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 |
---|---|---|---|---|---|
1993/12/30 | 915 | 917 | 902 | 915 | 18,000 |
1993/12/29 | 905 | 915 | 905 | 915 | 33,000 |
1993/12/28 | 885 | 910 | 885 | 910 | 20,000 |
1993/12/27 | 904 | 904 | 895 | 895 | 56,000 |
1993/12/24 | 915 | 915 | 904 | 904 | 72,000 |
1993/12/22 | 920 | 920 | 911 | 915 | 55,000 |
1993/12/21 | 920 | 920 | 910 | 910 | 101,000 |
1993/12/20 | 951 | 951 | 920 | 920 | 55,000 |
1993/12/17 | 950 | 950 | 943 | 945 | 58,000 |
1993/12/16 | 939 | 954 | 939 | 950 | 44,000 |
1993/12/15 | 940 | 940 | 930 | 936 | 165,000 |
1993/12/14 | 940 | 944 | 930 | 930 | 82,000 |
1993/12/13 | 930 | 940 | 930 | 940 | 47,000 |
1993/12/10 | 925 | 940 | 915 | 930 | 102,000 |
1993/12/09 | 902 | 915 | 902 | 915 | 57,000 |
1993/12/08 | 900 | 915 | 895 | 896 | 762,000 |
1993/12/07 | 895 | 915 | 895 | 901 | 46,000 |
1993/12/06 | 910 | 910 | 895 | 895 | 70,000 |
1993/12/03 | 900 | 900 | 895 | 900 | 29,000 |
1993/12/02 | 900 | 940 | 900 | 927 | 45,000 |
1993/12/01 | 860 | 885 | 860 | 884 | 129,000 |
1993/11/30 | 847 | 856 | 847 | 855 | 50,000 |
1993/11/29 | 884 | 884 | 845 | 857 | 105,000 |
1993/11/26 | 890 | 891 | 881 | 884 | 108,000 |
1993/11/25 | 898 | 900 | 890 | 900 | 57,000 |
1993/11/24 | 913 | 920 | 898 | 898 | 71,000 |
1993/11/22 | 925 | 926 | 911 | 911 | 74,000 |
1993/11/19 | 935 | 948 | 931 | 948 | 41,000 |
1993/11/18 | 935 | 944 | 935 | 936 | 49,000 |
1993/11/17 | 941 | 945 | 935 | 945 | 27,000 |
1993/11/16 | 915 | 927 | 915 | 927 | 29,000 |
1993/11/15 | 949 | 949 | 925 | 925 | 37,000 |
1993/11/12 | 905 | 939 | 905 | 939 | 31,000 |
1993/11/11 | 913 | 913 | 909 | 909 | 137,000 |
1993/11/10 | 921 | 921 | 900 | 912 | 68,000 |
1993/11/09 | 935 | 940 | 925 | 925 | 41,000 |
1993/11/08 | 950 | 950 | 931 | 935 | 50,000 |
1993/11/05 | 948 | 950 | 935 | 950 | 107,000 |
1993/11/04 | 970 | 970 | 951 | 953 | 108,000 |
1993/11/02 | 986 | 986 | 976 | 977 | 56,000 |
1993/11/01 | 985 | 995 | 975 | 976 | 37,000 |
1993/10/29 | 996 | 1,000 | 985 | 985 | 95,000 |
1993/10/28 | 1,000 | 1,000 | 990 | 994 | 153,000 |
1993/10/27 | 995 | 995 | 985 | 995 | 143,000 |
1993/10/26 | 991 | 999 | 991 | 995 | 69,000 |
1993/10/25 | 1,030 | 1,040 | 1,010 | 1,010 | 76,000 |
1993/10/22 | 1,020 | 1,030 | 1,000 | 1,030 | 73,000 |
1993/10/21 | 1,030 | 1,040 | 1,030 | 1,030 | 27,000 |
1993/10/20 | 1,040 | 1,050 | 1,030 | 1,050 | 99,000 |
1993/10/19 | 1,050 | 1,050 | 1,030 | 1,030 | 116,000 |
1993/10/18 | 1,040 | 1,050 | 1,040 | 1,050 | 90,000 |
1993/10/15 | 1,030 | 1,050 | 1,030 | 1,040 | 155,000 |
1993/10/14 | 1,020 | 1,050 | 1,020 | 1,030 | 93,000 |
1993/10/13 | 1,040 | 1,050 | 1,030 | 1,030 | 258,000 |
1993/10/12 | 1,060 | 1,060 | 1,040 | 1,050 | 101,000 |
1993/10/08 | 1,040 | 1,040 | 1,010 | 1,040 | 186,000 |
1993/10/07 | 1,050 | 1,050 | 1,040 | 1,050 | 114,000 |
1993/10/06 | 1,050 | 1,070 | 1,050 | 1,060 | 144,000 |
1993/10/05 | 1,070 | 1,070 | 1,060 | 1,060 | 187,000 |
1993/10/04 | 1,070 | 1,080 | 1,060 | 1,060 | 239,000 |
1993/10/01 | 1,060 | 1,070 | 1,050 | 1,070 | 335,000 |
1993/09/30 | 1,060 | 1,060 | 1,050 | 1,060 | 134,000 |
1993/09/29 | 1,070 | 1,070 | 1,050 | 1,060 | 286,000 |
1993/09/28 | 1,020 | 1,070 | 1,020 | 1,060 | 560,000 |
1993/09/27 | 1,010 | 1,040 | 1,010 | 1,020 | 190,000 |
1993/09/24 | 1,010 | 1,020 | 1,010 | 1,010 | 144,000 |
1993/09/22 | 1,020 | 1,020 | 995 | 1,020 | 200,000 |
1993/09/21 | 1,030 | 1,040 | 1,010 | 1,020 | 148,000 |
1993/09/20 | 1,000 | 1,020 | 991 | 1,010 | 143,000 |
1993/09/17 | 1,040 | 1,040 | 1,020 | 1,020 | 266,000 |
1993/09/16 | 1,030 | 1,040 | 1,000 | 1,040 | 971,000 |
1993/09/14 | 997 | 1,010 | 989 | 1,010 | 558,000 |
1993/09/13 | 970 | 997 | 970 | 997 | 489,000 |
1993/09/10 | 946 | 959 | 946 | 959 | 48,000 |
1993/09/09 | 942 | 955 | 942 | 949 | 93,000 |
1993/09/08 | 940 | 955 | 940 | 952 | 121,000 |
1993/09/07 | 960 | 960 | 948 | 950 | 51,000 |
1993/09/06 | 966 | 966 | 950 | 950 | 43,000 |
1993/09/03 | 953 | 962 | 950 | 956 | 259,000 |
1993/09/02 | 950 | 954 | 940 | 953 | 159,000 |
1993/09/01 | 947 | 950 | 942 | 945 | 69,000 |
1993/08/31 | 950 | 955 | 947 | 950 | 182,000 |
1993/08/30 | 938 | 949 | 938 | 945 | 108,000 |
1993/08/27 | 910 | 940 | 910 | 939 | 49,000 |
1993/08/26 | 910 | 910 | 901 | 910 | 34,000 |
1993/08/25 | 904 | 905 | 900 | 900 | 21,000 |
1993/08/24 | 915 | 915 | 900 | 903 | 14,000 |
1993/08/23 | 920 | 920 | 915 | 915 | 13,000 |
1993/08/20 | 901 | 920 | 901 | 915 | 45,000 |
1993/08/19 | 898 | 900 | 896 | 897 | 14,000 |
1993/08/18 | 930 | 930 | 908 | 908 | 22,000 |
1993/08/17 | 925 | 938 | 920 | 925 | 51,000 |
1993/08/16 | 911 | 930 | 911 | 925 | 24,000 |
1993/08/13 | 937 | 940 | 931 | 931 | 89,000 |
1993/08/12 | 950 | 959 | 935 | 936 | 221,000 |
1993/08/11 | 923 | 955 | 920 | 941 | 586,000 |
1993/08/10 | 905 | 940 | 905 | 928 | 419,000 |
1993/08/09 | 880 | 910 | 880 | 905 | 173,000 |
1993/08/06 | 875 | 880 | 865 | 875 | 77,000 |
1993/08/05 | 865 | 870 | 865 | 865 | 41,000 |
1993/08/04 | 865 | 870 | 865 | 865 | 74,000 |
1993/08/03 | 878 | 880 | 878 | 878 | 56,000 |
1993/08/02 | 879 | 879 | 870 | 878 | 39,000 |
1993/07/30 | 851 | 865 | 851 | 865 | 101,000 |
1993/07/29 | 840 | 850 | 837 | 850 | 29,000 |
1993/07/28 | 840 | 850 | 840 | 850 | 59,000 |
1993/07/27 | 836 | 840 | 836 | 840 | 67,000 |
1993/07/26 | 851 | 851 | 835 | 840 | 37,000 |
1993/07/23 | 861 | 861 | 851 | 851 | 15,000 |
1993/07/22 | 881 | 881 | 870 | 870 | 15,000 |
1993/07/21 | 884 | 884 | 881 | 884 | 8,000 |
1993/07/20 | 889 | 889 | 885 | 885 | 18,000 |
1993/07/19 | 885 | 895 | 881 | 894 | 19,000 |
1993/07/16 | 888 | 900 | 885 | 885 | 71,000 |
1993/07/15 | 885 | 886 | 885 | 885 | 44,000 |
1993/07/14 | 865 | 870 | 865 | 870 | 45,000 |
1993/07/13 | 855 | 870 | 855 | 865 | 77,000 |
1993/07/12 | 856 | 860 | 856 | 856 | 23,000 |
1993/07/09 | 850 | 860 | 850 | 855 | 43,000 |
1993/07/08 | 870 | 870 | 860 | 865 | 32,000 |
1993/07/07 | 883 | 883 | 871 | 875 | 47,000 |
1993/07/06 | 870 | 875 | 870 | 873 | 8,000 |
1993/07/05 | 888 | 888 | 875 | 875 | 13,000 |
1993/07/02 | 858 | 880 | 858 | 870 | 28,000 |
1993/07/01 | 855 | 858 | 855 | 858 | 5,000 |
1993/06/30 | 877 | 877 | 856 | 856 | 40,000 |
1993/06/29 | 875 | 875 | 861 | 875 | 75,000 |
1993/06/28 | 890 | 890 | 880 | 880 | 75,000 |
1993/06/25 | 885 | 885 | 875 | 880 | 27,000 |
1993/06/24 | 851 | 860 | 850 | 855 | 28,000 |
1993/06/23 | 851 | 851 | 850 | 850 | 34,000 |
1993/06/22 | 850 | 860 | 850 | 850 | 62,000 |
1993/06/21 | 860 | 860 | 850 | 850 | 87,000 |
1993/06/18 | 890 | 890 | 870 | 870 | 87,000 |
1993/06/17 | 870 | 880 | 856 | 880 | 80,000 |
1993/06/16 | 879 | 879 | 865 | 875 | 152,000 |
1993/06/15 | 900 | 900 | 870 | 880 | 103,000 |
1993/06/14 | 915 | 916 | 901 | 901 | 42,000 |
1993/06/11 | 924 | 924 | 905 | 918 | 35,000 |
1993/06/10 | 910 | 910 | 897 | 904 | 38,000 |
1993/06/08 | 930 | 930 | 911 | 920 | 37,000 |
1993/06/07 | 934 | 934 | 916 | 920 | 31,000 |
1993/06/04 | 936 | 940 | 925 | 934 | 72,000 |
1993/06/03 | 920 | 940 | 920 | 937 | 140,000 |
1993/06/02 | 940 | 945 | 930 | 930 | 80,000 |
1993/06/01 | 908 | 940 | 901 | 940 | 82,000 |
1993/05/31 | 921 | 923 | 916 | 918 | 65,000 |
1993/05/28 | 935 | 945 | 930 | 932 | 92,000 |
1993/05/27 | 950 | 950 | 930 | 935 | 135,000 |
1993/05/26 | 940 | 950 | 925 | 945 | 235,000 |
1993/05/25 | 910 | 945 | 909 | 945 | 394,000 |
1993/05/24 | 890 | 920 | 890 | 909 | 205,000 |
1993/05/21 | 890 | 900 | 885 | 900 | 56,000 |
1993/05/20 | 900 | 915 | 890 | 895 | 140,000 |
1993/05/19 | 890 | 915 | 890 | 900 | 338,000 |
1993/05/18 | 871 | 900 | 865 | 880 | 271,000 |
1993/05/17 | 897 | 897 | 862 | 872 | 45,000 |
1993/05/14 | 898 | 898 | 870 | 887 | 171,000 |
1993/05/13 | 869 | 900 | 850 | 898 | 518,000 |
1993/05/12 | 840 | 870 | 830 | 870 | 549,000 |
1993/05/11 | 781 | 820 | 781 | 811 | 202,000 |
1993/05/10 | 769 | 784 | 765 | 784 | 140,000 |
1993/05/07 | 745 | 774 | 739 | 769 | 220,000 |
1993/05/06 | 748 | 749 | 735 | 745 | 85,000 |
1993/04/30 | 721 | 749 | 720 | 749 | 66,000 |
1993/04/28 | 701 | 725 | 701 | 715 | 53,000 |
1993/04/27 | 686 | 705 | 685 | 705 | 90,000 |
1993/04/26 | 700 | 700 | 685 | 685 | 47,000 |
1993/04/23 | 700 | 700 | 695 | 700 | 30,000 |
1993/04/22 | 710 | 720 | 700 | 701 | 85,000 |
1993/04/21 | 706 | 713 | 706 | 710 | 46,000 |
1993/04/20 | 732 | 736 | 720 | 720 | 60,000 |
1993/04/19 | 736 | 736 | 732 | 735 | 53,000 |
1993/04/16 | 740 | 745 | 731 | 738 | 155,000 |
1993/04/15 | 737 | 737 | 723 | 730 | 53,000 |
1993/04/14 | 740 | 740 | 730 | 738 | 74,000 |
1993/04/13 | 698 | 730 | 698 | 730 | 85,000 |
1993/04/12 | 702 | 710 | 700 | 703 | 27,000 |
1993/04/09 | 710 | 720 | 710 | 712 | 53,000 |
1993/04/08 | 700 | 720 | 693 | 720 | 82,000 |
1993/04/07 | 721 | 730 | 700 | 700 | 61,000 |
1993/04/06 | 730 | 732 | 710 | 720 | 105,000 |
1993/04/05 | 720 | 750 | 710 | 730 | 140,000 |
1993/04/02 | 715 | 735 | 715 | 730 | 88,000 |
1993/04/01 | 681 | 715 | 680 | 715 | 78,000 |
1993/03/31 | 698 | 700 | 678 | 678 | 92,000 |
1993/03/30 | 698 | 704 | 693 | 700 | 47,000 |
1993/03/29 | 670 | 698 | 670 | 698 | 73,000 |
1993/03/26 | 675 | 690 | 670 | 670 | 136,000 |
1993/03/25 | 641 | 684 | 639 | 675 | 221,000 |
1993/03/24 | 652 | 652 | 644 | 644 | 7,000 |
1993/03/23 | 652 | 652 | 650 | 651 | 12,000 |
1993/03/22 | 658 | 658 | 652 | 652 | 21,000 |
1993/03/19 | 655 | 661 | 652 | 658 | 56,000 |
1993/03/18 | 652 | 660 | 652 | 652 | 87,000 |
1993/03/17 | 652 | 653 | 650 | 652 | 21,000 |
1993/03/16 | 670 | 672 | 652 | 660 | 75,000 |
1993/03/15 | 654 | 675 | 650 | 675 | 63,000 |
1993/03/12 | 654 | 654 | 649 | 652 | 168,000 |
1993/03/11 | 633 | 639 | 625 | 639 | 133,000 |
1993/03/10 | 644 | 644 | 633 | 633 | 47,000 |
1993/03/09 | 638 | 645 | 635 | 635 | 141,000 |
1993/03/08 | 639 | 646 | 626 | 640 | 123,000 |
1993/03/05 | 635 | 640 | 630 | 640 | 162,000 |
1993/03/04 | 646 | 659 | 644 | 645 | 568,000 |
1993/03/03 | 637 | 655 | 635 | 648 | 1,128,000 |
1993/03/02 | 635 | 646 | 628 | 628 | 867,000 |
1993/03/01 | 605 | 630 | 604 | 629 | 555,000 |
1993/02/26 | 618 | 620 | 600 | 605 | 220,000 |
1993/02/25 | 575 | 625 | 575 | 620 | 352,000 |
1993/02/24 | 585 | 585 | 584 | 585 | 16,000 |
1993/02/23 | 575 | 598 | 575 | 595 | 129,000 |
1993/02/22 | 560 | 570 | 556 | 570 | 17,000 |
1993/02/19 | 570 | 576 | 569 | 570 | 15,000 |
1993/02/18 | 570 | 570 | 566 | 566 | 56,000 |
1993/02/17 | 565 | 570 | 560 | 570 | 30,000 |
1993/02/16 | 552 | 580 | 552 | 580 | 21,000 |
1993/02/15 | 565 | 565 | 555 | 555 | 15,000 |
1993/02/12 | 550 | 550 | 541 | 550 | 32,000 |
1993/02/10 | 559 | 559 | 550 | 550 | 25,000 |
1993/02/09 | 559 | 559 | 559 | 559 | 19,000 |
1993/02/08 | 560 | 560 | 560 | 560 | 13,000 |
1993/02/05 | 546 | 560 | 546 | 560 | 31,000 |
1993/02/04 | 551 | 558 | 550 | 550 | 44,000 |
1993/02/03 | 551 | 551 | 551 | 551 | 7,000 |
1993/02/02 | 560 | 565 | 548 | 551 | 34,000 |
1993/01/29 | 570 | 572 | 560 | 560 | 18,000 |
1993/01/28 | 539 | 560 | 538 | 560 | 22,000 |
1993/01/27 | 532 | 550 | 532 | 550 | 16,000 |
1993/01/26 | 542 | 542 | 540 | 542 | 20,000 |
1993/01/25 | 542 | 549 | 542 | 542 | 16,000 |
1993/01/22 | 551 | 551 | 541 | 550 | 48,000 |
1993/01/21 | 560 | 560 | 555 | 555 | 28,000 |
1993/01/20 | 562 | 565 | 560 | 563 | 34,000 |
1993/01/19 | 561 | 565 | 561 | 562 | 17,000 |
1993/01/18 | 563 | 570 | 563 | 570 | 13,000 |
1993/01/14 | 575 | 578 | 573 | 573 | 63,000 |
1993/01/13 | 580 | 585 | 575 | 580 | 46,000 |
1993/01/12 | 573 | 585 | 573 | 585 | 63,000 |
1993/01/11 | 581 | 590 | 575 | 581 | 27,000 |
1993/01/08 | 583 | 596 | 583 | 596 | 61,000 |
1993/01/07 | 576 | 600 | 576 | 593 | 110,000 |
1993/01/06 | 590 | 606 | 588 | 588 | 240,000 |
1993/01/05 | 565 | 590 | 565 | 588 | 102,000 |
1993/01/04 | 563 | 573 | 563 | 573 | 12,000 |