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 |
|---|---|---|---|---|---|
| 1994/12/30 | 870 | 870 | 865 | 870 | 9,000 |
| 1994/12/29 | 875 | 875 | 865 | 870 | 38,000 |
| 1994/12/28 | 890 | 890 | 880 | 880 | 37,000 |
| 1994/12/27 | 890 | 892 | 887 | 887 | 29,000 |
| 1994/12/26 | 879 | 894 | 879 | 890 | 45,000 |
| 1994/12/22 | 858 | 880 | 858 | 880 | 42,000 |
| 1994/12/21 | 857 | 857 | 855 | 857 | 32,000 |
| 1994/12/20 | 835 | 850 | 835 | 847 | 37,000 |
| 1994/12/19 | 836 | 837 | 835 | 835 | 54,000 |
| 1994/12/16 | 835 | 845 | 835 | 835 | 31,000 |
| 1994/12/15 | 848 | 850 | 845 | 845 | 96,000 |
| 1994/12/14 | 851 | 851 | 845 | 849 | 759,000 |
| 1994/12/13 | 853 | 854 | 850 | 850 | 45,000 |
| 1994/12/12 | 852 | 854 | 852 | 854 | 38,000 |
| 1994/12/09 | 875 | 883 | 851 | 852 | 185,000 |
| 1994/12/08 | 880 | 880 | 864 | 865 | 108,000 |
| 1994/12/07 | 890 | 890 | 880 | 881 | 17,000 |
| 1994/12/06 | 896 | 897 | 895 | 895 | 25,000 |
| 1994/12/05 | 900 | 905 | 900 | 900 | 33,000 |
| 1994/12/02 | 902 | 902 | 897 | 899 | 51,000 |
| 1994/12/01 | 900 | 905 | 890 | 900 | 194,000 |
| 1994/11/30 | 900 | 900 | 880 | 890 | 14,000 |
| 1994/11/29 | 901 | 901 | 892 | 895 | 8,000 |
| 1994/11/28 | 914 | 914 | 901 | 901 | 8,000 |
| 1994/11/25 | 915 | 915 | 915 | 915 | 22,000 |
| 1994/11/24 | 915 | 915 | 915 | 915 | 21,000 |
| 1994/11/22 | 921 | 921 | 915 | 915 | 75,000 |
| 1994/11/21 | 925 | 930 | 925 | 925 | 117,000 |
| 1994/11/18 | 923 | 925 | 923 | 925 | 32,000 |
| 1994/11/17 | 921 | 923 | 921 | 921 | 43,000 |
| 1994/11/16 | 931 | 935 | 920 | 921 | 120,000 |
| 1994/11/15 | 926 | 930 | 926 | 930 | 18,000 |
| 1994/11/14 | 924 | 925 | 923 | 925 | 20,000 |
| 1994/11/11 | 920 | 925 | 920 | 923 | 47,000 |
| 1994/11/10 | 940 | 940 | 922 | 922 | 136,000 |
| 1994/11/09 | 933 | 945 | 933 | 945 | 335,000 |
| 1994/11/08 | 939 | 939 | 935 | 935 | 38,000 |
| 1994/11/07 | 940 | 940 | 925 | 939 | 5,000 |
| 1994/11/04 | 941 | 945 | 940 | 941 | 64,000 |
| 1994/11/02 | 950 | 950 | 940 | 940 | 17,000 |
| 1994/11/01 | 955 | 955 | 950 | 950 | 116,000 |
| 1994/10/31 | 947 | 960 | 947 | 955 | 26,000 |
| 1994/10/28 | 955 | 955 | 945 | 946 | 39,000 |
| 1994/10/27 | 965 | 965 | 951 | 951 | 119,000 |
| 1994/10/26 | 965 | 965 | 963 | 965 | 63,000 |
| 1994/10/25 | 972 | 972 | 967 | 967 | 163,000 |
| 1994/10/24 | 973 | 980 | 972 | 972 | 13,000 |
| 1994/10/21 | 970 | 971 | 970 | 970 | 15,000 |
| 1994/10/20 | 991 | 991 | 990 | 990 | 10,000 |
| 1994/10/19 | 990 | 991 | 985 | 985 | 20,000 |
| 1994/10/18 | 1,000 | 1,000 | 991 | 991 | 39,000 |
| 1994/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 1994/10/14 | 1,010 | 1,020 | 997 | 997 | 43,000 |
| 1994/10/13 | 1,010 | 1,010 | 997 | 1,000 | 40,000 |
| 1994/10/12 | 1,000 | 1,000 | 991 | 1,000 | 141,000 |
| 1994/10/11 | 995 | 1,010 | 995 | 1,010 | 62,000 |
| 1994/10/07 | 1,000 | 1,010 | 996 | 999 | 54,000 |
| 1994/10/06 | 1,010 | 1,010 | 1,010 | 1,010 | 29,000 |
| 1994/10/05 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 |
| 1994/10/04 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1994/10/03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1994/09/30 | 1,030 | 1,030 | 1,000 | 1,010 | 78,000 |
| 1994/09/29 | 1,030 | 1,030 | 1,020 | 1,030 | 26,000 |
| 1994/09/28 | 1,030 | 1,030 | 1,020 | 1,030 | 17,000 |
| 1994/09/27 | 1,040 | 1,040 | 1,020 | 1,040 | 30,000 |
| 1994/09/26 | 1,020 | 1,110 | 1,020 | 1,090 | 103,000 |
| 1994/09/22 | 1,010 | 1,020 | 1,010 | 1,010 | 47,000 |
| 1994/09/21 | 1,020 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1994/09/20 | 1,000 | 1,020 | 1,000 | 1,020 | 26,000 |
| 1994/09/19 | 990 | 1,010 | 990 | 1,000 | 27,000 |
| 1994/09/16 | 1,040 | 1,040 | 1,020 | 1,020 | 63,000 |
| 1994/09/14 | 1,040 | 1,060 | 1,030 | 1,050 | 200,000 |
| 1994/09/13 | 1,050 | 1,060 | 1,040 | 1,060 | 58,000 |
| 1994/09/12 | 1,040 | 1,050 | 1,040 | 1,050 | 53,000 |
| 1994/09/09 | 1,040 | 1,040 | 1,030 | 1,040 | 67,000 |
| 1994/09/08 | 1,060 | 1,060 | 1,040 | 1,060 | 14,000 |
| 1994/09/07 | 1,040 | 1,050 | 1,040 | 1,040 | 112,000 |
| 1994/09/06 | 1,030 | 1,050 | 1,030 | 1,040 | 206,000 |
| 1994/09/05 | 1,060 | 1,060 | 1,050 | 1,050 | 33,000 |
| 1994/09/02 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 |
| 1994/09/01 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1994/08/31 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1994/08/30 | 1,080 | 1,090 | 1,050 | 1,090 | 5,000 |
| 1994/08/29 | 1,040 | 1,100 | 1,040 | 1,100 | 12,000 |
| 1994/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | 43,000 |
| 1994/08/25 | 1,060 | 1,120 | 1,060 | 1,110 | 217,000 |
| 1994/08/24 | 1,080 | 1,090 | 1,080 | 1,080 | 56,000 |
| 1994/08/23 | 1,090 | 1,090 | 1,090 | 1,090 | 70,000 |
| 1994/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1994/08/19 | 1,100 | 1,100 | 1,080 | 1,080 | 23,000 |
| 1994/08/18 | 1,110 | 1,120 | 1,110 | 1,110 | 81,000 |
| 1994/08/17 | 1,110 | 1,120 | 1,110 | 1,120 | 12,000 |
| 1994/08/16 | 1,120 | 1,120 | 1,120 | 1,120 | 18,000 |
| 1994/08/15 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 |
| 1994/08/11 | 1,120 | 1,120 | 1,110 | 1,110 | 31,000 |
| 1994/08/10 | 1,110 | 1,130 | 1,110 | 1,120 | 85,000 |
| 1994/08/09 | 1,120 | 1,120 | 1,120 | 1,120 | 22,000 |
| 1994/08/08 | 1,110 | 1,130 | 1,110 | 1,110 | 13,000 |
| 1994/08/05 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1994/08/04 | 1,140 | 1,140 | 1,120 | 1,120 | 39,000 |
| 1994/08/03 | 1,130 | 1,140 | 1,120 | 1,140 | 53,000 |
| 1994/08/02 | 1,120 | 1,130 | 1,110 | 1,120 | 27,000 |
| 1994/08/01 | 1,110 | 1,110 | 1,100 | 1,110 | 23,000 |
| 1994/07/29 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1994/07/28 | 1,090 | 1,130 | 1,090 | 1,120 | 148,000 |
| 1994/07/27 | 1,110 | 1,110 | 1,090 | 1,090 | 14,000 |
| 1994/07/26 | 1,090 | 1,110 | 1,090 | 1,110 | 23,000 |
| 1994/07/25 | 1,100 | 1,110 | 1,090 | 1,100 | 147,000 |
| 1994/07/22 | 1,110 | 1,110 | 1,090 | 1,100 | 77,000 |
| 1994/07/21 | 1,090 | 1,100 | 1,090 | 1,090 | 145,000 |
| 1994/07/20 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1994/07/19 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1994/07/18 | 1,100 | 1,110 | 1,100 | 1,100 | 33,000 |
| 1994/07/15 | 1,100 | 1,110 | 1,100 | 1,110 | 72,000 |
| 1994/07/14 | 1,100 | 1,120 | 1,090 | 1,090 | 31,000 |
| 1994/07/13 | 1,120 | 1,120 | 1,090 | 1,120 | 26,000 |
| 1994/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1994/07/11 | 1,110 | 1,110 | 1,110 | 1,110 | 46,000 |
| 1994/07/08 | 1,140 | 1,140 | 1,110 | 1,110 | 101,000 |
| 1994/07/07 | 1,100 | 1,140 | 1,100 | 1,140 | 26,000 |
| 1994/07/06 | 1,110 | 1,110 | 1,100 | 1,100 | 74,000 |
| 1994/07/05 | 1,110 | 1,130 | 1,110 | 1,120 | 20,000 |
| 1994/07/04 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
| 1994/07/01 | 1,090 | 1,110 | 1,090 | 1,110 | 26,000 |
| 1994/06/30 | 1,100 | 1,110 | 1,090 | 1,090 | 57,000 |
| 1994/06/29 | 1,100 | 1,110 | 1,100 | 1,110 | 69,000 |
| 1994/06/28 | 1,130 | 1,130 | 1,110 | 1,110 | 65,000 |
| 1994/06/27 | 1,100 | 1,150 | 1,100 | 1,150 | 60,000 |
| 1994/06/24 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 1994/06/23 | 1,130 | 1,130 | 1,100 | 1,120 | 6,000 |
| 1994/06/22 | 1,100 | 1,110 | 1,090 | 1,110 | 61,000 |
| 1994/06/21 | 1,100 | 1,130 | 1,080 | 1,110 | 69,000 |
| 1994/06/20 | 1,130 | 1,130 | 1,110 | 1,110 | 74,000 |
| 1994/06/17 | 1,120 | 1,150 | 1,110 | 1,150 | 157,000 |
| 1994/06/16 | 1,140 | 1,140 | 1,120 | 1,120 | 111,000 |
| 1994/06/15 | 1,150 | 1,150 | 1,140 | 1,150 | 31,000 |
| 1994/06/14 | 1,150 | 1,150 | 1,140 | 1,140 | 15,000 |
| 1994/06/13 | 1,130 | 1,150 | 1,130 | 1,150 | 150,000 |
| 1994/06/10 | 1,170 | 1,170 | 1,130 | 1,130 | 83,000 |
| 1994/06/09 | 1,140 | 1,170 | 1,130 | 1,160 | 210,000 |
| 1994/06/08 | 1,120 | 1,160 | 1,120 | 1,140 | 98,000 |
| 1994/06/07 | 1,130 | 1,140 | 1,130 | 1,140 | 51,000 |
| 1994/06/06 | 1,140 | 1,150 | 1,130 | 1,130 | 12,000 |
| 1994/06/03 | 1,150 | 1,170 | 1,140 | 1,170 | 88,000 |
| 1994/06/02 | 1,170 | 1,190 | 1,140 | 1,160 | 324,000 |
| 1994/06/01 | 1,160 | 1,170 | 1,140 | 1,170 | 215,000 |
| 1994/05/31 | 1,160 | 1,160 | 1,130 | 1,160 | 93,000 |
| 1994/05/30 | 1,130 | 1,150 | 1,130 | 1,140 | 209,000 |
| 1994/05/27 | 1,150 | 1,150 | 1,110 | 1,120 | 46,000 |
| 1994/05/26 | 1,150 | 1,150 | 1,140 | 1,150 | 52,000 |
| 1994/05/25 | 1,130 | 1,150 | 1,130 | 1,150 | 192,000 |
| 1994/05/24 | 1,140 | 1,160 | 1,130 | 1,150 | 302,000 |
| 1994/05/23 | 1,140 | 1,140 | 1,110 | 1,120 | 33,000 |
| 1994/05/20 | 1,130 | 1,140 | 1,130 | 1,140 | 102,000 |
| 1994/05/19 | 1,100 | 1,130 | 1,100 | 1,130 | 89,000 |
| 1994/05/18 | 1,160 | 1,160 | 1,130 | 1,140 | 129,000 |
| 1994/05/17 | 1,160 | 1,160 | 1,130 | 1,160 | 84,000 |
| 1994/05/16 | 1,170 | 1,170 | 1,150 | 1,160 | 67,000 |
| 1994/05/13 | 1,170 | 1,170 | 1,150 | 1,160 | 117,000 |
| 1994/05/12 | 1,140 | 1,170 | 1,140 | 1,170 | 183,000 |
| 1994/05/11 | 1,140 | 1,150 | 1,140 | 1,140 | 142,000 |
| 1994/05/10 | 1,110 | 1,140 | 1,110 | 1,140 | 212,000 |
| 1994/05/09 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 |
| 1994/05/06 | 1,120 | 1,130 | 1,110 | 1,110 | 20,000 |
| 1994/05/02 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 |
| 1994/04/28 | 1,140 | 1,140 | 1,130 | 1,130 | 33,000 |
| 1994/04/27 | 1,130 | 1,140 | 1,120 | 1,140 | 86,000 |
| 1994/04/26 | 1,120 | 1,130 | 1,110 | 1,130 | 71,000 |
| 1994/04/25 | 1,130 | 1,130 | 1,120 | 1,120 | 114,000 |
| 1994/04/22 | 1,130 | 1,130 | 1,120 | 1,130 | 127,000 |
| 1994/04/21 | 1,090 | 1,120 | 1,090 | 1,110 | 31,000 |
| 1994/04/20 | 1,130 | 1,140 | 1,110 | 1,110 | 235,000 |
| 1994/04/19 | 1,130 | 1,160 | 1,130 | 1,140 | 201,000 |
| 1994/04/18 | 1,150 | 1,160 | 1,140 | 1,150 | 130,000 |
| 1994/04/15 | 1,130 | 1,150 | 1,130 | 1,140 | 94,000 |
| 1994/04/14 | 1,130 | 1,130 | 1,120 | 1,130 | 37,000 |
| 1994/04/13 | 1,120 | 1,140 | 1,120 | 1,140 | 142,000 |
| 1994/04/12 | 1,100 | 1,130 | 1,100 | 1,120 | 165,000 |
| 1994/04/11 | 1,130 | 1,140 | 1,120 | 1,120 | 55,000 |
| 1994/04/08 | 1,160 | 1,160 | 1,120 | 1,120 | 418,000 |
| 1994/04/07 | 1,120 | 1,170 | 1,120 | 1,160 | 1,087,000 |
| 1994/04/06 | 1,110 | 1,120 | 1,090 | 1,110 | 394,000 |
| 1994/04/05 | 1,080 | 1,100 | 1,080 | 1,090 | 84,000 |
| 1994/04/04 | 1,100 | 1,110 | 1,080 | 1,090 | 181,000 |
| 1994/04/01 | 1,090 | 1,090 | 1,070 | 1,090 | 107,000 |
| 1994/03/31 | 1,100 | 1,110 | 1,080 | 1,080 | 209,000 |
| 1994/03/30 | 1,070 | 1,100 | 1,070 | 1,100 | 157,000 |
| 1994/03/29 | 1,070 | 1,100 | 1,060 | 1,100 | 98,000 |
| 1994/03/28 | 1,060 | 1,100 | 1,060 | 1,100 | 98,000 |
| 1994/03/25 | 1,050 | 1,070 | 1,050 | 1,060 | 202,000 |
| 1994/03/24 | 1,090 | 1,100 | 1,070 | 1,070 | 133,000 |
| 1994/03/23 | 1,100 | 1,110 | 1,100 | 1,110 | 100,000 |
| 1994/03/22 | 1,100 | 1,100 | 1,090 | 1,100 | 137,000 |
| 1994/03/18 | 1,110 | 1,110 | 1,080 | 1,100 | 140,000 |
| 1994/03/17 | 1,120 | 1,130 | 1,110 | 1,110 | 269,000 |
| 1994/03/16 | 1,090 | 1,130 | 1,070 | 1,130 | 589,000 |
| 1994/03/15 | 1,080 | 1,090 | 1,070 | 1,070 | 156,000 |
| 1994/03/14 | 1,070 | 1,080 | 1,050 | 1,080 | 222,000 |
| 1994/03/11 | 1,070 | 1,080 | 1,050 | 1,070 | 338,000 |
| 1994/03/10 | 1,090 | 1,090 | 1,070 | 1,090 | 127,000 |
| 1994/03/09 | 1,090 | 1,100 | 1,080 | 1,100 | 102,000 |
| 1994/03/08 | 1,100 | 1,100 | 1,080 | 1,090 | 45,000 |
| 1994/03/07 | 1,110 | 1,120 | 1,080 | 1,100 | 155,000 |
| 1994/03/04 | 1,080 | 1,110 | 1,080 | 1,110 | 714,000 |
| 1994/03/03 | 1,090 | 1,100 | 1,080 | 1,080 | 206,000 |
| 1994/03/02 | 1,090 | 1,100 | 1,080 | 1,090 | 309,000 |
| 1994/03/01 | 1,080 | 1,090 | 1,070 | 1,090 | 285,000 |
| 1994/02/28 | 1,060 | 1,080 | 1,060 | 1,070 | 90,000 |
| 1994/02/25 | 1,070 | 1,070 | 1,050 | 1,060 | 335,000 |
| 1994/02/24 | 1,060 | 1,090 | 1,050 | 1,070 | 831,000 |
| 1994/02/23 | 1,030 | 1,060 | 1,030 | 1,050 | 889,000 |
| 1994/02/22 | 997 | 1,010 | 995 | 1,010 | 121,000 |
| 1994/02/21 | 992 | 1,000 | 992 | 1,000 | 107,000 |
| 1994/02/18 | 992 | 1,010 | 992 | 1,010 | 189,000 |
| 1994/02/17 | 982 | 995 | 982 | 992 | 70,000 |
| 1994/02/16 | 1,000 | 1,000 | 980 | 980 | 11,000 |
| 1994/02/15 | 971 | 995 | 971 | 980 | 19,000 |
| 1994/02/14 | 1,000 | 1,030 | 995 | 996 | 57,000 |
| 1994/02/10 | 1,020 | 1,020 | 1,000 | 1,020 | 31,000 |
| 1994/02/09 | 1,030 | 1,030 | 1,010 | 1,020 | 145,000 |
| 1994/02/08 | 1,030 | 1,030 | 1,020 | 1,020 | 181,000 |
| 1994/02/07 | 999 | 1,040 | 999 | 1,030 | 555,000 |
| 1994/02/04 | 988 | 1,010 | 988 | 1,010 | 304,000 |
| 1994/02/03 | 999 | 1,000 | 990 | 998 | 132,000 |
| 1994/02/02 | 999 | 1,000 | 980 | 999 | 95,000 |
| 1994/02/01 | 998 | 1,010 | 995 | 999 | 241,000 |
| 1994/01/31 | 990 | 999 | 990 | 999 | 129,000 |
| 1994/01/28 | 960 | 980 | 952 | 952 | 22,000 |
| 1994/01/27 | 975 | 980 | 960 | 960 | 67,000 |
| 1994/01/26 | 950 | 975 | 950 | 975 | 106,000 |
| 1994/01/25 | 930 | 950 | 930 | 950 | 18,000 |
| 1994/01/24 | 915 | 920 | 915 | 920 | 33,000 |
| 1994/01/21 | 961 | 970 | 961 | 969 | 67,000 |
| 1994/01/20 | 969 | 978 | 961 | 961 | 42,000 |
| 1994/01/19 | 940 | 969 | 930 | 969 | 38,000 |
| 1994/01/18 | 936 | 936 | 921 | 930 | 26,000 |
| 1994/01/17 | 965 | 965 | 936 | 936 | 35,000 |
| 1994/01/14 | 966 | 972 | 964 | 966 | 99,000 |
| 1994/01/13 | 970 | 985 | 965 | 966 | 149,000 |
| 1994/01/12 | 950 | 975 | 950 | 975 | 71,000 |
| 1994/01/11 | 954 | 955 | 940 | 949 | 133,000 |
| 1994/01/10 | 943 | 954 | 936 | 954 | 30,000 |
| 1994/01/07 | 941 | 941 | 931 | 933 | 29,000 |
| 1994/01/06 | 954 | 954 | 931 | 931 | 24,000 |
| 1994/01/05 | 950 | 954 | 948 | 950 | 116,000 |
| 1994/01/04 | 920 | 940 | 920 | 940 | 26,000 |