |
1985/03/28 | 511 | 520 | 511 | 517 | 46,000 |
1985/03/27 | 525 | 548 | 525 | 541 | 47,000 |
1985/03/26 | 510 | 531 | 510 | 531 | 44,000 |
1985/03/25 | 520 | 520 | 508 | 520 | 19,000 |
1985/03/23 | 522 | 522 | 520 | 520 | 17,000 |
1985/03/22 | 530 | 530 | 524 | 524 | 17,000 |
1985/03/20 | 535 | 536 | 526 | 530 | 30,000 |
1985/03/19 | 530 | 536 | 527 | 535 | 25,000 |
1985/03/18 | 527 | 530 | 526 | 530 | 14,000 |
1985/03/16 | 525 | 525 | 522 | 525 | 23,000 |
1985/03/15 | 522 | 530 | 522 | 522 | 37,000 |
1985/03/14 | 530 | 530 | 520 | 520 | 36,000 |
1985/03/13 | 532 | 532 | 520 | 520 | 123,000 |
1985/03/12 | 538 | 538 | 534 | 534 | 36,000 |
1985/03/08 | 548 | 548 | 541 | 541 | 22,000 |
1985/03/07 | 547 | 550 | 546 | 546 | 39,000 |
1985/03/06 | 547 | 550 | 547 | 547 | 13,000 |
1985/03/05 | 550 | 550 | 547 | 547 | 30,000 |
1985/03/04 | 550 | 554 | 550 | 550 | 18,000 |
1985/03/02 | 550 | 550 | 550 | 550 | 19,000 |
1985/03/01 | 550 | 555 | 547 | 547 | 69,000 |
1985/02/28 | 551 | 565 | 551 | 565 | 34,000 |
1985/02/27 | 550 | 555 | 547 | 550 | 51,000 |
1985/02/26 | 548 | 550 | 545 | 545 | 62,000 |
1985/02/25 | 550 | 556 | 549 | 549 | 45,000 |
1985/02/23 | 550 | 560 | 550 | 556 | 23,000 |
1985/02/22 | 556 | 560 | 550 | 556 | 41,000 |
1985/02/21 | 561 | 565 | 550 | 553 | 48,000 |
1985/02/20 | 549 | 553 | 549 | 553 | 37,000 |
1985/02/18 | 575 | 580 | 573 | 573 | 34,000 |
1985/02/16 | 575 | 580 | 570 | 580 | 71,000 |
1985/02/15 | 580 | 580 | 575 | 575 | 82,000 |
1985/02/14 | 590 | 600 | 590 | 596 | 73,000 |
1985/02/13 | 580 | 590 | 580 | 590 | 77,000 |
1985/02/12 | 614 | 614 | 600 | 600 | 22,000 |
1985/02/08 | 615 | 615 | 600 | 606 | 182,000 |
1985/02/07 | 586 | 609 | 586 | 603 | 138,000 |
1985/02/06 | 615 | 620 | 585 | 586 | 250,000 |
1985/02/05 | 617 | 658 | 601 | 617 | 661,000 |
1985/02/04 | 601 | 620 | 600 | 618 | 432,000 |
1985/02/02 | 581 | 600 | 581 | 600 | 460,000 |
1985/02/01 | 550 | 585 | 550 | 571 | 521,000 |
1985/01/31 | 507 | 550 | 507 | 550 | 125,000 |
1985/01/30 | 510 | 520 | 501 | 507 | 68,000 |
1985/01/28 | 0 | 0 | 0 | 0 | 0 |
1985/01/28 | 1 -> 1.10 分割 | ||||
1985/01/26 | 550 | 551 | 530 | 530 | 82,000 |
1985/01/25 | 552 | 552 | 548 | 548 | 44,000 |
1985/01/24 | 558 | 558 | 552 | 552 | 35,000 |
1985/01/23 | 567 | 570 | 562 | 562 | 172,000 |
1985/01/22 | 570 | 573 | 562 | 567 | 134,000 |
1985/01/21 | 570 | 574 | 565 | 570 | 66,000 |
1985/01/19 | 563 | 565 | 560 | 560 | 102,000 |
1985/01/18 | 550 | 558 | 548 | 553 | 78,000 |
1985/01/17 | 550 | 553 | 545 | 546 | 159,000 |
1985/01/16 | 548 | 550 | 545 | 546 | 102,000 |
1985/01/14 | 548 | 553 | 545 | 553 | 63,000 |
1985/01/11 | 530 | 537 | 528 | 529 | 34,000 |
1985/01/10 | 527 | 527 | 526 | 526 | 14,000 |
1985/01/09 | 525 | 526 | 525 | 525 | 56,000 |
1985/01/08 | 526 | 530 | 520 | 523 | 40,000 |
1985/01/07 | 533 | 538 | 520 | 520 | 17,000 |
1985/01/05 | 528 | 528 | 528 | 528 | 20,000 |
1985/01/04 | 524 | 538 | 524 | 538 | 19,000 |