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 |
---|---|---|---|---|---|
1987/12/28 | 740 | 740 | 735 | 735 | 42,000 |
1987/12/26 | 775 | 775 | 770 | 770 | 82,000 |
1987/12/25 | 805 | 805 | 775 | 785 | 150,000 |
1987/12/24 | 815 | 815 | 810 | 815 | 38,000 |
1987/12/23 | 825 | 840 | 800 | 820 | 58,000 |
1987/12/22 | 848 | 849 | 810 | 812 | 69,000 |
1987/12/21 | 830 | 850 | 810 | 850 | 269,000 |
1987/12/18 | 833 | 835 | 810 | 815 | 32,000 |
1987/12/17 | 849 | 849 | 815 | 843 | 81,000 |
1987/12/16 | 845 | 845 | 830 | 845 | 86,000 |
1987/12/15 | 855 | 857 | 835 | 838 | 83,000 |
1987/12/14 | 822 | 864 | 822 | 845 | 264,000 |
1987/12/11 | 805 | 828 | 800 | 818 | 135,000 |
1987/12/10 | 808 | 825 | 808 | 825 | 142,000 |
1987/12/09 | 801 | 808 | 790 | 800 | 136,000 |
1987/12/08 | 772 | 800 | 771 | 800 | 36,000 |
1987/12/07 | 770 | 790 | 770 | 770 | 76,000 |
1987/12/05 | 776 | 780 | 770 | 780 | 27,000 |
1987/12/04 | 790 | 790 | 766 | 766 | 38,000 |
1987/12/03 | 800 | 800 | 770 | 780 | 68,000 |
1987/12/02 | 790 | 824 | 780 | 785 | 95,000 |
1987/12/01 | 769 | 789 | 761 | 789 | 124,000 |
1987/11/30 | 820 | 820 | 785 | 799 | 171,000 |
1987/11/28 | 760 | 829 | 760 | 829 | 190,000 |
1987/11/27 | 755 | 760 | 745 | 760 | 112,000 |
1987/11/26 | 730 | 759 | 725 | 759 | 53,000 |
1987/11/25 | 738 | 740 | 720 | 729 | 37,000 |
1987/11/24 | 740 | 740 | 730 | 730 | 46,000 |
1987/11/20 | 741 | 742 | 736 | 740 | 23,000 |
1987/11/19 | 754 | 759 | 750 | 750 | 31,000 |
1987/11/18 | 745 | 753 | 744 | 750 | 37,000 |
1987/11/17 | 756 | 756 | 720 | 725 | 32,000 |
1987/11/16 | 764 | 764 | 746 | 746 | 42,000 |
1987/11/13 | 769 | 769 | 740 | 744 | 78,000 |
1987/11/12 | 715 | 749 | 715 | 749 | 32,000 |
1987/11/11 | 711 | 730 | 680 | 695 | 63,000 |
1987/11/10 | 755 | 755 | 710 | 710 | 44,000 |
1987/11/09 | 770 | 774 | 730 | 732 | 61,000 |
1987/11/07 | 775 | 781 | 760 | 770 | 36,000 |
1987/11/06 | 780 | 800 | 771 | 773 | 49,000 |
1987/11/05 | 799 | 800 | 770 | 770 | 46,000 |
1987/11/04 | 780 | 795 | 765 | 795 | 54,000 |
1987/11/02 | 740 | 780 | 731 | 780 | 91,000 |
1987/10/31 | 740 | 750 | 730 | 730 | 28,000 |
1987/10/30 | 741 | 750 | 732 | 750 | 15,000 |
1987/10/29 | 750 | 750 | 730 | 730 | 43,000 |
1987/10/28 | 750 | 756 | 750 | 756 | 64,000 |
1987/10/27 | 731 | 750 | 702 | 750 | 58,000 |
1987/10/26 | 799 | 800 | 750 | 751 | 62,000 |
1987/10/24 | 809 | 809 | 800 | 801 | 25,000 |
1987/10/23 | 800 | 829 | 800 | 829 | 32,000 |
1987/10/22 | 846 | 846 | 820 | 830 | 184,000 |
1987/10/21 | 780 | 840 | 780 | 780 | 112,000 |
1987/10/20 | 780 | 780 | 780 | 780 | 25,000 |
1987/10/19 | 865 | 880 | 860 | 880 | 44,000 |
1987/10/16 | 908 | 910 | 880 | 905 | 82,000 |
1987/10/15 | 902 | 918 | 900 | 910 | 60,000 |
1987/10/14 | 920 | 921 | 901 | 920 | 107,000 |
1987/10/13 | 912 | 930 | 912 | 930 | 83,000 |
1987/10/12 | 930 | 930 | 922 | 930 | 75,000 |
1987/10/09 | 950 | 950 | 921 | 935 | 155,000 |
1987/10/08 | 1,010 | 1,010 | 965 | 965 | 174,000 |
1987/10/07 | 960 | 1,000 | 960 | 999 | 251,000 |
1987/10/06 | 980 | 1,000 | 970 | 1,000 | 339,000 |
1987/10/05 | 957 | 970 | 945 | 950 | 282,000 |
1987/10/03 | 895 | 898 | 885 | 898 | 109,000 |
1987/10/02 | 890 | 899 | 885 | 885 | 158,000 |
1987/10/01 | 892 | 896 | 882 | 885 | 151,000 |
1987/09/30 | 880 | 899 | 880 | 882 | 130,000 |
1987/09/29 | 901 | 906 | 879 | 880 | 222,000 |
1987/09/28 | 880 | 899 | 876 | 898 | 161,000 |
1987/09/26 | 870 | 870 | 840 | 840 | 152,000 |
1987/09/25 | 895 | 900 | 870 | 870 | 212,000 |
1987/09/24 | 919 | 919 | 880 | 891 | 138,000 |
1987/09/22 | 930 | 933 | 900 | 919 | 160,000 |
1987/09/21 | 920 | 925 | 920 | 920 | 215,000 |
1987/09/18 | 935 | 936 | 869 | 880 | 331,000 |
1987/09/17 | 950 | 970 | 940 | 945 | 283,000 |
1987/09/16 | 1,000 | 1,030 | 991 | 1,030 | 277,000 |
1987/09/14 | 1,000 | 1,020 | 990 | 1,000 | 202,000 |
1987/09/11 | 1,010 | 1,020 | 989 | 990 | 261,000 |
1987/09/10 | 1,080 | 1,090 | 1,000 | 1,000 | 504,000 |
1987/09/09 | 1,020 | 1,130 | 1,010 | 1,060 | 2,009,000 |
1987/09/08 | 950 | 1,040 | 945 | 1,000 | 1,418,000 |
1987/09/07 | 916 | 942 | 910 | 940 | 916,000 |
1987/09/05 | 930 | 940 | 896 | 896 | 330,000 |
1987/09/04 | 876 | 920 | 876 | 890 | 429,000 |
1987/09/03 | 884 | 885 | 861 | 875 | 274,000 |
1987/09/02 | 856 | 880 | 840 | 880 | 444,000 |
1987/09/01 | 826 | 890 | 826 | 855 | 339,000 |
1987/08/31 | 830 | 833 | 819 | 819 | 214,000 |
1987/08/29 | 810 | 820 | 809 | 819 | 89,000 |
1987/08/28 | 794 | 799 | 780 | 799 | 102,000 |
1987/08/27 | 790 | 795 | 785 | 794 | 83,000 |
1987/08/26 | 780 | 790 | 771 | 782 | 62,000 |
1987/08/25 | 795 | 795 | 771 | 780 | 30,000 |
1987/08/24 | 800 | 810 | 790 | 790 | 43,000 |
1987/08/22 | 779 | 790 | 779 | 790 | 19,000 |
1987/08/21 | 776 | 779 | 771 | 779 | 38,000 |
1987/08/20 | 767 | 780 | 767 | 772 | 33,000 |
1987/08/19 | 773 | 780 | 766 | 766 | 26,000 |
1987/08/18 | 790 | 790 | 770 | 772 | 23,000 |
1987/08/17 | 794 | 794 | 790 | 790 | 12,000 |
1987/08/14 | 776 | 781 | 776 | 781 | 19,000 |
1987/08/13 | 770 | 771 | 761 | 771 | 20,000 |
1987/08/12 | 791 | 794 | 785 | 785 | 39,000 |
1987/08/11 | 787 | 797 | 787 | 787 | 20,000 |
1987/08/10 | 800 | 807 | 787 | 787 | 35,000 |
1987/08/07 | 805 | 810 | 795 | 810 | 54,000 |
1987/08/06 | 805 | 810 | 805 | 805 | 51,000 |
1987/08/05 | 810 | 814 | 801 | 805 | 146,000 |
1987/08/04 | 800 | 820 | 795 | 814 | 357,000 |
1987/08/03 | 780 | 797 | 778 | 787 | 185,000 |
1987/08/01 | 781 | 784 | 765 | 770 | 76,000 |
1987/07/31 | 790 | 797 | 780 | 780 | 353,000 |
1987/07/30 | 790 | 797 | 781 | 790 | 173,000 |
1987/07/29 | 768 | 780 | 764 | 780 | 250,000 |
1987/07/28 | 725 | 765 | 725 | 753 | 94,000 |
1987/07/27 | 720 | 725 | 716 | 725 | 24,000 |
1987/07/25 | 710 | 720 | 710 | 720 | 8,000 |
1987/07/24 | 700 | 710 | 700 | 705 | 33,000 |
1987/07/23 | 700 | 700 | 680 | 680 | 12,000 |
1987/07/22 | 700 | 700 | 676 | 695 | 17,000 |
1987/07/21 | 710 | 710 | 700 | 700 | 54,000 |
1987/07/20 | 721 | 721 | 720 | 720 | 4,000 |
1987/07/17 | 716 | 720 | 710 | 720 | 14,000 |
1987/07/16 | 715 | 725 | 715 | 716 | 12,000 |
1987/07/15 | 722 | 722 | 712 | 712 | 26,000 |
1987/07/14 | 711 | 720 | 711 | 712 | 18,000 |
1987/07/13 | 710 | 710 | 709 | 709 | 13,000 |
1987/07/10 | 720 | 720 | 711 | 720 | 18,000 |
1987/07/09 | 708 | 720 | 691 | 720 | 23,000 |
1987/07/08 | 745 | 746 | 718 | 718 | 46,000 |
1987/07/07 | 746 | 750 | 745 | 745 | 49,000 |
1987/07/06 | 745 | 750 | 745 | 746 | 41,000 |
1987/07/04 | 770 | 770 | 750 | 755 | 68,000 |
1987/07/03 | 740 | 773 | 730 | 750 | 276,000 |
1987/07/02 | 720 | 740 | 715 | 740 | 104,000 |
1987/07/01 | 712 | 720 | 711 | 720 | 16,000 |
1987/06/30 | 732 | 732 | 710 | 710 | 51,000 |
1987/06/29 | 722 | 739 | 721 | 722 | 62,000 |
1987/06/27 | 720 | 721 | 719 | 720 | 57,000 |
1987/06/26 | 720 | 720 | 720 | 720 | 22,000 |
1987/06/25 | 711 | 720 | 710 | 720 | 28,000 |
1987/06/24 | 711 | 719 | 700 | 700 | 71,000 |
1987/06/23 | 722 | 722 | 715 | 719 | 50,000 |
1987/06/22 | 740 | 740 | 720 | 722 | 103,000 |
1987/06/19 | 729 | 729 | 706 | 722 | 105,000 |
1987/06/18 | 725 | 750 | 715 | 729 | 476,000 |
1987/06/17 | 699 | 720 | 690 | 720 | 539,000 |
1987/06/16 | 670 | 680 | 663 | 680 | 135,000 |
1987/06/15 | 665 | 670 | 650 | 650 | 117,000 |
1987/06/12 | 655 | 689 | 655 | 670 | 386,000 |
1987/06/11 | 650 | 655 | 650 | 653 | 19,000 |
1987/06/10 | 650 | 669 | 650 | 665 | 54,000 |
1987/06/09 | 656 | 658 | 656 | 656 | 29,000 |
1987/06/08 | 666 | 666 | 656 | 656 | 41,000 |
1987/06/06 | 656 | 660 | 648 | 656 | 24,000 |
1987/06/05 | 674 | 674 | 660 | 660 | 82,000 |
1987/06/04 | 646 | 674 | 645 | 674 | 245,000 |
1987/06/03 | 650 | 655 | 645 | 645 | 60,000 |
1987/06/02 | 660 | 660 | 641 | 657 | 75,000 |
1987/06/01 | 650 | 660 | 645 | 660 | 103,000 |
1987/05/30 | 657 | 658 | 645 | 649 | 77,000 |
1987/05/29 | 618 | 650 | 605 | 650 | 170,000 |
1987/05/28 | 608 | 618 | 601 | 618 | 45,000 |
1987/05/27 | 606 | 606 | 606 | 606 | 7,000 |
1987/05/26 | 605 | 606 | 604 | 605 | 37,000 |
1987/05/25 | 601 | 605 | 600 | 605 | 24,000 |
1987/05/23 | 600 | 600 | 600 | 600 | 15,000 |
1987/05/22 | 600 | 605 | 600 | 600 | 12,000 |
1987/05/21 | 600 | 600 | 600 | 600 | 11,000 |
1987/05/20 | 600 | 605 | 600 | 600 | 42,000 |
1987/05/19 | 605 | 605 | 601 | 601 | 43,000 |
1987/05/18 | 600 | 609 | 600 | 605 | 34,000 |
1987/05/15 | 610 | 620 | 610 | 610 | 79,000 |
1987/05/14 | 605 | 605 | 603 | 605 | 133,000 |
1987/05/13 | 606 | 608 | 605 | 605 | 30,000 |
1987/05/12 | 600 | 609 | 600 | 603 | 194,000 |
1987/05/11 | 578 | 599 | 578 | 599 | 27,000 |
1987/05/08 | 580 | 580 | 573 | 573 | 13,000 |
1987/05/07 | 570 | 571 | 561 | 571 | 36,000 |
1987/05/06 | 570 | 571 | 570 | 571 | 2,000 |
1987/05/02 | 571 | 571 | 571 | 571 | 3,000 |
1987/05/01 | 571 | 571 | 571 | 571 | 4,000 |
1987/04/27 | 570 | 570 | 561 | 561 | 3,000 |
1987/04/25 | 573 | 584 | 573 | 575 | 7,000 |
1987/04/24 | 571 | 575 | 571 | 574 | 10,000 |
1987/04/23 | 575 | 575 | 570 | 570 | 9,000 |
1987/04/22 | 579 | 580 | 555 | 573 | 17,000 |
1987/04/21 | 599 | 600 | 580 | 580 | 12,000 |
1987/04/20 | 602 | 602 | 600 | 602 | 27,000 |
1987/04/17 | 620 | 620 | 600 | 602 | 49,000 |
1987/04/16 | 610 | 610 | 600 | 605 | 48,000 |
1987/04/15 | 557 | 559 | 556 | 559 | 76,000 |
1987/04/14 | 550 | 560 | 550 | 558 | 73,000 |
1987/04/13 | 555 | 555 | 550 | 550 | 42,000 |
1987/04/10 | 558 | 558 | 555 | 555 | 29,000 |
1987/04/09 | 554 | 559 | 554 | 559 | 18,000 |
1987/04/08 | 555 | 560 | 550 | 555 | 44,000 |
1987/04/07 | 564 | 564 | 555 | 555 | 10,000 |
1987/04/06 | 552 | 560 | 550 | 560 | 12,000 |
1987/04/04 | 560 | 560 | 545 | 545 | 12,000 |
1987/04/03 | 551 | 560 | 551 | 560 | 6,000 |
1987/04/02 | 565 | 565 | 550 | 550 | 15,000 |
1987/03/31 | 568 | 575 | 551 | 575 | 10,000 |
1987/03/30 | 568 | 568 | 568 | 568 | 9,000 |
1987/03/28 | 571 | 571 | 568 | 568 | 3,000 |
1987/03/26 | 568 | 568 | 568 | 568 | 3,000 |
1987/03/25 | 566 | 570 | 566 | 567 | 9,000 |
1987/03/23 | 590 | 590 | 562 | 562 | 16,000 |
1987/03/20 | 600 | 600 | 600 | 600 | 11,000 |
1987/03/19 | 580 | 590 | 580 | 590 | 313,000 |
1987/03/18 | 551 | 560 | 551 | 560 | 25,000 |
1987/03/17 | 560 | 560 | 550 | 550 | 44,000 |
1987/03/16 | 560 | 560 | 560 | 560 | 25,000 |
1987/03/13 | 560 | 560 | 555 | 560 | 14,000 |
1987/03/12 | 561 | 561 | 560 | 561 | 7,000 |
1987/03/11 | 570 | 570 | 560 | 560 | 70,000 |
1987/03/10 | 570 | 570 | 560 | 570 | 15,000 |
1987/03/09 | 571 | 571 | 570 | 570 | 35,000 |
1987/03/07 | 571 | 571 | 571 | 571 | 1,000 |
1987/03/05 | 570 | 570 | 570 | 570 | 14,000 |
1987/03/04 | 590 | 600 | 585 | 585 | 79,000 |
1987/03/03 | 600 | 600 | 590 | 590 | 24,000 |
1987/03/02 | 600 | 600 | 600 | 600 | 11,000 |
1987/02/27 | 601 | 606 | 601 | 606 | 7,000 |
1987/02/26 | 605 | 605 | 605 | 605 | 4,000 |
1987/02/25 | 610 | 610 | 605 | 605 | 17,000 |
1987/02/24 | 610 | 610 | 608 | 608 | 16,000 |
1987/02/23 | 607 | 610 | 607 | 610 | 20,000 |
1987/02/20 | 606 | 606 | 606 | 606 | 12,000 |
1987/02/19 | 607 | 607 | 607 | 607 | 25,000 |
1987/02/18 | 607 | 607 | 607 | 607 | 7,000 |
1987/02/17 | 606 | 610 | 606 | 606 | 11,000 |
1987/02/16 | 606 | 606 | 605 | 605 | 375,000 |
1987/02/13 | 605 | 610 | 605 | 610 | 6,000 |
1987/02/12 | 610 | 610 | 610 | 610 | 5,000 |
1987/02/10 | 601 | 601 | 601 | 601 | 7,000 |
1987/02/09 | 601 | 601 | 601 | 601 | 3,000 |
1987/02/07 | 601 | 601 | 601 | 601 | 9,000 |
1987/02/06 | 610 | 610 | 600 | 600 | 7,000 |
1987/02/05 | 600 | 600 | 600 | 600 | 4,000 |
1987/02/03 | 620 | 620 | 620 | 620 | 1,000 |
1987/02/02 | 620 | 620 | 620 | 620 | 30,000 |
1987/01/30 | 625 | 630 | 625 | 625 | 25,000 |
1987/01/29 | 620 | 620 | 620 | 620 | 18,000 |
1987/01/28 | 640 | 640 | 640 | 640 | 114,000 |
1987/01/27 | 640 | 644 | 640 | 640 | 40,000 |
1987/01/26 | 640 | 640 | 640 | 640 | 32,000 |
1987/01/24 | 640 | 640 | 640 | 640 | 3,000 |
1987/01/23 | 640 | 640 | 640 | 640 | 15,000 |
1987/01/22 | 640 | 640 | 633 | 640 | 35,000 |
1987/01/21 | 636 | 640 | 636 | 640 | 25,000 |
1987/01/20 | 640 | 641 | 636 | 641 | 60,000 |
1987/01/19 | 641 | 641 | 640 | 640 | 13,000 |
1987/01/16 | 644 | 645 | 640 | 640 | 28,000 |
1987/01/14 | 640 | 640 | 640 | 640 | 19,000 |
1987/01/13 | 640 | 640 | 640 | 640 | 29,000 |
1987/01/12 | 640 | 641 | 640 | 641 | 24,000 |
1987/01/09 | 641 | 647 | 640 | 640 | 25,000 |
1987/01/08 | 640 | 649 | 640 | 649 | 104,000 |
1987/01/07 | 645 | 645 | 640 | 640 | 47,000 |
1987/01/06 | 645 | 645 | 645 | 645 | 28,000 |
1987/01/05 | 641 | 650 | 641 | 645 | 5,000 |