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 |
---|---|---|---|---|---|
1995/12/29 | 949 | 950 | 944 | 950 | 63,000 |
1995/12/28 | 928 | 950 | 925 | 950 | 253,000 |
1995/12/27 | 915 | 930 | 915 | 925 | 87,000 |
1995/12/26 | 895 | 915 | 895 | 915 | 12,000 |
1995/12/25 | 915 | 915 | 891 | 891 | 11,000 |
1995/12/22 | 895 | 915 | 895 | 895 | 14,000 |
1995/12/21 | 899 | 899 | 895 | 895 | 64,000 |
1995/12/20 | 900 | 905 | 899 | 899 | 100,000 |
1995/12/19 | 890 | 890 | 875 | 890 | 48,000 |
1995/12/18 | 880 | 891 | 873 | 891 | 69,000 |
1995/12/15 | 889 | 889 | 870 | 870 | 17,000 |
1995/12/14 | 890 | 900 | 889 | 891 | 34,000 |
1995/12/13 | 900 | 900 | 890 | 890 | 27,000 |
1995/12/12 | 921 | 922 | 910 | 910 | 10,000 |
1995/12/11 | 924 | 924 | 920 | 921 | 32,000 |
1995/12/08 | 905 | 914 | 905 | 911 | 114,000 |
1995/12/07 | 905 | 915 | 900 | 900 | 116,000 |
1995/12/06 | 890 | 905 | 890 | 905 | 89,000 |
1995/12/05 | 891 | 900 | 890 | 890 | 12,000 |
1995/12/04 | 899 | 905 | 890 | 900 | 25,000 |
1995/12/01 | 900 | 900 | 873 | 879 | 21,000 |
1995/11/30 | 895 | 904 | 890 | 895 | 31,000 |
1995/11/29 | 918 | 918 | 890 | 895 | 49,000 |
1995/11/28 | 890 | 929 | 890 | 910 | 623,000 |
1995/11/27 | 876 | 918 | 874 | 900 | 443,000 |
1995/11/24 | 820 | 879 | 820 | 876 | 383,000 |
1995/11/22 | 849 | 849 | 840 | 840 | 29,000 |
1995/11/21 | 840 | 840 | 829 | 829 | 49,000 |
1995/11/20 | 820 | 830 | 820 | 830 | 30,000 |
1995/11/17 | 820 | 820 | 812 | 820 | 43,000 |
1995/11/16 | 820 | 820 | 820 | 820 | 8,000 |
1995/11/15 | 820 | 820 | 815 | 815 | 8,000 |
1995/11/14 | 820 | 820 | 820 | 820 | 1,000 |
1995/11/13 | 832 | 832 | 830 | 830 | 26,000 |
1995/11/10 | 835 | 835 | 819 | 819 | 7,000 |
1995/11/09 | 840 | 840 | 840 | 840 | 17,000 |
1995/11/08 | 830 | 840 | 830 | 840 | 23,000 |
1995/11/07 | 848 | 850 | 840 | 840 | 21,000 |
1995/11/06 | 854 | 854 | 852 | 852 | 37,000 |
1995/11/02 | 835 | 835 | 835 | 835 | 19,000 |
1995/10/31 | 800 | 800 | 800 | 800 | 21,000 |
1995/10/30 | 800 | 800 | 800 | 800 | 3,000 |
1995/10/27 | 820 | 821 | 820 | 820 | 15,000 |
1995/10/26 | 830 | 840 | 830 | 840 | 15,000 |
1995/10/25 | 849 | 850 | 836 | 840 | 76,000 |
1995/10/24 | 851 | 855 | 850 | 850 | 160,000 |
1995/10/23 | 850 | 851 | 846 | 851 | 12,000 |
1995/10/20 | 850 | 860 | 850 | 850 | 118,000 |
1995/10/19 | 859 | 859 | 850 | 850 | 21,000 |
1995/10/18 | 870 | 870 | 860 | 860 | 16,000 |
1995/10/17 | 869 | 870 | 865 | 870 | 59,000 |
1995/10/16 | 870 | 870 | 870 | 870 | 3,000 |
1995/10/13 | 850 | 860 | 850 | 860 | 21,000 |
1995/10/12 | 842 | 860 | 842 | 860 | 3,000 |
1995/10/11 | 850 | 852 | 850 | 852 | 6,000 |
1995/10/09 | 870 | 870 | 860 | 860 | 10,000 |
1995/10/06 | 871 | 871 | 868 | 869 | 54,000 |
1995/10/05 | 871 | 871 | 871 | 871 | 3,000 |
1995/10/04 | 875 | 875 | 870 | 870 | 27,000 |
1995/10/03 | 870 | 875 | 870 | 875 | 27,000 |
1995/10/02 | 870 | 870 | 860 | 860 | 11,000 |
1995/09/29 | 873 | 873 | 860 | 860 | 47,000 |
1995/09/28 | 860 | 868 | 860 | 868 | 32,000 |
1995/09/27 | 846 | 860 | 846 | 860 | 41,000 |
1995/09/26 | 842 | 850 | 842 | 846 | 22,000 |
1995/09/25 | 842 | 845 | 842 | 845 | 23,000 |
1995/09/22 | 859 | 859 | 843 | 850 | 9,000 |
1995/09/21 | 860 | 863 | 860 | 860 | 38,000 |
1995/09/20 | 872 | 872 | 860 | 862 | 33,000 |
1995/09/19 | 860 | 873 | 860 | 871 | 54,000 |
1995/09/18 | 859 | 864 | 858 | 858 | 67,000 |
1995/09/14 | 835 | 845 | 835 | 845 | 75,000 |
1995/09/13 | 835 | 835 | 834 | 835 | 13,000 |
1995/09/12 | 827 | 832 | 827 | 830 | 39,000 |
1995/09/11 | 823 | 826 | 823 | 824 | 42,000 |
1995/09/08 | 820 | 823 | 820 | 823 | 45,000 |
1995/09/07 | 814 | 823 | 814 | 815 | 7,000 |
1995/09/06 | 831 | 831 | 823 | 823 | 18,000 |
1995/09/05 | 823 | 825 | 821 | 821 | 66,000 |
1995/09/04 | 840 | 840 | 831 | 831 | 18,000 |
1995/09/01 | 840 | 840 | 838 | 840 | 17,000 |
1995/08/31 | 822 | 840 | 822 | 840 | 39,000 |
1995/08/30 | 825 | 830 | 825 | 825 | 19,000 |
1995/08/29 | 815 | 820 | 810 | 818 | 59,000 |
1995/08/28 | 824 | 824 | 811 | 820 | 41,000 |
1995/08/25 | 860 | 860 | 825 | 825 | 33,000 |
1995/08/24 | 855 | 855 | 844 | 855 | 66,000 |
1995/08/23 | 855 | 858 | 851 | 858 | 135,000 |
1995/08/22 | 859 | 860 | 851 | 851 | 23,000 |
1995/08/21 | 858 | 860 | 858 | 860 | 41,000 |
1995/08/18 | 846 | 858 | 841 | 857 | 177,000 |
1995/08/17 | 847 | 872 | 847 | 850 | 290,000 |
1995/08/16 | 830 | 850 | 830 | 846 | 244,000 |
1995/08/15 | 790 | 810 | 785 | 810 | 91,000 |
1995/08/14 | 761 | 791 | 761 | 791 | 67,000 |
1995/08/11 | 755 | 763 | 755 | 761 | 17,000 |
1995/08/10 | 756 | 757 | 750 | 750 | 33,000 |
1995/08/09 | 760 | 760 | 757 | 757 | 20,000 |
1995/08/08 | 774 | 774 | 765 | 765 | 17,000 |
1995/08/07 | 780 | 780 | 770 | 770 | 14,000 |
1995/08/04 | 781 | 781 | 780 | 780 | 6,000 |
1995/08/03 | 804 | 804 | 790 | 790 | 11,000 |
1995/08/02 | 778 | 800 | 770 | 800 | 18,000 |
1995/08/01 | 779 | 785 | 770 | 770 | 50,000 |
1995/07/31 | 770 | 804 | 770 | 799 | 23,000 |
1995/07/28 | 780 | 781 | 780 | 780 | 39,000 |
1995/07/27 | 790 | 792 | 790 | 792 | 14,000 |
1995/07/26 | 790 | 795 | 790 | 790 | 18,000 |
1995/07/25 | 804 | 804 | 804 | 804 | 5,000 |
1995/07/24 | 791 | 805 | 791 | 805 | 10,000 |
1995/07/21 | 800 | 800 | 790 | 790 | 183,000 |
1995/07/20 | 799 | 799 | 798 | 798 | 11,000 |
1995/07/19 | 785 | 800 | 785 | 800 | 50,000 |
1995/07/18 | 785 | 795 | 785 | 785 | 86,000 |
1995/07/17 | 785 | 790 | 780 | 785 | 74,000 |
1995/07/14 | 787 | 787 | 779 | 785 | 35,000 |
1995/07/13 | 780 | 787 | 780 | 787 | 65,000 |
1995/07/12 | 780 | 785 | 775 | 780 | 103,000 |
1995/07/11 | 750 | 775 | 750 | 775 | 23,000 |
1995/07/10 | 750 | 766 | 745 | 746 | 52,000 |
1995/07/07 | 718 | 755 | 718 | 740 | 130,000 |
1995/07/06 | 720 | 720 | 720 | 720 | 1,000 |
1995/07/05 | 728 | 728 | 718 | 718 | 8,000 |
1995/07/04 | 738 | 738 | 738 | 738 | 3,000 |
1995/07/03 | 710 | 710 | 705 | 706 | 9,000 |
1995/06/30 | 700 | 710 | 700 | 710 | 5,000 |
1995/06/29 | 721 | 721 | 707 | 707 | 12,000 |
1995/06/28 | 698 | 715 | 698 | 714 | 24,000 |
1995/06/27 | 700 | 700 | 698 | 698 | 16,000 |
1995/06/26 | 700 | 710 | 700 | 710 | 221,000 |
1995/06/23 | 669 | 680 | 669 | 680 | 39,000 |
1995/06/22 | 660 | 661 | 660 | 660 | 21,000 |
1995/06/21 | 660 | 660 | 658 | 658 | 25,000 |
1995/06/20 | 656 | 660 | 654 | 660 | 88,000 |
1995/06/19 | 655 | 656 | 655 | 656 | 19,000 |
1995/06/16 | 654 | 655 | 650 | 655 | 105,000 |
1995/06/15 | 640 | 640 | 640 | 640 | 21,000 |
1995/06/14 | 647 | 647 | 640 | 640 | 9,000 |
1995/06/13 | 654 | 654 | 645 | 650 | 68,000 |
1995/06/12 | 650 | 655 | 650 | 655 | 12,000 |
1995/06/09 | 665 | 673 | 665 | 673 | 34,000 |
1995/06/08 | 671 | 675 | 671 | 675 | 10,000 |
1995/06/07 | 710 | 715 | 700 | 700 | 25,000 |
1995/06/06 | 744 | 744 | 725 | 725 | 12,000 |
1995/06/05 | 749 | 749 | 745 | 745 | 3,000 |
1995/06/02 | 750 | 755 | 750 | 754 | 12,000 |
1995/06/01 | 740 | 740 | 725 | 725 | 11,000 |
1995/05/31 | 759 | 759 | 730 | 730 | 23,000 |
1995/05/30 | 760 | 760 | 760 | 760 | 7,000 |
1995/05/29 | 755 | 755 | 753 | 755 | 10,000 |
1995/05/26 | 750 | 755 | 750 | 755 | 9,000 |
1995/05/25 | 761 | 761 | 760 | 760 | 27,000 |
1995/05/24 | 760 | 760 | 760 | 760 | 11,000 |
1995/05/23 | 765 | 765 | 760 | 760 | 13,000 |
1995/05/22 | 770 | 770 | 765 | 765 | 11,000 |
1995/05/19 | 770 | 770 | 770 | 770 | 20,000 |
1995/05/18 | 780 | 785 | 770 | 770 | 26,000 |
1995/05/17 | 780 | 790 | 780 | 780 | 28,000 |
1995/05/16 | 770 | 770 | 760 | 764 | 81,000 |
1995/05/15 | 780 | 780 | 760 | 760 | 42,000 |
1995/05/12 | 785 | 790 | 780 | 785 | 110,000 |
1995/05/11 | 796 | 796 | 785 | 785 | 18,000 |
1995/05/10 | 800 | 800 | 796 | 800 | 64,000 |
1995/05/09 | 804 | 804 | 795 | 800 | 32,000 |
1995/05/08 | 795 | 800 | 795 | 800 | 67,000 |
1995/05/02 | 794 | 795 | 785 | 795 | 84,000 |
1995/05/01 | 794 | 794 | 788 | 794 | 77,000 |
1995/04/28 | 794 | 794 | 786 | 787 | 29,000 |
1995/04/27 | 796 | 800 | 794 | 795 | 125,000 |
1995/04/26 | 800 | 804 | 788 | 790 | 92,000 |
1995/04/25 | 789 | 805 | 789 | 800 | 125,000 |
1995/04/24 | 796 | 796 | 795 | 795 | 2,000 |
1995/04/21 | 787 | 797 | 787 | 790 | 110,000 |
1995/04/20 | 780 | 797 | 779 | 780 | 48,000 |
1995/04/19 | 770 | 780 | 770 | 780 | 22,000 |
1995/04/18 | 780 | 780 | 771 | 780 | 14,000 |
1995/04/17 | 780 | 784 | 780 | 780 | 24,000 |
1995/04/14 | 785 | 785 | 785 | 785 | 7,000 |
1995/04/13 | 780 | 787 | 780 | 787 | 5,000 |
1995/04/12 | 789 | 789 | 787 | 787 | 4,000 |
1995/04/11 | 769 | 769 | 769 | 769 | 1,000 |
1995/04/10 | 760 | 761 | 760 | 761 | 6,000 |
1995/04/07 | 766 | 770 | 766 | 770 | 17,000 |
1995/04/06 | 766 | 772 | 766 | 772 | 5,000 |
1995/04/05 | 761 | 771 | 761 | 771 | 6,000 |
1995/04/04 | 752 | 760 | 750 | 760 | 14,000 |
1995/04/03 | 750 | 750 | 750 | 750 | 17,000 |
1995/03/31 | 776 | 781 | 771 | 771 | 69,000 |
1995/03/30 | 766 | 766 | 766 | 766 | 5,000 |
1995/03/29 | 810 | 820 | 786 | 786 | 26,000 |
1995/03/27 | 762 | 765 | 762 | 764 | 39,000 |
1995/03/24 | 771 | 771 | 760 | 760 | 16,000 |
1995/03/23 | 781 | 781 | 771 | 772 | 22,000 |
1995/03/22 | 810 | 810 | 791 | 791 | 20,000 |
1995/03/20 | 809 | 809 | 796 | 800 | 33,000 |
1995/03/17 | 811 | 811 | 806 | 806 | 18,000 |
1995/03/16 | 820 | 820 | 807 | 807 | 62,000 |
1995/03/15 | 825 | 826 | 816 | 820 | 30,000 |
1995/03/14 | 834 | 834 | 825 | 832 | 43,000 |
1995/03/13 | 848 | 848 | 831 | 832 | 61,000 |
1995/03/10 | 860 | 860 | 845 | 845 | 21,000 |
1995/03/09 | 865 | 865 | 865 | 865 | 3,000 |
1995/03/08 | 872 | 880 | 863 | 863 | 42,000 |
1995/03/07 | 873 | 873 | 872 | 872 | 6,000 |
1995/03/06 | 872 | 880 | 872 | 873 | 34,000 |
1995/03/03 | 859 | 875 | 859 | 875 | 21,000 |
1995/03/02 | 885 | 887 | 869 | 869 | 69,000 |
1995/03/01 | 876 | 876 | 872 | 872 | 18,000 |
1995/02/28 | 872 | 885 | 872 | 884 | 73,000 |
1995/02/27 | 875 | 875 | 871 | 872 | 38,000 |
1995/02/24 | 898 | 898 | 886 | 894 | 32,000 |
1995/02/23 | 885 | 895 | 880 | 895 | 55,000 |
1995/02/22 | 895 | 900 | 894 | 894 | 2,431,000 |
1995/02/21 | 895 | 905 | 895 | 895 | 30,000 |
1995/02/20 | 900 | 900 | 895 | 895 | 11,000 |
1995/02/17 | 888 | 895 | 888 | 895 | 4,000 |
1995/02/16 | 894 | 894 | 892 | 892 | 21,000 |
1995/02/15 | 897 | 897 | 894 | 894 | 26,000 |
1995/02/14 | 897 | 897 | 897 | 897 | 5,000 |
1995/02/13 | 900 | 915 | 897 | 897 | 10,000 |
1995/02/10 | 905 | 905 | 900 | 900 | 22,000 |
1995/02/09 | 905 | 905 | 901 | 905 | 134,000 |
1995/02/08 | 893 | 893 | 887 | 887 | 34,000 |
1995/02/07 | 885 | 887 | 883 | 883 | 27,000 |
1995/02/06 | 887 | 887 | 887 | 887 | 2,000 |
1995/02/03 | 886 | 890 | 886 | 887 | 46,000 |
1995/02/02 | 915 | 915 | 895 | 895 | 38,000 |
1995/02/01 | 920 | 920 | 896 | 901 | 125,000 |
1995/01/31 | 939 | 940 | 926 | 940 | 229,000 |
1995/01/30 | 904 | 948 | 904 | 948 | 277,000 |
1995/01/27 | 902 | 905 | 900 | 905 | 238,000 |
1995/01/26 | 900 | 920 | 900 | 901 | 186,000 |
1995/01/25 | 875 | 880 | 875 | 880 | 65,000 |
1995/01/24 | 850 | 855 | 840 | 855 | 30,000 |
1995/01/23 | 860 | 862 | 850 | 851 | 42,000 |
1995/01/20 | 861 | 861 | 861 | 861 | 13,000 |
1995/01/19 | 860 | 860 | 860 | 860 | 9,000 |
1995/01/18 | 863 | 863 | 853 | 860 | 25,000 |
1995/01/17 | 875 | 875 | 865 | 865 | 5,000 |
1995/01/13 | 856 | 856 | 855 | 855 | 21,000 |
1995/01/12 | 858 | 858 | 855 | 855 | 31,000 |
1995/01/11 | 861 | 861 | 859 | 859 | 45,000 |
1995/01/10 | 860 | 860 | 855 | 860 | 76,000 |
1995/01/09 | 855 | 863 | 855 | 863 | 73,000 |
1995/01/06 | 861 | 861 | 851 | 855 | 64,000 |
1995/01/05 | 869 | 872 | 866 | 866 | 22,000 |
1995/01/04 | 865 | 869 | 865 | 869 | 10,000 |