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 |
---|---|---|---|---|---|
1997/12/30 | 352 | 370 | 352 | 370 | 9,000 |
1997/12/29 | 355 | 355 | 350 | 354 | 30,000 |
1997/12/26 | 361 | 364 | 350 | 355 | 91,000 |
1997/12/25 | 355 | 370 | 355 | 360 | 141,000 |
1997/12/24 | 350 | 350 | 345 | 350 | 72,000 |
1997/12/22 | 375 | 375 | 355 | 365 | 27,000 |
1997/12/19 | 402 | 402 | 390 | 396 | 29,000 |
1997/12/18 | 455 | 455 | 433 | 433 | 22,000 |
1997/12/17 | 439 | 465 | 432 | 455 | 63,000 |
1997/12/16 | 440 | 445 | 440 | 440 | 17,000 |
1997/12/15 | 445 | 465 | 445 | 455 | 56,000 |
1997/12/12 | 480 | 480 | 460 | 460 | 104,000 |
1997/12/11 | 481 | 481 | 470 | 470 | 46,000 |
1997/12/10 | 485 | 485 | 483 | 483 | 19,000 |
1997/12/09 | 483 | 486 | 481 | 485 | 25,000 |
1997/12/08 | 485 | 486 | 483 | 483 | 29,000 |
1997/12/05 | 493 | 496 | 480 | 480 | 85,000 |
1997/12/04 | 496 | 497 | 493 | 493 | 66,000 |
1997/12/03 | 510 | 510 | 499 | 499 | 39,000 |
1997/12/02 | 519 | 525 | 515 | 523 | 9,000 |
1997/12/01 | 523 | 535 | 510 | 515 | 31,000 |
1997/11/28 | 493 | 500 | 493 | 498 | 46,000 |
1997/11/27 | 500 | 500 | 491 | 491 | 30,000 |
1997/11/26 | 500 | 502 | 497 | 497 | 28,000 |
1997/11/25 | 518 | 518 | 498 | 499 | 44,000 |
1997/11/21 | 529 | 529 | 520 | 525 | 18,000 |
1997/11/20 | 528 | 530 | 490 | 510 | 169,000 |
1997/11/19 | 544 | 544 | 530 | 530 | 24,000 |
1997/11/18 | 548 | 550 | 544 | 550 | 25,000 |
1997/11/17 | 539 | 546 | 537 | 545 | 40,000 |
1997/11/14 | 531 | 532 | 519 | 519 | 35,000 |
1997/11/13 | 505 | 532 | 495 | 532 | 76,000 |
1997/11/12 | 502 | 512 | 502 | 512 | 5,000 |
1997/11/11 | 502 | 510 | 500 | 502 | 21,000 |
1997/11/10 | 502 | 506 | 501 | 501 | 12,000 |
1997/11/07 | 509 | 519 | 501 | 502 | 58,000 |
1997/11/06 | 520 | 521 | 510 | 510 | 63,000 |
1997/11/05 | 543 | 543 | 518 | 518 | 16,000 |
1997/11/04 | 540 | 548 | 525 | 525 | 14,000 |
1997/10/31 | 512 | 522 | 510 | 518 | 45,000 |
1997/10/30 | 528 | 528 | 512 | 512 | 59,000 |
1997/10/29 | 541 | 541 | 526 | 530 | 66,000 |
1997/10/28 | 520 | 520 | 506 | 506 | 21,000 |
1997/10/27 | 522 | 568 | 522 | 555 | 75,000 |
1997/10/24 | 512 | 535 | 511 | 528 | 91,000 |
1997/10/23 | 527 | 530 | 515 | 515 | 87,000 |
1997/10/22 | 522 | 532 | 517 | 517 | 72,000 |
1997/10/21 | 500 | 512 | 500 | 512 | 35,000 |
1997/10/20 | 495 | 501 | 495 | 495 | 32,000 |
1997/10/17 | 489 | 490 | 483 | 483 | 29,000 |
1997/10/16 | 481 | 490 | 480 | 490 | 32,000 |
1997/10/15 | 491 | 491 | 480 | 490 | 120,000 |
1997/10/14 | 500 | 500 | 493 | 494 | 25,000 |
1997/10/13 | 500 | 500 | 496 | 496 | 16,000 |
1997/10/09 | 505 | 505 | 499 | 499 | 10,000 |
1997/10/08 | 503 | 512 | 500 | 505 | 33,000 |
1997/10/07 | 500 | 500 | 497 | 500 | 25,000 |
1997/10/06 | 495 | 496 | 493 | 495 | 44,000 |
1997/10/03 | 500 | 505 | 495 | 495 | 41,000 |
1997/10/02 | 510 | 510 | 500 | 500 | 40,000 |
1997/10/01 | 523 | 523 | 493 | 510 | 34,000 |
1997/09/30 | 550 | 550 | 530 | 530 | 29,000 |
1997/09/29 | 569 | 570 | 550 | 550 | 22,000 |
1997/09/26 | 601 | 601 | 573 | 573 | 15,000 |
1997/09/25 | 598 | 598 | 590 | 598 | 20,000 |
1997/09/24 | 598 | 605 | 595 | 600 | 76,000 |
1997/09/22 | 598 | 601 | 595 | 598 | 76,000 |
1997/09/19 | 607 | 607 | 598 | 598 | 69,000 |
1997/09/18 | 603 | 610 | 600 | 602 | 75,000 |
1997/09/17 | 627 | 629 | 622 | 622 | 24,000 |
1997/09/16 | 635 | 635 | 625 | 625 | 17,000 |
1997/09/12 | 640 | 640 | 627 | 627 | 54,000 |
1997/09/11 | 638 | 640 | 635 | 635 | 14,000 |
1997/09/10 | 646 | 646 | 638 | 638 | 37,000 |
1997/09/09 | 650 | 650 | 642 | 645 | 30,000 |
1997/09/08 | 662 | 662 | 638 | 640 | 177,000 |
1997/09/05 | 658 | 668 | 658 | 668 | 5,000 |
1997/09/04 | 650 | 655 | 633 | 638 | 105,000 |
1997/09/03 | 650 | 668 | 640 | 640 | 68,000 |
1997/09/02 | 662 | 663 | 650 | 650 | 90,000 |
1997/09/01 | 680 | 680 | 672 | 672 | 2,000 |
1997/08/29 | 711 | 711 | 687 | 687 | 35,000 |
1997/08/28 | 691 | 701 | 691 | 701 | 9,000 |
1997/08/27 | 700 | 701 | 700 | 701 | 2,000 |
1997/08/26 | 690 | 691 | 690 | 691 | 18,000 |
1997/08/25 | 690 | 692 | 690 | 690 | 21,000 |
1997/08/22 | 710 | 710 | 691 | 692 | 60,000 |
1997/08/21 | 710 | 710 | 710 | 710 | 9,000 |
1997/08/20 | 715 | 715 | 710 | 710 | 28,000 |
1997/08/19 | 680 | 685 | 680 | 681 | 27,000 |
1997/08/18 | 700 | 710 | 690 | 690 | 27,000 |
1997/08/15 | 700 | 700 | 700 | 700 | 6,000 |
1997/08/14 | 662 | 670 | 660 | 670 | 58,000 |
1997/08/13 | 681 | 681 | 670 | 670 | 47,000 |
1997/08/12 | 690 | 690 | 690 | 690 | 19,000 |
1997/08/11 | 699 | 699 | 699 | 699 | 5,000 |
1997/08/08 | 702 | 710 | 695 | 700 | 22,000 |
1997/08/07 | 710 | 712 | 710 | 710 | 35,000 |
1997/08/06 | 701 | 710 | 700 | 710 | 16,000 |
1997/08/05 | 731 | 735 | 700 | 700 | 43,000 |
1997/08/04 | 740 | 740 | 732 | 732 | 10,000 |
1997/08/01 | 740 | 740 | 730 | 731 | 48,000 |
1997/07/31 | 748 | 750 | 746 | 746 | 22,000 |
1997/07/30 | 750 | 751 | 748 | 750 | 17,000 |
1997/07/29 | 751 | 751 | 748 | 748 | 15,000 |
1997/07/28 | 758 | 758 | 750 | 750 | 15,000 |
1997/07/25 | 752 | 763 | 752 | 763 | 43,000 |
1997/07/24 | 764 | 765 | 748 | 750 | 58,000 |
1997/07/23 | 768 | 768 | 760 | 764 | 6,000 |
1997/07/22 | 780 | 780 | 760 | 760 | 41,000 |
1997/07/18 | 780 | 785 | 780 | 780 | 26,000 |
1997/07/17 | 789 | 790 | 780 | 780 | 50,000 |
1997/07/16 | 770 | 790 | 770 | 790 | 112,000 |
1997/07/15 | 753 | 762 | 753 | 760 | 104,000 |
1997/07/14 | 760 | 760 | 752 | 752 | 9,000 |
1997/07/11 | 755 | 760 | 755 | 760 | 21,000 |
1997/07/10 | 770 | 770 | 752 | 758 | 89,000 |
1997/07/09 | 771 | 781 | 771 | 780 | 30,000 |
1997/07/07 | 771 | 790 | 770 | 790 | 52,000 |
1997/07/04 | 801 | 801 | 770 | 785 | 45,000 |
1997/07/03 | 809 | 809 | 801 | 801 | 7,000 |
1997/07/02 | 820 | 820 | 810 | 810 | 71,000 |
1997/07/01 | 827 | 827 | 822 | 822 | 17,000 |
1997/06/30 | 839 | 839 | 826 | 826 | 36,000 |
1997/06/27 | 835 | 835 | 826 | 835 | 112,000 |
1997/06/26 | 833 | 835 | 826 | 826 | 72,000 |
1997/06/25 | 830 | 834 | 826 | 834 | 42,000 |
1997/06/24 | 817 | 835 | 817 | 835 | 56,000 |
1997/06/23 | 820 | 825 | 815 | 825 | 37,000 |
1997/06/20 | 830 | 830 | 818 | 818 | 36,000 |
1997/06/19 | 836 | 836 | 829 | 835 | 42,000 |
1997/06/18 | 843 | 843 | 830 | 837 | 46,000 |
1997/06/17 | 830 | 845 | 828 | 840 | 80,000 |
1997/06/16 | 839 | 840 | 830 | 830 | 38,000 |
1997/06/13 | 840 | 845 | 834 | 834 | 183,000 |
1997/06/12 | 828 | 835 | 828 | 834 | 163,000 |
1997/06/11 | 824 | 839 | 824 | 830 | 170,000 |
1997/06/10 | 810 | 839 | 805 | 822 | 170,000 |
1997/06/09 | 802 | 812 | 800 | 805 | 57,000 |
1997/06/06 | 803 | 820 | 798 | 800 | 252,000 |
1997/06/05 | 804 | 804 | 798 | 800 | 79,000 |
1997/06/04 | 803 | 804 | 790 | 800 | 163,000 |
1997/06/03 | 790 | 805 | 780 | 800 | 284,000 |
1997/06/02 | 786 | 790 | 780 | 782 | 76,000 |
1997/05/30 | 788 | 793 | 788 | 790 | 39,000 |
1997/05/29 | 782 | 790 | 780 | 785 | 55,000 |
1997/05/28 | 780 | 783 | 770 | 783 | 20,000 |
1997/05/27 | 780 | 780 | 761 | 777 | 28,000 |
1997/05/26 | 780 | 780 | 776 | 780 | 15,000 |
1997/05/23 | 777 | 778 | 769 | 778 | 75,000 |
1997/05/22 | 784 | 784 | 775 | 776 | 33,000 |
1997/05/21 | 775 | 780 | 775 | 775 | 58,000 |
1997/05/20 | 782 | 782 | 771 | 775 | 81,000 |
1997/05/19 | 762 | 780 | 762 | 779 | 72,000 |
1997/05/16 | 760 | 775 | 760 | 767 | 69,000 |
1997/05/15 | 765 | 774 | 757 | 757 | 72,000 |
1997/05/14 | 756 | 760 | 755 | 755 | 80,000 |
1997/05/13 | 780 | 780 | 760 | 763 | 108,000 |
1997/05/12 | 762 | 768 | 750 | 768 | 47,000 |
1997/05/09 | 771 | 775 | 762 | 762 | 89,000 |
1997/05/08 | 760 | 774 | 760 | 770 | 125,000 |
1997/05/07 | 767 | 769 | 750 | 759 | 165,000 |
1997/05/06 | 762 | 779 | 762 | 769 | 120,000 |
1997/05/02 | 768 | 768 | 760 | 760 | 232,000 |
1997/05/01 | 745 | 770 | 734 | 770 | 162,000 |
1997/04/30 | 744 | 749 | 735 | 744 | 251,000 |
1997/04/28 | 745 | 745 | 740 | 745 | 26,000 |
1997/04/25 | 730 | 740 | 730 | 735 | 53,000 |
1997/04/24 | 723 | 730 | 719 | 730 | 105,000 |
1997/04/23 | 719 | 723 | 716 | 723 | 112,000 |
1997/04/22 | 720 | 729 | 720 | 720 | 25,000 |
1997/04/21 | 720 | 730 | 710 | 710 | 88,000 |
1997/04/18 | 676 | 710 | 676 | 705 | 35,000 |
1997/04/17 | 650 | 674 | 650 | 673 | 80,000 |
1997/04/16 | 658 | 659 | 650 | 650 | 101,000 |
1997/04/15 | 655 | 665 | 650 | 660 | 31,000 |
1997/04/14 | 633 | 650 | 633 | 645 | 15,000 |
1997/04/11 | 628 | 640 | 628 | 630 | 62,000 |
1997/04/10 | 649 | 650 | 628 | 628 | 41,000 |
1997/04/09 | 677 | 677 | 650 | 650 | 61,000 |
1997/04/08 | 687 | 690 | 675 | 680 | 156,000 |
1997/04/07 | 706 | 706 | 680 | 680 | 40,000 |
1997/04/04 | 712 | 720 | 712 | 715 | 27,000 |
1997/04/03 | 721 | 721 | 717 | 717 | 28,000 |
1997/04/02 | 739 | 739 | 723 | 725 | 16,000 |
1997/04/01 | 745 | 745 | 729 | 729 | 25,000 |
1997/03/31 | 735 | 735 | 735 | 735 | 1,000 |
1997/03/28 | 722 | 735 | 722 | 735 | 7,000 |
1997/03/27 | 735 | 739 | 725 | 730 | 65,000 |
1997/03/26 | 739 | 744 | 730 | 740 | 46,000 |
1997/03/25 | 740 | 745 | 737 | 739 | 32,000 |
1997/03/24 | 726 | 733 | 726 | 730 | 86,000 |
1997/03/21 | 712 | 720 | 712 | 720 | 38,000 |
1997/03/19 | 716 | 720 | 713 | 720 | 74,000 |
1997/03/18 | 710 | 717 | 710 | 716 | 94,000 |
1997/03/17 | 726 | 730 | 702 | 710 | 164,000 |
1997/03/14 | 715 | 725 | 715 | 725 | 52,000 |
1997/03/13 | 739 | 739 | 732 | 732 | 12,000 |
1997/03/12 | 754 | 754 | 738 | 740 | 79,000 |
1997/03/11 | 765 | 765 | 755 | 755 | 72,000 |
1997/03/10 | 770 | 770 | 766 | 766 | 15,000 |
1997/03/07 | 785 | 785 | 775 | 775 | 63,000 |
1997/03/06 | 795 | 795 | 783 | 783 | 83,000 |
1997/03/05 | 788 | 795 | 785 | 794 | 69,000 |
1997/03/04 | 795 | 795 | 781 | 788 | 32,000 |
1997/03/03 | 776 | 780 | 776 | 780 | 17,000 |
1997/02/28 | 805 | 805 | 785 | 786 | 102,000 |
1997/02/27 | 775 | 790 | 774 | 790 | 89,000 |
1997/02/26 | 772 | 782 | 765 | 770 | 94,000 |
1997/02/25 | 785 | 785 | 777 | 782 | 14,000 |
1997/02/24 | 790 | 795 | 782 | 785 | 64,000 |
1997/02/21 | 757 | 782 | 757 | 780 | 77,000 |
1997/02/20 | 742 | 752 | 741 | 752 | 45,000 |
1997/02/19 | 743 | 743 | 741 | 742 | 23,000 |
1997/02/18 | 755 | 758 | 750 | 753 | 65,000 |
1997/02/17 | 762 | 762 | 758 | 758 | 68,000 |
1997/02/14 | 761 | 765 | 760 | 762 | 184,000 |
1997/02/13 | 790 | 790 | 771 | 772 | 47,000 |
1997/02/12 | 771 | 780 | 771 | 780 | 17,000 |
1997/02/10 | 759 | 770 | 755 | 770 | 26,000 |
1997/02/07 | 760 | 770 | 760 | 760 | 20,000 |
1997/02/06 | 760 | 760 | 752 | 752 | 39,000 |
1997/02/05 | 757 | 762 | 750 | 750 | 64,000 |
1997/02/04 | 753 | 757 | 750 | 757 | 74,000 |
1997/02/03 | 745 | 751 | 745 | 750 | 32,000 |
1997/01/31 | 735 | 741 | 735 | 741 | 43,000 |
1997/01/30 | 725 | 740 | 725 | 730 | 115,000 |
1997/01/29 | 722 | 725 | 720 | 725 | 28,000 |
1997/01/28 | 708 | 720 | 708 | 720 | 116,000 |
1997/01/27 | 709 | 714 | 701 | 709 | 69,000 |
1997/01/24 | 730 | 730 | 700 | 709 | 362,000 |
1997/01/23 | 745 | 750 | 740 | 740 | 47,000 |
1997/01/22 | 750 | 750 | 745 | 745 | 133,000 |
1997/01/21 | 757 | 757 | 747 | 750 | 30,000 |
1997/01/20 | 761 | 761 | 750 | 757 | 20,000 |
1997/01/17 | 750 | 757 | 750 | 757 | 24,000 |
1997/01/16 | 760 | 760 | 750 | 750 | 85,000 |
1997/01/14 | 754 | 760 | 749 | 760 | 34,000 |
1997/01/13 | 739 | 739 | 723 | 734 | 12,000 |
1997/01/10 | 760 | 770 | 739 | 739 | 79,000 |
1997/01/09 | 790 | 790 | 760 | 760 | 22,000 |
1997/01/08 | 824 | 824 | 790 | 790 | 7,000 |
1997/01/07 | 825 | 825 | 825 | 825 | 1,000 |
1997/01/06 | 827 | 827 | 821 | 821 | 4,000 |