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 |
---|---|---|---|---|---|
1998/12/30 | 383 | 395 | 383 | 395 | 4,000 |
1998/12/29 | 382 | 385 | 382 | 383 | 19,000 |
1998/12/28 | 380 | 381 | 380 | 381 | 15,000 |
1998/12/25 | 383 | 383 | 380 | 380 | 34,000 |
1998/12/24 | 358 | 361 | 358 | 358 | 33,000 |
1998/12/22 | 361 | 361 | 358 | 358 | 84,000 |
1998/12/21 | 360 | 360 | 351 | 360 | 16,000 |
1998/12/18 | 375 | 375 | 355 | 360 | 49,000 |
1998/12/17 | 380 | 380 | 375 | 375 | 11,000 |
1998/12/16 | 382 | 382 | 380 | 380 | 16,000 |
1998/12/15 | 389 | 389 | 384 | 384 | 48,000 |
1998/12/14 | 392 | 392 | 372 | 372 | 197,000 |
1998/12/11 | 392 | 393 | 392 | 392 | 25,000 |
1998/12/10 | 412 | 418 | 412 | 418 | 7,000 |
1998/12/09 | 411 | 412 | 411 | 412 | 12,000 |
1998/12/08 | 411 | 411 | 399 | 411 | 62,000 |
1998/12/07 | 411 | 411 | 411 | 411 | 11,000 |
1998/12/04 | 411 | 411 | 411 | 411 | 14,000 |
1998/12/03 | 410 | 412 | 410 | 411 | 51,000 |
1998/12/02 | 414 | 414 | 405 | 410 | 45,000 |
1998/12/01 | 405 | 405 | 405 | 405 | 20,000 |
1998/11/30 | 410 | 413 | 405 | 405 | 16,000 |
1998/11/27 | 405 | 405 | 405 | 405 | 21,000 |
1998/11/26 | 378 | 404 | 378 | 404 | 7,000 |
1998/11/25 | 414 | 414 | 409 | 413 | 30,000 |
1998/11/24 | 407 | 414 | 406 | 414 | 23,000 |
1998/11/20 | 400 | 404 | 400 | 404 | 21,000 |
1998/11/19 | 399 | 404 | 399 | 400 | 32,000 |
1998/11/18 | 389 | 399 | 389 | 399 | 21,000 |
1998/11/17 | 385 | 389 | 385 | 389 | 13,000 |
1998/11/16 | 380 | 385 | 380 | 385 | 23,000 |
1998/11/13 | 371 | 373 | 371 | 373 | 9,000 |
1998/11/12 | 370 | 371 | 370 | 371 | 10,000 |
1998/11/11 | 350 | 366 | 350 | 366 | 3,000 |
1998/11/10 | 350 | 350 | 350 | 350 | 4,000 |
1998/11/09 | 350 | 350 | 350 | 350 | 2,000 |
1998/11/06 | 348 | 353 | 348 | 350 | 65,000 |
1998/11/05 | 369 | 369 | 368 | 368 | 10,000 |
1998/11/04 | 368 | 369 | 368 | 368 | 4,000 |
1998/11/02 | 362 | 362 | 349 | 360 | 5,000 |
1998/10/30 | 335 | 361 | 335 | 346 | 15,000 |
1998/10/29 | 339 | 339 | 331 | 335 | 165,000 |
1998/10/28 | 350 | 351 | 336 | 337 | 14,000 |
1998/10/27 | 360 | 360 | 360 | 360 | 15,000 |
1998/10/26 | 372 | 372 | 372 | 372 | 10,000 |
1998/10/23 | 373 | 373 | 372 | 372 | 23,000 |
1998/10/22 | 372 | 375 | 372 | 372 | 32,000 |
1998/10/21 | 356 | 370 | 356 | 368 | 7,000 |
1998/10/20 | 360 | 360 | 350 | 350 | 116,000 |
1998/10/19 | 350 | 360 | 350 | 360 | 5,000 |
1998/10/16 | 349 | 350 | 343 | 350 | 100,000 |
1998/10/15 | 355 | 355 | 335 | 339 | 37,000 |
1998/10/14 | 349 | 349 | 340 | 340 | 8,000 |
1998/10/13 | 336 | 351 | 336 | 349 | 11,000 |
1998/10/12 | 330 | 340 | 330 | 330 | 41,000 |
1998/10/09 | 341 | 341 | 330 | 330 | 29,000 |
1998/10/08 | 359 | 359 | 353 | 353 | 56,000 |
1998/10/07 | 340 | 365 | 340 | 365 | 18,000 |
1998/10/06 | 325 | 340 | 325 | 340 | 27,000 |
1998/10/05 | 345 | 346 | 340 | 340 | 17,000 |
1998/10/02 | 330 | 345 | 330 | 345 | 9,000 |
1998/10/01 | 357 | 357 | 330 | 330 | 52,000 |
1998/09/30 | 360 | 366 | 342 | 342 | 38,000 |
1998/09/29 | 367 | 367 | 360 | 365 | 15,000 |
1998/09/28 | 347 | 383 | 347 | 378 | 18,000 |
1998/09/25 | 375 | 375 | 342 | 342 | 12,000 |
1998/09/24 | 357 | 364 | 357 | 364 | 18,000 |
1998/09/22 | 355 | 355 | 353 | 355 | 15,000 |
1998/09/21 | 359 | 359 | 350 | 355 | 7,000 |
1998/09/18 | 355 | 361 | 355 | 360 | 95,000 |
1998/09/17 | 379 | 380 | 352 | 352 | 35,000 |
1998/09/16 | 384 | 384 | 379 | 379 | 14,000 |
1998/09/14 | 355 | 369 | 350 | 369 | 90,000 |
1998/09/11 | 341 | 356 | 341 | 345 | 118,000 |
1998/09/10 | 373 | 377 | 373 | 373 | 50,000 |
1998/09/09 | 377 | 378 | 373 | 373 | 18,000 |
1998/09/08 | 375 | 377 | 370 | 377 | 36,000 |
1998/09/07 | 351 | 377 | 350 | 375 | 26,000 |
1998/09/04 | 356 | 360 | 351 | 351 | 54,000 |
1998/09/03 | 355 | 356 | 355 | 356 | 71,000 |
1998/09/02 | 360 | 370 | 360 | 360 | 57,000 |
1998/09/01 | 350 | 355 | 345 | 355 | 56,000 |
1998/08/31 | 351 | 356 | 351 | 353 | 39,000 |
1998/08/28 | 359 | 360 | 351 | 355 | 26,000 |
1998/08/27 | 390 | 390 | 380 | 380 | 45,000 |
1998/08/26 | 390 | 391 | 388 | 388 | 45,000 |
1998/08/25 | 387 | 392 | 387 | 390 | 44,000 |
1998/08/24 | 387 | 387 | 386 | 387 | 5,000 |
1998/08/21 | 385 | 385 | 385 | 385 | 17,000 |
1998/08/20 | 390 | 392 | 385 | 386 | 16,000 |
1998/08/19 | 385 | 390 | 385 | 387 | 19,000 |
1998/08/18 | 376 | 385 | 376 | 385 | 12,000 |
1998/08/17 | 395 | 395 | 376 | 378 | 30,000 |
1998/08/14 | 392 | 392 | 382 | 390 | 46,000 |
1998/08/13 | 391 | 398 | 391 | 392 | 39,000 |
1998/08/12 | 410 | 410 | 390 | 391 | 30,000 |
1998/08/11 | 421 | 425 | 420 | 420 | 22,000 |
1998/08/10 | 423 | 424 | 421 | 422 | 41,000 |
1998/08/07 | 423 | 427 | 420 | 424 | 27,000 |
1998/08/06 | 415 | 427 | 411 | 424 | 18,000 |
1998/08/05 | 425 | 425 | 418 | 418 | 19,000 |
1998/08/04 | 414 | 415 | 410 | 414 | 20,000 |
1998/08/03 | 419 | 419 | 410 | 410 | 7,000 |
1998/07/31 | 416 | 416 | 399 | 399 | 51,000 |
1998/07/30 | 415 | 415 | 414 | 415 | 41,000 |
1998/07/29 | 416 | 424 | 415 | 415 | 13,000 |
1998/07/28 | 417 | 422 | 412 | 418 | 21,000 |
1998/07/27 | 425 | 425 | 420 | 420 | 20,000 |
1998/07/24 | 442 | 442 | 425 | 425 | 26,000 |
1998/07/23 | 427 | 427 | 421 | 426 | 25,000 |
1998/07/22 | 450 | 450 | 432 | 432 | 25,000 |
1998/07/21 | 450 | 460 | 450 | 455 | 38,000 |
1998/07/17 | 440 | 454 | 440 | 450 | 18,000 |
1998/07/16 | 448 | 448 | 431 | 431 | 15,000 |
1998/07/15 | 455 | 455 | 451 | 451 | 19,000 |
1998/07/14 | 449 | 450 | 442 | 442 | 6,000 |
1998/07/13 | 438 | 450 | 438 | 450 | 15,000 |
1998/07/10 | 455 | 458 | 449 | 458 | 98,000 |
1998/07/09 | 449 | 459 | 449 | 459 | 41,000 |
1998/07/08 | 455 | 460 | 440 | 449 | 133,000 |
1998/07/07 | 453 | 455 | 452 | 455 | 39,000 |
1998/07/06 | 440 | 450 | 440 | 450 | 27,000 |
1998/07/03 | 440 | 445 | 424 | 440 | 32,000 |
1998/07/02 | 445 | 455 | 445 | 450 | 99,000 |
1998/07/01 | 415 | 448 | 415 | 445 | 45,000 |
1998/06/30 | 414 | 428 | 414 | 420 | 34,000 |
1998/06/29 | 412 | 415 | 411 | 411 | 14,000 |
1998/06/26 | 408 | 411 | 405 | 411 | 31,000 |
1998/06/25 | 410 | 410 | 404 | 409 | 18,000 |
1998/06/24 | 401 | 408 | 395 | 408 | 26,000 |
1998/06/23 | 387 | 387 | 383 | 383 | 93,000 |
1998/06/22 | 379 | 386 | 378 | 382 | 39,000 |
1998/06/19 | 391 | 393 | 378 | 378 | 63,000 |
1998/06/18 | 405 | 410 | 401 | 401 | 38,000 |
1998/06/17 | 390 | 394 | 390 | 392 | 19,000 |
1998/06/16 | 400 | 404 | 398 | 404 | 28,000 |
1998/06/15 | 405 | 410 | 404 | 410 | 30,000 |
1998/06/12 | 390 | 405 | 390 | 405 | 64,000 |
1998/06/11 | 405 | 405 | 400 | 400 | 5,000 |
1998/06/10 | 410 | 410 | 405 | 405 | 9,000 |
1998/06/09 | 400 | 410 | 400 | 410 | 9,000 |
1998/06/08 | 398 | 400 | 398 | 400 | 5,000 |
1998/06/05 | 407 | 408 | 406 | 408 | 16,000 |
1998/06/04 | 404 | 408 | 403 | 408 | 25,000 |
1998/06/03 | 403 | 404 | 403 | 404 | 21,000 |
1998/06/02 | 410 | 410 | 410 | 410 | 8,000 |
1998/06/01 | 410 | 410 | 403 | 403 | 10,000 |
1998/05/29 | 392 | 400 | 392 | 400 | 9,000 |
1998/05/28 | 395 | 400 | 386 | 395 | 35,000 |
1998/05/27 | 394 | 397 | 390 | 390 | 122,000 |
1998/05/26 | 400 | 400 | 395 | 400 | 30,000 |
1998/05/25 | 400 | 405 | 400 | 400 | 37,000 |
1998/05/22 | 405 | 410 | 395 | 400 | 130,000 |
1998/05/21 | 410 | 410 | 400 | 400 | 110,000 |
1998/05/20 | 392 | 415 | 392 | 415 | 18,000 |
1998/05/19 | 404 | 405 | 390 | 391 | 37,000 |
1998/05/18 | 405 | 405 | 396 | 400 | 48,000 |
1998/05/15 | 409 | 409 | 398 | 400 | 113,000 |
1998/05/14 | 412 | 413 | 408 | 412 | 55,000 |
1998/05/13 | 414 | 423 | 412 | 412 | 59,000 |
1998/05/12 | 419 | 421 | 412 | 417 | 11,000 |
1998/05/11 | 416 | 418 | 416 | 418 | 12,000 |
1998/05/08 | 416 | 420 | 416 | 416 | 88,000 |
1998/05/07 | 411 | 418 | 411 | 415 | 43,000 |
1998/05/06 | 425 | 435 | 413 | 425 | 40,000 |
1998/05/01 | 410 | 420 | 410 | 420 | 17,000 |
1998/04/30 | 420 | 420 | 410 | 410 | 22,000 |
1998/04/28 | 445 | 445 | 426 | 426 | 23,000 |
1998/04/27 | 450 | 454 | 445 | 445 | 37,000 |
1998/04/24 | 445 | 451 | 443 | 450 | 28,000 |
1998/04/23 | 430 | 445 | 425 | 444 | 48,000 |
1998/04/22 | 435 | 437 | 430 | 436 | 15,000 |
1998/04/21 | 429 | 437 | 429 | 435 | 17,000 |
1998/04/20 | 410 | 430 | 410 | 430 | 95,000 |
1998/04/17 | 410 | 410 | 405 | 405 | 15,000 |
1998/04/16 | 420 | 425 | 405 | 405 | 47,000 |
1998/04/15 | 438 | 438 | 430 | 430 | 15,000 |
1998/04/14 | 438 | 438 | 430 | 433 | 57,000 |
1998/04/13 | 433 | 433 | 433 | 433 | 3,000 |
1998/04/10 | 435 | 440 | 435 | 439 | 15,000 |
1998/04/09 | 431 | 433 | 430 | 430 | 10,000 |
1998/04/08 | 408 | 427 | 408 | 427 | 28,000 |
1998/04/07 | 397 | 408 | 397 | 407 | 54,000 |
1998/04/06 | 394 | 396 | 391 | 391 | 28,000 |
1998/04/03 | 393 | 399 | 393 | 394 | 29,000 |
1998/04/02 | 424 | 424 | 386 | 386 | 46,000 |
1998/04/01 | 442 | 442 | 425 | 425 | 20,000 |
1998/03/31 | 453 | 453 | 445 | 447 | 25,000 |
1998/03/30 | 455 | 455 | 445 | 448 | 16,000 |
1998/03/27 | 460 | 460 | 449 | 450 | 27,000 |
1998/03/26 | 454 | 459 | 450 | 455 | 32,000 |
1998/03/25 | 455 | 455 | 450 | 451 | 35,000 |
1998/03/24 | 452 | 454 | 450 | 450 | 20,000 |
1998/03/23 | 465 | 465 | 454 | 455 | 43,000 |
1998/03/20 | 470 | 479 | 450 | 450 | 38,000 |
1998/03/19 | 468 | 475 | 468 | 471 | 72,000 |
1998/03/18 | 490 | 490 | 476 | 476 | 52,000 |
1998/03/17 | 481 | 490 | 481 | 490 | 11,000 |
1998/03/16 | 481 | 490 | 480 | 480 | 13,000 |
1998/03/13 | 468 | 476 | 468 | 475 | 57,000 |
1998/03/12 | 484 | 484 | 476 | 476 | 14,000 |
1998/03/11 | 485 | 490 | 485 | 485 | 13,000 |
1998/03/10 | 493 | 493 | 490 | 490 | 26,000 |
1998/03/09 | 501 | 501 | 492 | 495 | 39,000 |
1998/03/06 | 509 | 518 | 501 | 501 | 43,000 |
1998/03/04 | 522 | 522 | 520 | 520 | 16,000 |
1998/03/03 | 522 | 524 | 519 | 524 | 28,000 |
1998/03/02 | 511 | 522 | 500 | 522 | 48,000 |
1998/02/27 | 509 | 514 | 506 | 510 | 8,000 |
1998/02/26 | 500 | 501 | 500 | 500 | 13,000 |
1998/02/25 | 493 | 510 | 480 | 510 | 18,000 |
1998/02/24 | 504 | 504 | 490 | 495 | 16,000 |
1998/02/23 | 510 | 515 | 505 | 505 | 5,000 |
1998/02/20 | 509 | 509 | 505 | 509 | 7,000 |
1998/02/19 | 487 | 510 | 482 | 510 | 13,000 |
1998/02/18 | 510 | 510 | 500 | 500 | 21,000 |
1998/02/17 | 491 | 495 | 490 | 495 | 16,000 |
1998/02/16 | 510 | 510 | 488 | 490 | 16,000 |
1998/02/13 | 531 | 531 | 500 | 510 | 30,000 |
1998/02/12 | 548 | 548 | 531 | 531 | 55,000 |
1998/02/10 | 525 | 534 | 524 | 531 | 47,000 |
1998/02/09 | 491 | 521 | 491 | 521 | 45,000 |
1998/02/06 | 505 | 505 | 490 | 490 | 46,000 |
1998/02/05 | 466 | 480 | 463 | 480 | 23,000 |
1998/02/04 | 486 | 488 | 481 | 481 | 20,000 |
1998/02/03 | 490 | 490 | 484 | 485 | 13,000 |
1998/02/02 | 475 | 481 | 475 | 475 | 18,000 |
1998/01/30 | 485 | 487 | 475 | 476 | 28,000 |
1998/01/29 | 527 | 535 | 501 | 501 | 31,000 |
1998/01/28 | 510 | 532 | 510 | 525 | 66,000 |
1998/01/27 | 500 | 510 | 485 | 500 | 74,000 |
1998/01/26 | 500 | 500 | 490 | 490 | 75,000 |
1998/01/23 | 450 | 465 | 450 | 465 | 22,000 |
1998/01/22 | 445 | 449 | 430 | 449 | 28,000 |
1998/01/21 | 440 | 447 | 430 | 445 | 63,000 |
1998/01/20 | 419 | 425 | 415 | 420 | 61,000 |
1998/01/19 | 409 | 416 | 409 | 414 | 75,000 |
1998/01/16 | 375 | 406 | 375 | 404 | 57,000 |
1998/01/14 | 361 | 371 | 361 | 365 | 23,000 |
1998/01/13 | 356 | 360 | 356 | 360 | 4,000 |
1998/01/12 | 357 | 360 | 357 | 360 | 11,000 |
1998/01/09 | 358 | 360 | 358 | 360 | 14,000 |
1998/01/08 | 358 | 370 | 358 | 363 | 14,000 |
1998/01/07 | 360 | 370 | 360 | 360 | 41,000 |
1998/01/06 | 356 | 364 | 356 | 364 | 6,000 |
1998/01/05 | 362 | 374 | 362 | 374 | 6,000 |