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 |
---|---|---|---|---|---|
1999/12/30 | 334 | 344 | 334 | 344 | 4,000 |
1999/12/29 | 341 | 341 | 334 | 334 | 18,000 |
1999/12/28 | 340 | 345 | 340 | 345 | 5,000 |
1999/12/27 | 345 | 345 | 344 | 344 | 14,000 |
1999/12/24 | 335 | 345 | 330 | 334 | 154,000 |
1999/12/22 | 343 | 343 | 330 | 330 | 104,000 |
1999/12/21 | 345 | 349 | 340 | 342 | 64,000 |
1999/12/20 | 347 | 350 | 345 | 345 | 49,000 |
1999/12/17 | 360 | 360 | 340 | 345 | 119,000 |
1999/12/16 | 370 | 370 | 360 | 360 | 49,000 |
1999/12/15 | 391 | 391 | 370 | 370 | 18,000 |
1999/12/14 | 380 | 380 | 369 | 371 | 20,000 |
1999/12/13 | 395 | 395 | 387 | 392 | 25,000 |
1999/12/10 | 365 | 369 | 360 | 360 | 82,000 |
1999/12/09 | 388 | 390 | 364 | 369 | 34,000 |
1999/12/08 | 398 | 398 | 388 | 388 | 18,000 |
1999/12/07 | 397 | 397 | 372 | 372 | 34,000 |
1999/12/06 | 394 | 409 | 394 | 402 | 43,000 |
1999/12/03 | 403 | 403 | 394 | 399 | 25,000 |
1999/12/02 | 409 | 409 | 399 | 404 | 18,000 |
1999/12/01 | 401 | 410 | 401 | 409 | 12,000 |
1999/11/30 | 412 | 412 | 400 | 400 | 18,000 |
1999/11/29 | 418 | 418 | 410 | 412 | 9,000 |
1999/11/26 | 439 | 439 | 423 | 423 | 21,000 |
1999/11/25 | 439 | 440 | 426 | 440 | 22,000 |
1999/11/24 | 440 | 440 | 431 | 431 | 16,000 |
1999/11/22 | 433 | 433 | 430 | 430 | 9,000 |
1999/11/19 | 440 | 440 | 433 | 433 | 22,000 |
1999/11/18 | 428 | 429 | 426 | 426 | 12,000 |
1999/11/17 | 406 | 428 | 406 | 428 | 7,000 |
1999/11/16 | 399 | 405 | 398 | 405 | 9,000 |
1999/11/15 | 429 | 429 | 399 | 399 | 23,000 |
1999/11/12 | 406 | 406 | 399 | 399 | 20,000 |
1999/11/11 | 417 | 449 | 416 | 431 | 13,000 |
1999/11/10 | 420 | 420 | 411 | 416 | 39,000 |
1999/11/09 | 431 | 470 | 428 | 459 | 130,000 |
1999/11/08 | 410 | 410 | 393 | 393 | 18,000 |
1999/11/05 | 397 | 409 | 397 | 409 | 75,000 |
1999/11/04 | 409 | 432 | 409 | 432 | 17,000 |
1999/11/02 | 409 | 425 | 408 | 408 | 30,000 |
1999/11/01 | 425 | 438 | 406 | 406 | 16,000 |
1999/10/29 | 430 | 439 | 425 | 425 | 83,000 |
1999/10/28 | 431 | 431 | 430 | 430 | 18,000 |
1999/10/27 | 430 | 432 | 430 | 431 | 17,000 |
1999/10/26 | 430 | 431 | 430 | 431 | 18,000 |
1999/10/25 | 431 | 431 | 430 | 430 | 47,000 |
1999/10/22 | 433 | 433 | 425 | 425 | 22,000 |
1999/10/21 | 425 | 434 | 425 | 434 | 9,000 |
1999/10/20 | 422 | 431 | 422 | 431 | 12,000 |
1999/10/19 | 430 | 430 | 417 | 417 | 9,000 |
1999/10/18 | 411 | 416 | 411 | 416 | 9,000 |
1999/10/15 | 419 | 421 | 419 | 420 | 19,000 |
1999/10/14 | 417 | 419 | 417 | 419 | 3,000 |
1999/10/13 | 428 | 428 | 416 | 417 | 17,000 |
1999/10/12 | 454 | 458 | 410 | 428 | 32,000 |
1999/10/08 | 450 | 454 | 440 | 454 | 113,000 |
1999/10/07 | 450 | 455 | 450 | 451 | 110,000 |
1999/10/06 | 436 | 452 | 436 | 450 | 100,000 |
1999/10/05 | 435 | 438 | 430 | 436 | 43,000 |
1999/10/04 | 445 | 446 | 440 | 440 | 55,000 |
1999/10/01 | 441 | 455 | 440 | 450 | 38,000 |
1999/09/30 | 415 | 441 | 415 | 441 | 33,000 |
1999/09/29 | 411 | 429 | 411 | 415 | 13,000 |
1999/09/28 | 399 | 435 | 399 | 435 | 37,000 |
1999/09/27 | 425 | 425 | 395 | 400 | 78,000 |
1999/09/24 | 429 | 430 | 416 | 420 | 37,000 |
1999/09/22 | 450 | 450 | 432 | 439 | 17,000 |
1999/09/21 | 417 | 450 | 417 | 450 | 50,000 |
1999/09/20 | 428 | 428 | 415 | 416 | 37,000 |
1999/09/17 | 446 | 447 | 440 | 440 | 32,000 |
1999/09/16 | 449 | 449 | 440 | 446 | 37,000 |
1999/09/14 | 440 | 440 | 438 | 439 | 21,000 |
1999/09/13 | 437 | 440 | 435 | 440 | 31,000 |
1999/09/10 | 440 | 440 | 435 | 437 | 89,000 |
1999/09/09 | 430 | 433 | 428 | 433 | 43,000 |
1999/09/08 | 449 | 449 | 430 | 430 | 31,000 |
1999/09/07 | 453 | 453 | 449 | 452 | 14,000 |
1999/09/06 | 451 | 457 | 451 | 457 | 18,000 |
1999/09/03 | 449 | 459 | 449 | 458 | 53,000 |
1999/09/02 | 443 | 455 | 443 | 450 | 53,000 |
1999/09/01 | 425 | 428 | 425 | 428 | 7,000 |
1999/08/31 | 427 | 429 | 425 | 425 | 30,000 |
1999/08/30 | 432 | 432 | 427 | 428 | 66,000 |
1999/08/27 | 437 | 442 | 436 | 437 | 23,000 |
1999/08/26 | 439 | 439 | 437 | 437 | 33,000 |
1999/08/25 | 441 | 441 | 438 | 439 | 29,000 |
1999/08/24 | 478 | 478 | 461 | 461 | 14,000 |
1999/08/23 | 470 | 472 | 466 | 471 | 95,000 |
1999/08/20 | 455 | 464 | 455 | 464 | 46,000 |
1999/08/19 | 466 | 466 | 450 | 460 | 29,000 |
1999/08/18 | 470 | 470 | 460 | 466 | 41,000 |
1999/08/17 | 469 | 469 | 434 | 450 | 276,000 |
1999/08/16 | 470 | 470 | 462 | 469 | 35,000 |
1999/08/13 | 450 | 452 | 450 | 452 | 7,000 |
1999/08/12 | 455 | 455 | 455 | 455 | 3,000 |
1999/08/11 | 441 | 448 | 441 | 448 | 10,000 |
1999/08/10 | 469 | 469 | 466 | 466 | 5,000 |
1999/08/09 | 479 | 479 | 471 | 471 | 26,000 |
1999/08/06 | 470 | 480 | 460 | 469 | 131,000 |
1999/08/05 | 468 | 469 | 462 | 462 | 19,000 |
1999/08/04 | 456 | 469 | 456 | 469 | 19,000 |
1999/08/03 | 461 | 463 | 457 | 460 | 47,000 |
1999/08/02 | 460 | 464 | 457 | 461 | 22,000 |
1999/07/30 | 460 | 470 | 460 | 470 | 73,000 |
1999/07/29 | 444 | 444 | 441 | 442 | 18,000 |
1999/07/28 | 444 | 460 | 444 | 459 | 11,000 |
1999/07/27 | 445 | 446 | 444 | 444 | 4,000 |
1999/07/26 | 443 | 443 | 443 | 443 | 3,000 |
1999/07/23 | 465 | 465 | 443 | 443 | 54,000 |
1999/07/22 | 469 | 474 | 468 | 469 | 47,000 |
1999/07/21 | 469 | 469 | 465 | 468 | 15,000 |
1999/07/19 | 466 | 471 | 465 | 465 | 19,000 |
1999/07/16 | 470 | 470 | 462 | 462 | 33,000 |
1999/07/15 | 456 | 470 | 455 | 470 | 36,000 |
1999/07/14 | 455 | 458 | 455 | 457 | 29,000 |
1999/07/13 | 468 | 470 | 462 | 462 | 19,000 |
1999/07/12 | 466 | 475 | 465 | 465 | 35,000 |
1999/07/09 | 455 | 462 | 451 | 462 | 35,000 |
1999/07/08 | 460 | 462 | 448 | 448 | 28,000 |
1999/07/07 | 451 | 460 | 448 | 448 | 24,000 |
1999/07/06 | 451 | 454 | 448 | 448 | 41,000 |
1999/07/05 | 448 | 455 | 442 | 455 | 50,000 |
1999/07/02 | 446 | 464 | 440 | 442 | 18,000 |
1999/07/01 | 445 | 450 | 435 | 436 | 59,000 |
1999/06/30 | 449 | 449 | 440 | 440 | 16,000 |
1999/06/29 | 458 | 458 | 450 | 450 | 38,000 |
1999/06/28 | 457 | 458 | 456 | 458 | 3,000 |
1999/06/25 | 473 | 473 | 456 | 456 | 20,000 |
1999/06/24 | 460 | 463 | 456 | 463 | 43,000 |
1999/06/23 | 459 | 463 | 456 | 462 | 39,000 |
1999/06/22 | 479 | 479 | 457 | 464 | 59,000 |
1999/06/21 | 481 | 481 | 455 | 457 | 106,000 |
1999/06/18 | 484 | 490 | 456 | 460 | 312,000 |
1999/06/17 | 455 | 465 | 447 | 465 | 130,000 |
1999/06/16 | 429 | 450 | 429 | 450 | 33,000 |
1999/06/15 | 440 | 440 | 429 | 429 | 28,000 |
1999/06/14 | 436 | 443 | 436 | 443 | 40,000 |
1999/06/11 | 445 | 445 | 431 | 431 | 49,000 |
1999/06/10 | 421 | 429 | 420 | 421 | 40,000 |
1999/06/09 | 410 | 420 | 410 | 416 | 12,000 |
1999/06/08 | 409 | 409 | 409 | 409 | 2,000 |
1999/06/07 | 405 | 409 | 405 | 409 | 6,000 |
1999/06/04 | 405 | 408 | 400 | 408 | 66,000 |
1999/06/03 | 411 | 411 | 410 | 410 | 6,000 |
1999/06/02 | 430 | 430 | 403 | 411 | 12,000 |
1999/06/01 | 420 | 426 | 420 | 423 | 63,000 |
1999/05/31 | 411 | 411 | 411 | 411 | 2,000 |
1999/05/28 | 416 | 416 | 416 | 416 | 4,000 |
1999/05/27 | 416 | 420 | 413 | 420 | 22,000 |
1999/05/26 | 415 | 420 | 410 | 420 | 78,000 |
1999/05/25 | 417 | 417 | 412 | 412 | 32,000 |
1999/05/24 | 430 | 430 | 411 | 416 | 33,000 |
1999/05/21 | 430 | 435 | 430 | 434 | 25,000 |
1999/05/20 | 426 | 437 | 425 | 435 | 35,000 |
1999/05/19 | 422 | 428 | 422 | 426 | 26,000 |
1999/05/18 | 427 | 443 | 427 | 438 | 33,000 |
1999/05/17 | 458 | 460 | 437 | 437 | 92,000 |
1999/05/14 | 430 | 460 | 430 | 460 | 91,000 |
1999/05/13 | 435 | 450 | 422 | 434 | 20,000 |
1999/05/12 | 422 | 440 | 422 | 437 | 23,000 |
1999/05/11 | 429 | 429 | 423 | 423 | 21,000 |
1999/05/10 | 440 | 440 | 421 | 426 | 53,000 |
1999/05/07 | 427 | 445 | 427 | 439 | 179,000 |
1999/05/06 | 425 | 430 | 420 | 424 | 153,000 |
1999/04/30 | 413 | 430 | 413 | 430 | 45,000 |
1999/04/28 | 415 | 420 | 412 | 412 | 58,000 |
1999/04/27 | 445 | 445 | 410 | 410 | 33,000 |
1999/04/26 | 424 | 435 | 424 | 430 | 40,000 |
1999/04/23 | 425 | 426 | 422 | 424 | 34,000 |
1999/04/22 | 439 | 439 | 428 | 428 | 15,000 |
1999/04/21 | 441 | 441 | 440 | 440 | 12,000 |
1999/04/20 | 435 | 435 | 435 | 435 | 8,000 |
1999/04/19 | 450 | 450 | 430 | 430 | 16,000 |
1999/04/16 | 439 | 450 | 438 | 445 | 14,000 |
1999/04/15 | 463 | 463 | 437 | 438 | 21,000 |
1999/04/14 | 440 | 440 | 435 | 435 | 17,000 |
1999/04/13 | 450 | 456 | 435 | 435 | 15,000 |
1999/04/12 | 460 | 470 | 460 | 460 | 10,000 |
1999/04/09 | 445 | 484 | 445 | 480 | 46,000 |
1999/04/08 | 455 | 484 | 455 | 480 | 183,000 |
1999/04/07 | 410 | 462 | 410 | 460 | 80,000 |
1999/04/06 | 410 | 410 | 402 | 410 | 18,000 |
1999/04/05 | 395 | 419 | 395 | 419 | 41,000 |
1999/04/02 | 395 | 400 | 392 | 400 | 38,000 |
1999/04/01 | 389 | 394 | 389 | 391 | 19,000 |
1999/03/31 | 389 | 395 | 389 | 389 | 17,000 |
1999/03/30 | 379 | 380 | 378 | 378 | 7,000 |
1999/03/29 | 377 | 377 | 377 | 377 | 5,000 |
1999/03/26 | 381 | 381 | 375 | 375 | 4,000 |
1999/03/25 | 375 | 385 | 375 | 385 | 17,000 |
1999/03/24 | 380 | 380 | 370 | 370 | 62,000 |
1999/03/23 | 385 | 385 | 378 | 380 | 42,000 |
1999/03/19 | 392 | 400 | 370 | 375 | 21,000 |
1999/03/18 | 419 | 419 | 401 | 401 | 35,000 |
1999/03/17 | 405 | 419 | 405 | 414 | 12,000 |
1999/03/16 | 405 | 415 | 400 | 414 | 29,000 |
1999/03/15 | 400 | 408 | 400 | 400 | 26,000 |
1999/03/12 | 424 | 424 | 406 | 406 | 19,000 |
1999/03/11 | 395 | 404 | 395 | 404 | 35,000 |
1999/03/10 | 400 | 401 | 390 | 400 | 15,000 |
1999/03/09 | 400 | 402 | 400 | 402 | 17,000 |
1999/03/08 | 400 | 405 | 400 | 400 | 22,000 |
1999/03/05 | 373 | 400 | 373 | 400 | 88,000 |
1999/03/04 | 381 | 381 | 374 | 374 | 28,000 |
1999/03/03 | 380 | 384 | 380 | 383 | 20,000 |
1999/03/02 | 386 | 386 | 380 | 380 | 28,000 |
1999/03/01 | 378 | 383 | 378 | 383 | 22,000 |
1999/02/26 | 380 | 384 | 378 | 378 | 41,000 |
1999/02/25 | 382 | 382 | 380 | 380 | 8,000 |
1999/02/24 | 372 | 375 | 367 | 367 | 21,000 |
1999/02/23 | 375 | 377 | 370 | 372 | 58,000 |
1999/02/22 | 366 | 366 | 365 | 365 | 5,000 |
1999/02/19 | 372 | 372 | 365 | 365 | 31,000 |
1999/02/18 | 373 | 373 | 372 | 372 | 9,000 |
1999/02/17 | 376 | 376 | 371 | 373 | 39,000 |
1999/02/16 | 380 | 380 | 375 | 377 | 8,000 |
1999/02/15 | 384 | 384 | 375 | 375 | 18,000 |
1999/02/12 | 364 | 364 | 360 | 364 | 45,000 |
1999/02/10 | 365 | 366 | 363 | 364 | 15,000 |
1999/02/09 | 369 | 369 | 365 | 365 | 31,000 |
1999/02/08 | 369 | 370 | 369 | 369 | 20,000 |
1999/02/05 | 373 | 375 | 369 | 369 | 43,000 |
1999/02/04 | 371 | 373 | 370 | 373 | 16,000 |
1999/02/03 | 369 | 371 | 369 | 370 | 9,000 |
1999/02/02 | 375 | 375 | 369 | 369 | 11,000 |
1999/02/01 | 365 | 365 | 363 | 363 | 4,000 |
1999/01/29 | 357 | 360 | 357 | 360 | 26,000 |
1999/01/28 | 360 | 362 | 357 | 357 | 30,000 |
1999/01/27 | 352 | 355 | 350 | 355 | 38,000 |
1999/01/26 | 348 | 364 | 348 | 357 | 39,000 |
1999/01/25 | 371 | 371 | 368 | 368 | 38,000 |
1999/01/22 | 368 | 372 | 367 | 368 | 25,000 |
1999/01/21 | 380 | 380 | 368 | 368 | 37,000 |
1999/01/20 | 375 | 380 | 370 | 380 | 62,000 |
1999/01/19 | 382 | 382 | 380 | 380 | 8,000 |
1999/01/18 | 368 | 383 | 368 | 383 | 9,000 |
1999/01/14 | 350 | 355 | 350 | 355 | 55,000 |
1999/01/13 | 355 | 355 | 354 | 355 | 5,000 |
1999/01/12 | 353 | 355 | 350 | 354 | 52,000 |
1999/01/11 | 350 | 353 | 350 | 353 | 8,000 |
1999/01/08 | 362 | 365 | 362 | 365 | 6,000 |
1999/01/07 | 371 | 371 | 371 | 371 | 3,000 |
1999/01/06 | 392 | 392 | 362 | 362 | 52,000 |
1999/01/05 | 391 | 392 | 391 | 391 | 23,000 |
1999/01/04 | 396 | 396 | 391 | 391 | 15,000 |