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 |
---|---|---|---|---|---|
1989/12/29 | 1,170 | 1,190 | 1,170 | 1,190 | 107,000 |
1989/12/28 | 1,160 | 1,170 | 1,160 | 1,170 | 79,000 |
1989/12/27 | 1,150 | 1,180 | 1,150 | 1,150 | 211,000 |
1989/12/26 | 1,150 | 1,170 | 1,140 | 1,140 | 135,000 |
1989/12/25 | 1,170 | 1,170 | 1,160 | 1,160 | 71,000 |
1989/12/22 | 1,170 | 1,180 | 1,150 | 1,150 | 261,000 |
1989/12/21 | 1,180 | 1,180 | 1,160 | 1,160 | 92,000 |
1989/12/20 | 1,180 | 1,190 | 1,160 | 1,160 | 101,000 |
1989/12/19 | 1,170 | 1,190 | 1,170 | 1,180 | 70,000 |
1989/12/18 | 1,180 | 1,190 | 1,160 | 1,190 | 99,000 |
1989/12/15 | 1,180 | 1,190 | 1,160 | 1,160 | 96,000 |
1989/12/14 | 1,160 | 1,220 | 1,150 | 1,200 | 356,000 |
1989/12/13 | 1,150 | 1,160 | 1,140 | 1,150 | 98,000 |
1989/12/12 | 1,160 | 1,170 | 1,150 | 1,150 | 114,000 |
1989/12/11 | 1,170 | 1,180 | 1,140 | 1,160 | 209,000 |
1989/12/08 | 1,180 | 1,180 | 1,150 | 1,180 | 345,000 |
1989/12/07 | 1,140 | 1,170 | 1,130 | 1,160 | 468,000 |
1989/12/06 | 1,110 | 1,150 | 1,110 | 1,150 | 69,000 |
1989/12/05 | 1,160 | 1,160 | 1,150 | 1,150 | 50,000 |
1989/12/04 | 1,160 | 1,170 | 1,150 | 1,170 | 75,000 |
1989/12/01 | 1,170 | 1,170 | 1,150 | 1,150 | 99,000 |
1989/11/30 | 1,160 | 1,170 | 1,150 | 1,150 | 50,000 |
1989/11/29 | 1,150 | 1,170 | 1,130 | 1,160 | 34,000 |
1989/11/28 | 1,170 | 1,180 | 1,150 | 1,170 | 268,000 |
1989/11/27 | 1,170 | 1,180 | 1,150 | 1,170 | 195,000 |
1989/11/24 | 1,130 | 1,150 | 1,130 | 1,150 | 52,000 |
1989/11/22 | 1,100 | 1,150 | 1,100 | 1,150 | 148,000 |
1989/11/21 | 1,110 | 1,120 | 1,100 | 1,100 | 50,000 |
1989/11/20 | 1,100 | 1,110 | 1,090 | 1,100 | 73,000 |
1989/11/17 | 1,110 | 1,110 | 1,100 | 1,110 | 99,000 |
1989/11/16 | 1,100 | 1,120 | 1,100 | 1,120 | 59,000 |
1989/11/15 | 1,100 | 1,100 | 1,080 | 1,100 | 126,000 |
1989/11/14 | 1,100 | 1,110 | 1,100 | 1,100 | 88,000 |
1989/11/13 | 1,130 | 1,130 | 1,100 | 1,100 | 52,000 |
1989/11/10 | 1,120 | 1,130 | 1,120 | 1,120 | 60,000 |
1989/11/09 | 1,100 | 1,120 | 1,100 | 1,120 | 125,000 |
1989/11/08 | 1,080 | 1,110 | 1,070 | 1,070 | 81,000 |
1989/11/07 | 1,100 | 1,100 | 1,060 | 1,060 | 77,000 |
1989/11/06 | 1,100 | 1,120 | 1,100 | 1,120 | 48,000 |
1989/11/02 | 1,090 | 1,120 | 1,090 | 1,100 | 94,000 |
1989/11/01 | 1,130 | 1,150 | 1,120 | 1,150 | 193,000 |
1989/10/31 | 1,130 | 1,140 | 1,130 | 1,130 | 50,000 |
1989/10/30 | 1,130 | 1,150 | 1,130 | 1,150 | 33,000 |
1989/10/27 | 1,150 | 1,150 | 1,130 | 1,130 | 102,000 |
1989/10/26 | 1,170 | 1,170 | 1,150 | 1,150 | 138,000 |
1989/10/25 | 1,180 | 1,180 | 1,150 | 1,150 | 244,000 |
1989/10/24 | 1,160 | 1,170 | 1,130 | 1,140 | 86,000 |
1989/10/23 | 1,160 | 1,190 | 1,140 | 1,140 | 127,000 |
1989/10/20 | 1,150 | 1,160 | 1,120 | 1,140 | 173,000 |
1989/10/19 | 1,120 | 1,150 | 1,120 | 1,120 | 65,000 |
1989/10/18 | 1,110 | 1,180 | 1,110 | 1,120 | 169,000 |
1989/10/17 | 1,140 | 1,160 | 1,120 | 1,120 | 110,000 |
1989/10/16 | 1,120 | 1,180 | 1,120 | 1,140 | 157,000 |
1989/10/13 | 1,140 | 1,190 | 1,120 | 1,180 | 158,000 |
1989/10/12 | 1,150 | 1,190 | 1,140 | 1,180 | 179,000 |
1989/10/11 | 1,180 | 1,200 | 1,170 | 1,170 | 62,000 |
1989/10/09 | 1,160 | 1,230 | 1,160 | 1,200 | 183,000 |
1989/10/06 | 1,180 | 1,200 | 1,180 | 1,180 | 105,000 |
1989/10/05 | 1,130 | 1,220 | 1,130 | 1,220 | 344,000 |
1989/10/04 | 1,170 | 1,190 | 1,140 | 1,150 | 223,000 |
1989/10/03 | 1,170 | 1,190 | 1,160 | 1,170 | 160,000 |
1989/10/02 | 1,170 | 1,190 | 1,170 | 1,190 | 87,000 |
1989/09/29 | 1,160 | 1,190 | 1,160 | 1,170 | 110,000 |
1989/09/28 | 1,150 | 1,180 | 1,150 | 1,180 | 73,000 |
1989/09/27 | 1,120 | 1,150 | 1,110 | 1,140 | 155,000 |
1989/09/26 | 1,130 | 1,160 | 1,120 | 1,150 | 102,000 |
1989/09/25 | 1,110 | 1,200 | 1,110 | 1,170 | 236,000 |
1989/09/22 | 1,180 | 1,200 | 1,150 | 1,150 | 149,000 |
1989/09/21 | 1,220 | 1,220 | 1,170 | 1,200 | 316,000 |
1989/09/20 | 1,190 | 1,240 | 1,180 | 1,200 | 1,355,000 |
1989/09/19 | 1,190 | 1,270 | 1,180 | 1,180 | 4,051,000 |
1989/09/18 | 1,100 | 1,190 | 1,100 | 1,190 | 1,386,000 |
1989/09/14 | 1,110 | 1,110 | 1,090 | 1,110 | 65,000 |
1989/09/13 | 1,120 | 1,130 | 1,090 | 1,090 | 200,000 |
1989/09/12 | 1,090 | 1,120 | 1,080 | 1,120 | 537,000 |
1989/09/11 | 1,060 | 1,110 | 1,060 | 1,090 | 128,000 |
1989/09/08 | 1,080 | 1,090 | 1,060 | 1,060 | 34,000 |
1989/09/07 | 1,110 | 1,120 | 1,070 | 1,070 | 156,000 |
1989/09/06 | 1,080 | 1,120 | 1,080 | 1,120 | 182,000 |
1989/09/05 | 1,070 | 1,100 | 1,060 | 1,090 | 148,000 |
1989/09/04 | 1,100 | 1,100 | 1,090 | 1,090 | 75,000 |
1989/09/01 | 1,110 | 1,120 | 1,090 | 1,090 | 331,000 |
1989/08/31 | 1,120 | 1,140 | 1,090 | 1,100 | 151,000 |
1989/08/30 | 1,080 | 1,120 | 1,060 | 1,120 | 208,000 |
1989/08/29 | 1,120 | 1,120 | 1,090 | 1,090 | 134,000 |
1989/08/28 | 1,140 | 1,140 | 1,110 | 1,120 | 149,000 |
1989/08/25 | 1,120 | 1,150 | 1,110 | 1,140 | 1,105,000 |
1989/08/24 | 1,090 | 1,130 | 1,090 | 1,110 | 691,000 |
1989/08/23 | 1,050 | 1,110 | 1,050 | 1,080 | 639,000 |
1989/08/22 | 1,050 | 1,060 | 1,050 | 1,060 | 84,000 |
1989/08/21 | 1,040 | 1,060 | 1,030 | 1,050 | 57,000 |
1989/08/18 | 1,040 | 1,050 | 1,030 | 1,030 | 65,000 |
1989/08/17 | 1,040 | 1,050 | 1,040 | 1,040 | 69,000 |
1989/08/16 | 1,050 | 1,060 | 1,030 | 1,040 | 81,000 |
1989/08/15 | 1,040 | 1,060 | 1,040 | 1,050 | 77,000 |
1989/08/14 | 1,040 | 1,050 | 1,040 | 1,040 | 54,000 |
1989/08/11 | 1,040 | 1,040 | 1,030 | 1,040 | 72,000 |
1989/08/10 | 1,060 | 1,060 | 1,030 | 1,060 | 110,000 |
1989/08/09 | 1,070 | 1,070 | 1,040 | 1,050 | 178,000 |
1989/08/08 | 1,090 | 1,100 | 1,050 | 1,070 | 663,000 |
1989/08/07 | 1,080 | 1,110 | 1,070 | 1,100 | 1,304,000 |
1989/08/04 | 1,030 | 1,090 | 1,030 | 1,080 | 2,199,000 |
1989/08/03 | 999 | 1,040 | 999 | 1,020 | 1,014,000 |
1989/08/02 | 988 | 999 | 980 | 999 | 238,000 |
1989/08/01 | 985 | 998 | 981 | 985 | 105,000 |
1989/07/31 | 990 | 990 | 980 | 990 | 145,000 |
1989/07/28 | 980 | 989 | 976 | 989 | 249,000 |
1989/07/27 | 956 | 980 | 956 | 980 | 128,000 |
1989/07/26 | 952 | 959 | 951 | 955 | 28,000 |
1989/07/25 | 960 | 960 | 950 | 951 | 22,000 |
1989/07/24 | 950 | 950 | 950 | 950 | 19,000 |
1989/07/21 | 962 | 962 | 950 | 950 | 24,000 |
1989/07/20 | 950 | 960 | 950 | 960 | 42,000 |
1989/07/19 | 926 | 950 | 925 | 950 | 121,000 |
1989/07/18 | 927 | 930 | 926 | 926 | 20,000 |
1989/07/17 | 931 | 931 | 926 | 926 | 7,000 |
1989/07/14 | 947 | 950 | 920 | 920 | 39,000 |
1989/07/13 | 950 | 950 | 945 | 945 | 22,000 |
1989/07/12 | 940 | 950 | 940 | 950 | 118,000 |
1989/07/11 | 945 | 950 | 940 | 940 | 26,000 |
1989/07/10 | 955 | 955 | 947 | 947 | 16,000 |
1989/07/07 | 947 | 959 | 947 | 955 | 13,000 |
1989/07/06 | 959 | 959 | 945 | 947 | 38,000 |
1989/07/05 | 962 | 962 | 959 | 959 | 40,000 |
1989/07/04 | 951 | 970 | 951 | 960 | 25,000 |
1989/07/03 | 945 | 965 | 945 | 950 | 46,000 |
1989/06/30 | 960 | 962 | 940 | 940 | 43,000 |
1989/06/29 | 938 | 990 | 938 | 990 | 300,000 |
1989/06/28 | 951 | 951 | 932 | 935 | 33,000 |
1989/06/27 | 969 | 969 | 945 | 955 | 28,000 |
1989/06/26 | 970 | 975 | 945 | 951 | 34,000 |
1989/06/23 | 930 | 970 | 930 | 970 | 68,000 |
1989/06/22 | 950 | 950 | 941 | 950 | 28,000 |
1989/06/21 | 934 | 950 | 934 | 942 | 69,000 |
1989/06/20 | 940 | 941 | 921 | 935 | 126,000 |
1989/06/19 | 960 | 960 | 950 | 950 | 125,000 |
1989/06/16 | 953 | 960 | 950 | 950 | 32,000 |
1989/06/15 | 955 | 955 | 943 | 953 | 20,000 |
1989/06/14 | 969 | 969 | 955 | 955 | 20,000 |
1989/06/13 | 950 | 953 | 940 | 940 | 41,000 |
1989/06/12 | 979 | 980 | 970 | 970 | 36,000 |
1989/06/09 | 989 | 989 | 973 | 980 | 32,000 |
1989/06/08 | 980 | 990 | 975 | 975 | 60,000 |
1989/06/07 | 960 | 970 | 950 | 965 | 63,000 |
1989/06/06 | 970 | 970 | 960 | 970 | 42,000 |
1989/06/05 | 970 | 980 | 970 | 975 | 46,000 |
1989/06/02 | 975 | 985 | 970 | 970 | 61,000 |
1989/06/01 | 990 | 990 | 970 | 990 | 104,000 |
1989/05/31 | 970 | 995 | 970 | 990 | 95,000 |
1989/05/30 | 970 | 980 | 965 | 980 | 39,000 |
1989/05/29 | 980 | 1,000 | 980 | 990 | 26,000 |
1989/05/26 | 970 | 1,000 | 970 | 999 | 72,000 |
1989/05/25 | 980 | 990 | 967 | 970 | 30,000 |
1989/05/24 | 980 | 1,000 | 980 | 980 | 50,000 |
1989/05/23 | 1,000 | 1,000 | 980 | 990 | 114,000 |
1989/05/22 | 1,020 | 1,020 | 1,000 | 1,000 | 54,000 |
1989/05/19 | 1,020 | 1,030 | 1,010 | 1,010 | 146,000 |
1989/05/18 | 1,010 | 1,020 | 1,010 | 1,010 | 218,000 |
1989/05/17 | 977 | 1,050 | 967 | 1,040 | 908,000 |
1989/05/16 | 985 | 985 | 967 | 967 | 219,000 |
1989/05/15 | 985 | 994 | 977 | 979 | 362,000 |
1989/05/12 | 950 | 985 | 940 | 985 | 392,000 |
1989/05/11 | 945 | 950 | 945 | 950 | 88,000 |
1989/05/10 | 947 | 955 | 940 | 945 | 88,000 |
1989/05/09 | 952 | 955 | 940 | 947 | 94,000 |
1989/05/08 | 950 | 950 | 947 | 950 | 115,000 |
1989/05/02 | 950 | 950 | 940 | 945 | 150,000 |
1989/05/01 | 940 | 950 | 936 | 950 | 224,000 |
1989/04/28 | 925 | 930 | 922 | 930 | 33,000 |
1989/04/27 | 933 | 935 | 915 | 915 | 150,000 |
1989/04/26 | 940 | 940 | 933 | 933 | 51,000 |
1989/04/25 | 940 | 940 | 930 | 940 | 74,000 |
1989/04/24 | 936 | 940 | 916 | 940 | 104,000 |
1989/04/21 | 941 | 941 | 925 | 930 | 60,000 |
1989/04/20 | 936 | 940 | 936 | 940 | 65,000 |
1989/04/19 | 940 | 940 | 915 | 925 | 156,000 |
1989/04/18 | 944 | 945 | 940 | 940 | 99,000 |
1989/04/17 | 945 | 945 | 942 | 943 | 22,000 |
1989/04/14 | 948 | 948 | 940 | 940 | 77,000 |
1989/04/13 | 945 | 948 | 945 | 945 | 78,000 |
1989/04/12 | 940 | 949 | 940 | 945 | 68,000 |
1989/04/11 | 940 | 950 | 930 | 940 | 75,000 |
1989/04/10 | 931 | 941 | 930 | 940 | 56,000 |
1989/04/07 | 930 | 940 | 920 | 930 | 91,000 |
1989/04/06 | 930 | 930 | 920 | 930 | 26,000 |
1989/04/05 | 930 | 940 | 905 | 905 | 76,000 |
1989/04/04 | 940 | 940 | 930 | 930 | 40,000 |
1989/04/03 | 950 | 950 | 925 | 940 | 46,000 |
1989/03/31 | 940 | 950 | 935 | 950 | 104,000 |
1989/03/30 | 891 | 930 | 891 | 930 | 36,000 |
1989/03/29 | 874 | 881 | 874 | 880 | 6,000 |
1989/03/28 | 0 | 0 | 0 | 0 | 0 |
1989/03/28 | 1 -> 1.10 分割 | ||||
1989/03/27 | 940 | 940 | 920 | 920 | 142,000 |
1989/03/24 | 940 | 940 | 930 | 930 | 236,000 |
1989/03/23 | 945 | 945 | 939 | 940 | 52,000 |
1989/03/22 | 955 | 955 | 940 | 950 | 148,000 |
1989/03/20 | 961 | 964 | 955 | 955 | 72,000 |
1989/03/17 | 970 | 970 | 955 | 960 | 71,000 |
1989/03/16 | 970 | 970 | 955 | 970 | 68,000 |
1989/03/15 | 970 | 970 | 955 | 960 | 98,000 |
1989/03/14 | 969 | 970 | 961 | 965 | 126,000 |
1989/03/13 | 960 | 968 | 960 | 961 | 68,000 |
1989/03/10 | 964 | 969 | 955 | 959 | 62,000 |
1989/03/09 | 975 | 975 | 960 | 965 | 178,000 |
1989/03/08 | 968 | 978 | 965 | 970 | 309,000 |
1989/03/07 | 958 | 958 | 950 | 953 | 63,000 |
1989/03/06 | 948 | 951 | 940 | 944 | 290,000 |
1989/03/03 | 960 | 968 | 938 | 938 | 268,000 |
1989/03/02 | 975 | 975 | 956 | 960 | 177,000 |
1989/03/01 | 962 | 970 | 962 | 965 | 66,000 |
1989/02/28 | 962 | 970 | 960 | 961 | 35,000 |
1989/02/27 | 957 | 970 | 957 | 960 | 43,000 |
1989/02/23 | 959 | 971 | 957 | 960 | 325,000 |
1989/02/22 | 956 | 960 | 956 | 960 | 103,000 |
1989/02/21 | 960 | 960 | 951 | 960 | 174,000 |
1989/02/20 | 956 | 968 | 956 | 956 | 58,000 |
1989/02/17 | 965 | 965 | 958 | 958 | 87,000 |
1989/02/16 | 957 | 970 | 957 | 965 | 80,000 |
1989/02/15 | 961 | 970 | 955 | 956 | 117,000 |
1989/02/14 | 966 | 966 | 950 | 955 | 113,000 |
1989/02/13 | 975 | 980 | 961 | 966 | 75,000 |
1989/02/10 | 1,000 | 1,010 | 979 | 979 | 217,000 |
1989/02/09 | 1,000 | 1,020 | 995 | 995 | 445,000 |
1989/02/08 | 1,000 | 1,000 | 994 | 997 | 590,000 |
1989/02/07 | 995 | 1,010 | 960 | 960 | 434,000 |
1989/02/06 | 976 | 993 | 976 | 985 | 506,000 |
1989/02/03 | 969 | 975 | 960 | 966 | 266,000 |
1989/02/02 | 959 | 959 | 940 | 949 | 84,000 |
1989/02/01 | 959 | 967 | 948 | 949 | 193,000 |
1989/01/31 | 950 | 955 | 942 | 955 | 182,000 |
1989/01/30 | 951 | 955 | 949 | 949 | 122,000 |
1989/01/28 | 942 | 950 | 942 | 949 | 81,000 |
1989/01/27 | 935 | 940 | 930 | 940 | 105,000 |
1989/01/26 | 940 | 940 | 930 | 935 | 89,000 |
1989/01/25 | 936 | 945 | 935 | 938 | 63,000 |
1989/01/24 | 940 | 940 | 930 | 935 | 58,000 |
1989/01/23 | 954 | 954 | 940 | 944 | 31,000 |
1989/01/20 | 958 | 960 | 940 | 953 | 189,000 |
1989/01/19 | 960 | 964 | 950 | 958 | 321,000 |
1989/01/18 | 940 | 940 | 915 | 924 | 129,000 |
1989/01/17 | 940 | 945 | 935 | 935 | 113,000 |
1989/01/13 | 960 | 979 | 931 | 931 | 312,000 |
1989/01/12 | 925 | 950 | 925 | 950 | 365,000 |
1989/01/11 | 900 | 909 | 896 | 909 | 131,000 |
1989/01/10 | 900 | 900 | 897 | 900 | 41,000 |
1989/01/09 | 900 | 900 | 895 | 895 | 30,000 |
1989/01/06 | 900 | 900 | 895 | 895 | 31,000 |
1989/01/05 | 905 | 905 | 893 | 895 | 27,000 |
1989/01/04 | 900 | 900 | 885 | 890 | 17,000 |