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 |
---|---|---|---|---|---|
1986/12/27 | 641 | 650 | 641 | 650 | 16,000 |
1986/12/26 | 641 | 644 | 641 | 641 | 66,000 |
1986/12/25 | 645 | 647 | 641 | 641 | 7,000 |
1986/12/24 | 636 | 651 | 636 | 641 | 70,000 |
1986/12/23 | 635 | 639 | 635 | 636 | 22,000 |
1986/12/22 | 645 | 650 | 640 | 640 | 54,000 |
1986/12/19 | 645 | 649 | 635 | 635 | 74,000 |
1986/12/18 | 632 | 655 | 631 | 650 | 98,000 |
1986/12/17 | 640 | 650 | 630 | 630 | 67,000 |
1986/12/16 | 638 | 638 | 638 | 638 | 9,000 |
1986/12/15 | 644 | 644 | 640 | 640 | 25,000 |
1986/12/12 | 640 | 640 | 638 | 638 | 99,000 |
1986/12/11 | 650 | 650 | 645 | 645 | 63,000 |
1986/12/10 | 660 | 660 | 640 | 650 | 37,000 |
1986/12/09 | 642 | 665 | 642 | 663 | 316,000 |
1986/12/08 | 645 | 645 | 636 | 640 | 22,000 |
1986/12/06 | 629 | 635 | 625 | 635 | 45,000 |
1986/12/05 | 630 | 630 | 629 | 629 | 26,000 |
1986/12/04 | 635 | 635 | 629 | 631 | 35,000 |
1986/12/03 | 640 | 640 | 625 | 635 | 181,000 |
1986/12/02 | 635 | 635 | 625 | 635 | 61,000 |
1986/12/01 | 635 | 635 | 635 | 635 | 6,000 |
1986/11/29 | 649 | 649 | 640 | 640 | 33,000 |
1986/11/28 | 626 | 640 | 626 | 640 | 32,000 |
1986/11/27 | 625 | 626 | 625 | 626 | 30,000 |
1986/11/26 | 647 | 647 | 630 | 631 | 47,000 |
1986/11/25 | 640 | 650 | 640 | 649 | 20,000 |
1986/11/22 | 640 | 650 | 640 | 650 | 47,000 |
1986/11/21 | 640 | 650 | 630 | 650 | 540,000 |
1986/11/20 | 620 | 640 | 620 | 630 | 157,000 |
1986/11/19 | 630 | 630 | 620 | 620 | 64,000 |
1986/11/18 | 630 | 631 | 620 | 630 | 95,000 |
1986/11/17 | 627 | 638 | 626 | 638 | 198,000 |
1986/11/14 | 620 | 625 | 619 | 625 | 157,000 |
1986/11/13 | 609 | 620 | 609 | 620 | 154,000 |
1986/11/12 | 608 | 615 | 600 | 610 | 92,000 |
1986/11/11 | 600 | 610 | 600 | 610 | 122,000 |
1986/11/10 | 600 | 600 | 600 | 600 | 4,000 |
1986/11/07 | 594 | 600 | 594 | 599 | 17,000 |
1986/11/06 | 595 | 600 | 595 | 595 | 12,000 |
1986/11/05 | 595 | 600 | 595 | 600 | 32,000 |
1986/11/04 | 590 | 595 | 590 | 595 | 9,000 |
1986/11/01 | 593 | 593 | 589 | 593 | 17,000 |
1986/10/31 | 575 | 595 | 575 | 595 | 14,000 |
1986/10/30 | 580 | 580 | 580 | 580 | 11,000 |
1986/10/29 | 550 | 575 | 550 | 555 | 22,000 |
1986/10/28 | 542 | 570 | 542 | 550 | 16,000 |
1986/10/27 | 561 | 561 | 551 | 551 | 2,000 |
1986/10/25 | 566 | 566 | 566 | 566 | 10,000 |
1986/10/24 | 573 | 591 | 573 | 576 | 19,000 |
1986/10/23 | 540 | 573 | 540 | 573 | 30,000 |
1986/10/17 | 600 | 600 | 600 | 600 | 28,000 |
1986/10/16 | 600 | 601 | 592 | 600 | 44,000 |
1986/10/15 | 600 | 601 | 590 | 600 | 42,000 |
1986/10/14 | 610 | 610 | 610 | 610 | 2,000 |
1986/10/13 | 615 | 615 | 610 | 610 | 10,000 |
1986/10/09 | 611 | 625 | 610 | 625 | 7,000 |
1986/10/08 | 625 | 625 | 610 | 610 | 11,000 |
1986/10/07 | 625 | 625 | 624 | 625 | 6,000 |
1986/10/06 | 623 | 627 | 620 | 627 | 48,000 |
1986/10/04 | 622 | 623 | 611 | 623 | 27,000 |
1986/10/03 | 620 | 627 | 620 | 627 | 51,000 |
1986/10/02 | 610 | 627 | 610 | 627 | 42,000 |
1986/10/01 | 620 | 625 | 620 | 620 | 32,000 |
1986/09/30 | 600 | 625 | 600 | 625 | 77,000 |
1986/09/29 | 600 | 610 | 599 | 610 | 53,000 |
1986/09/27 | 600 | 610 | 600 | 610 | 13,000 |
1986/09/26 | 600 | 610 | 600 | 610 | 45,000 |
1986/09/25 | 610 | 628 | 600 | 628 | 49,000 |
1986/09/24 | 625 | 630 | 607 | 607 | 73,000 |
1986/09/22 | 610 | 620 | 610 | 615 | 19,000 |
1986/09/19 | 600 | 610 | 600 | 610 | 19,000 |
1986/09/18 | 600 | 600 | 600 | 600 | 16,000 |
1986/09/17 | 600 | 609 | 600 | 600 | 23,000 |
1986/09/16 | 600 | 610 | 600 | 600 | 38,000 |
1986/09/12 | 605 | 625 | 605 | 625 | 50,000 |
1986/09/11 | 610 | 630 | 610 | 625 | 167,000 |
1986/09/10 | 620 | 622 | 610 | 610 | 21,000 |
1986/09/09 | 630 | 630 | 615 | 615 | 19,000 |
1986/09/08 | 634 | 635 | 625 | 625 | 25,000 |
1986/09/06 | 639 | 644 | 628 | 635 | 31,000 |
1986/09/05 | 625 | 640 | 625 | 639 | 38,000 |
1986/09/04 | 648 | 649 | 635 | 635 | 43,000 |
1986/09/03 | 645 | 649 | 637 | 649 | 91,000 |
1986/09/02 | 635 | 645 | 633 | 635 | 140,000 |
1986/09/01 | 644 | 644 | 635 | 644 | 17,000 |
1986/08/30 | 641 | 644 | 625 | 644 | 93,000 |
1986/08/29 | 622 | 650 | 622 | 638 | 51,000 |
1986/08/28 | 605 | 622 | 605 | 622 | 28,000 |
1986/08/27 | 630 | 630 | 619 | 619 | 7,000 |
1986/08/26 | 635 | 635 | 625 | 625 | 16,000 |
1986/08/25 | 610 | 630 | 610 | 630 | 12,000 |
1986/08/23 | 626 | 626 | 612 | 612 | 20,000 |
1986/08/22 | 623 | 630 | 623 | 626 | 18,000 |
1986/08/21 | 613 | 623 | 613 | 620 | 36,000 |
1986/08/20 | 615 | 616 | 615 | 615 | 17,000 |
1986/08/19 | 630 | 640 | 630 | 635 | 22,000 |
1986/08/18 | 645 | 651 | 630 | 630 | 37,000 |
1986/08/15 | 660 | 661 | 650 | 651 | 85,000 |
1986/08/14 | 660 | 660 | 655 | 655 | 41,000 |
1986/08/13 | 648 | 680 | 648 | 672 | 82,000 |
1986/08/12 | 621 | 649 | 621 | 649 | 31,000 |
1986/08/11 | 602 | 612 | 602 | 611 | 26,000 |
1986/08/08 | 610 | 616 | 610 | 612 | 34,000 |
1986/08/07 | 603 | 612 | 603 | 612 | 23,000 |
1986/08/06 | 602 | 612 | 602 | 612 | 22,000 |
1986/08/05 | 600 | 610 | 600 | 600 | 72,000 |
1986/08/04 | 601 | 615 | 600 | 600 | 67,000 |
1986/08/02 | 600 | 600 | 600 | 600 | 11,000 |
1986/08/01 | 612 | 612 | 612 | 612 | 7,000 |
1986/07/31 | 612 | 612 | 612 | 612 | 23,000 |
1986/07/30 | 645 | 645 | 632 | 632 | 5,000 |
1986/07/29 | 645 | 650 | 645 | 650 | 2,000 |
1986/07/28 | 640 | 640 | 640 | 640 | 17,000 |
1986/07/26 | 651 | 651 | 650 | 650 | 21,000 |
1986/07/25 | 641 | 650 | 641 | 650 | 14,000 |
1986/07/24 | 660 | 670 | 651 | 651 | 19,000 |
1986/07/23 | 660 | 670 | 660 | 670 | 45,000 |
1986/07/22 | 671 | 675 | 670 | 670 | 60,000 |
1986/07/21 | 700 | 700 | 680 | 680 | 15,000 |
1986/07/19 | 700 | 700 | 700 | 700 | 45,000 |
1986/07/18 | 680 | 680 | 680 | 680 | 12,000 |
1986/07/17 | 690 | 691 | 689 | 690 | 47,000 |
1986/07/16 | 690 | 690 | 680 | 687 | 52,000 |
1986/07/15 | 677 | 689 | 677 | 685 | 19,000 |
1986/07/14 | 671 | 680 | 671 | 680 | 15,000 |
1986/07/11 | 690 | 690 | 689 | 689 | 7,000 |
1986/07/10 | 693 | 693 | 670 | 690 | 106,000 |
1986/07/09 | 693 | 700 | 693 | 700 | 46,000 |
1986/07/08 | 690 | 700 | 689 | 700 | 46,000 |
1986/07/07 | 690 | 700 | 690 | 700 | 15,000 |
1986/07/05 | 691 | 691 | 691 | 691 | 5,000 |
1986/07/04 | 700 | 700 | 691 | 691 | 19,000 |
1986/07/03 | 700 | 705 | 699 | 705 | 75,000 |
1986/07/02 | 699 | 699 | 699 | 699 | 8,000 |
1986/07/01 | 695 | 700 | 695 | 700 | 28,000 |
1986/06/30 | 696 | 710 | 696 | 705 | 44,000 |
1986/06/28 | 707 | 707 | 707 | 707 | 1,000 |
1986/06/27 | 710 | 720 | 710 | 710 | 60,000 |
1986/06/26 | 700 | 710 | 700 | 707 | 127,000 |
1986/06/25 | 707 | 719 | 701 | 705 | 33,000 |
1986/06/24 | 704 | 710 | 700 | 705 | 85,000 |
1986/06/23 | 725 | 725 | 704 | 710 | 34,000 |
1986/06/21 | 714 | 721 | 704 | 720 | 54,000 |
1986/06/20 | 685 | 730 | 685 | 724 | 174,000 |
1986/06/19 | 656 | 680 | 656 | 680 | 39,000 |
1986/06/18 | 671 | 671 | 651 | 651 | 25,000 |
1986/06/17 | 675 | 678 | 671 | 671 | 19,000 |
1986/06/16 | 678 | 678 | 672 | 675 | 23,000 |
1986/06/13 | 682 | 682 | 671 | 671 | 13,000 |
1986/06/12 | 680 | 685 | 680 | 680 | 23,000 |
1986/06/11 | 670 | 685 | 670 | 685 | 23,000 |
1986/06/10 | 665 | 675 | 650 | 670 | 40,000 |
1986/06/09 | 680 | 680 | 659 | 665 | 18,000 |
1986/06/07 | 680 | 682 | 680 | 682 | 26,000 |
1986/06/06 | 680 | 681 | 675 | 675 | 31,000 |
1986/06/05 | 672 | 680 | 672 | 680 | 29,000 |
1986/06/04 | 695 | 695 | 681 | 682 | 18,000 |
1986/06/03 | 689 | 695 | 688 | 695 | 27,000 |
1986/06/02 | 689 | 700 | 686 | 686 | 45,000 |
1986/05/31 | 709 | 709 | 683 | 685 | 18,000 |
1986/05/30 | 711 | 711 | 700 | 710 | 75,000 |
1986/05/29 | 711 | 730 | 705 | 710 | 215,000 |
1986/05/28 | 660 | 701 | 660 | 700 | 230,000 |
1986/05/27 | 665 | 665 | 660 | 660 | 25,000 |
1986/05/26 | 659 | 661 | 650 | 660 | 35,000 |
1986/05/24 | 655 | 660 | 655 | 655 | 11,000 |
1986/05/23 | 659 | 660 | 650 | 650 | 91,000 |
1986/05/22 | 655 | 660 | 650 | 655 | 31,000 |
1986/05/21 | 658 | 660 | 650 | 652 | 72,000 |
1986/05/20 | 650 | 657 | 650 | 657 | 39,000 |
1986/05/19 | 650 | 660 | 650 | 656 | 12,000 |
1986/05/17 | 660 | 660 | 660 | 660 | 39,000 |
1986/05/16 | 660 | 660 | 650 | 660 | 41,000 |
1986/05/15 | 670 | 675 | 664 | 664 | 32,000 |
1986/05/14 | 662 | 670 | 660 | 670 | 35,000 |
1986/05/13 | 685 | 686 | 678 | 678 | 126,000 |
1986/05/12 | 661 | 687 | 661 | 675 | 91,000 |
1986/05/09 | 660 | 660 | 651 | 660 | 102,000 |
1986/05/08 | 659 | 660 | 650 | 660 | 94,000 |
1986/05/07 | 660 | 665 | 652 | 660 | 182,000 |
1986/05/06 | 662 | 670 | 650 | 660 | 92,000 |
1986/05/02 | 651 | 659 | 650 | 659 | 56,000 |
1986/05/01 | 650 | 660 | 640 | 655 | 143,000 |
1986/04/30 | 650 | 652 | 645 | 650 | 69,000 |
1986/04/28 | 669 | 670 | 660 | 670 | 55,000 |
1986/04/26 | 670 | 680 | 670 | 679 | 98,000 |
1986/04/25 | 660 | 670 | 659 | 665 | 182,000 |
1986/04/24 | 646 | 660 | 640 | 660 | 235,000 |
1986/04/23 | 649 | 650 | 646 | 650 | 130,000 |
1986/04/22 | 650 | 650 | 645 | 650 | 130,000 |
1986/04/21 | 640 | 650 | 640 | 650 | 161,000 |
1986/04/19 | 649 | 649 | 635 | 636 | 138,000 |
1986/04/18 | 630 | 650 | 625 | 649 | 215,000 |
1986/04/17 | 640 | 640 | 625 | 635 | 99,000 |
1986/04/16 | 630 | 640 | 620 | 630 | 140,000 |
1986/04/15 | 649 | 649 | 630 | 648 | 329,000 |
1986/04/14 | 642 | 650 | 635 | 650 | 682,000 |
1986/04/11 | 622 | 623 | 615 | 622 | 530,000 |
1986/04/10 | 595 | 612 | 593 | 612 | 543,000 |
1986/04/09 | 592 | 592 | 580 | 589 | 223,000 |
1986/04/08 | 593 | 594 | 585 | 589 | 109,000 |
1986/04/07 | 572 | 595 | 572 | 594 | 272,000 |
1986/04/05 | 575 | 579 | 571 | 571 | 48,000 |
1986/04/04 | 577 | 579 | 576 | 576 | 69,000 |
1986/04/03 | 562 | 578 | 562 | 575 | 84,000 |
1986/04/02 | 570 | 575 | 568 | 568 | 99,000 |
1986/04/01 | 562 | 574 | 560 | 574 | 88,000 |
1986/03/31 | 555 | 560 | 555 | 560 | 54,000 |
1986/03/29 | 559 | 559 | 555 | 555 | 20,000 |
1986/03/28 | 545 | 560 | 542 | 560 | 75,000 |
1986/03/27 | 545 | 555 | 545 | 555 | 123,000 |
1986/03/26 | 550 | 558 | 550 | 555 | 51,000 |
1986/03/25 | 560 | 560 | 555 | 560 | 99,000 |
1986/03/24 | 557 | 563 | 550 | 560 | 71,000 |
1986/03/22 | 553 | 560 | 552 | 560 | 13,000 |
1986/03/20 | 561 | 563 | 551 | 551 | 61,000 |
1986/03/19 | 565 | 567 | 561 | 561 | 81,000 |
1986/03/18 | 565 | 570 | 565 | 569 | 54,000 |
1986/03/17 | 576 | 579 | 561 | 570 | 71,000 |
1986/03/15 | 579 | 579 | 575 | 576 | 21,000 |
1986/03/14 | 560 | 560 | 551 | 551 | 74,000 |
1986/03/13 | 570 | 579 | 560 | 560 | 83,000 |
1986/03/12 | 560 | 580 | 560 | 580 | 163,000 |
1986/03/11 | 558 | 560 | 551 | 560 | 143,000 |
1986/03/10 | 560 | 568 | 555 | 558 | 73,000 |
1986/03/07 | 575 | 575 | 568 | 568 | 166,000 |
1986/03/06 | 560 | 582 | 558 | 575 | 313,000 |
1986/03/05 | 551 | 560 | 551 | 558 | 154,000 |
1986/03/04 | 555 | 555 | 550 | 551 | 90,000 |
1986/03/03 | 548 | 555 | 548 | 554 | 16,000 |
1986/03/01 | 545 | 545 | 530 | 545 | 63,000 |
1986/02/28 | 558 | 560 | 551 | 551 | 57,000 |
1986/02/27 | 560 | 564 | 559 | 559 | 76,000 |
1986/02/26 | 556 | 560 | 555 | 555 | 42,000 |
1986/02/25 | 552 | 555 | 552 | 552 | 32,000 |
1986/02/24 | 571 | 571 | 551 | 551 | 111,000 |
1986/02/22 | 565 | 575 | 560 | 561 | 128,000 |
1986/02/21 | 525 | 582 | 525 | 571 | 325,000 |
1986/02/20 | 525 | 525 | 522 | 525 | 60,000 |
1986/02/19 | 531 | 532 | 525 | 525 | 68,000 |
1986/02/18 | 528 | 530 | 525 | 530 | 63,000 |
1986/02/17 | 535 | 537 | 525 | 528 | 92,000 |
1986/02/15 | 533 | 533 | 530 | 533 | 61,000 |
1986/02/14 | 533 | 533 | 525 | 530 | 26,000 |
1986/02/13 | 535 | 539 | 529 | 533 | 81,000 |
1986/02/12 | 537 | 539 | 535 | 538 | 61,000 |
1986/02/10 | 540 | 540 | 536 | 536 | 13,000 |
1986/02/07 | 532 | 540 | 530 | 531 | 37,000 |
1986/02/06 | 548 | 548 | 544 | 544 | 41,000 |
1986/02/05 | 548 | 549 | 547 | 548 | 21,000 |
1986/02/04 | 553 | 553 | 547 | 550 | 28,000 |
1986/02/03 | 555 | 560 | 551 | 556 | 24,000 |
1986/02/01 | 550 | 553 | 550 | 553 | 15,000 |
1986/01/31 | 563 | 569 | 550 | 550 | 42,000 |
1986/01/30 | 565 | 578 | 558 | 569 | 200,000 |
1986/01/29 | 559 | 560 | 555 | 560 | 33,000 |
1986/01/28 | 569 | 570 | 565 | 567 | 171,000 |
1986/01/28 | 1 -> 1.10 分割 | ||||
1986/01/27 | 575 | 585 | 575 | 585 | 151,000 |
1986/01/25 | 579 | 580 | 577 | 580 | 53,000 |
1986/01/24 | 580 | 580 | 575 | 580 | 85,000 |
1986/01/23 | 570 | 589 | 569 | 580 | 112,000 |
1986/01/22 | 571 | 571 | 565 | 565 | 61,000 |
1986/01/21 | 570 | 578 | 570 | 574 | 22,000 |
1986/01/20 | 563 | 580 | 563 | 570 | 26,000 |
1986/01/18 | 575 | 575 | 560 | 570 | 20,000 |
1986/01/17 | 585 | 585 | 565 | 580 | 38,000 |
1986/01/16 | 576 | 590 | 576 | 580 | 181,000 |
1986/01/14 | 561 | 575 | 561 | 575 | 103,000 |
1986/01/13 | 566 | 575 | 560 | 560 | 64,000 |
1986/01/10 | 550 | 559 | 546 | 546 | 68,000 |
1986/01/09 | 554 | 555 | 551 | 553 | 25,000 |
1986/01/08 | 548 | 559 | 548 | 559 | 6,000 |
1986/01/07 | 550 | 560 | 546 | 546 | 37,000 |
1986/01/06 | 559 | 559 | 551 | 551 | 4,000 |
1986/01/04 | 560 | 564 | 560 | 564 | 5,000 |