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 |
---|---|---|---|---|---|
2002/12/30 | 302 | 302 | 302 | 302 | 2,000 |
2002/12/27 | 306 | 306 | 298 | 302 | 31,000 |
2002/12/26 | 299 | 304 | 299 | 301 | 33,000 |
2002/12/25 | 290 | 296 | 290 | 294 | 23,000 |
2002/12/24 | 282 | 285 | 282 | 285 | 20,000 |
2002/12/20 | 281 | 288 | 281 | 283 | 41,000 |
2002/12/19 | 280 | 280 | 274 | 280 | 35,000 |
2002/12/18 | 284 | 284 | 280 | 280 | 26,000 |
2002/12/17 | 281 | 283 | 279 | 279 | 38,000 |
2002/12/16 | 291 | 291 | 285 | 289 | 23,000 |
2002/12/13 | 290 | 294 | 280 | 290 | 104,000 |
2002/12/12 | 291 | 294 | 291 | 293 | 15,000 |
2002/12/11 | 289 | 291 | 289 | 291 | 13,000 |
2002/12/10 | 287 | 289 | 285 | 289 | 28,000 |
2002/12/09 | 294 | 294 | 289 | 289 | 17,000 |
2002/12/06 | 295 | 297 | 293 | 294 | 20,000 |
2002/12/05 | 295 | 296 | 295 | 295 | 19,000 |
2002/12/04 | 296 | 297 | 295 | 295 | 15,000 |
2002/12/03 | 296 | 302 | 295 | 296 | 22,000 |
2002/12/02 | 296 | 297 | 295 | 295 | 37,000 |
2002/11/29 | 295 | 308 | 295 | 306 | 41,000 |
2002/11/28 | 296 | 299 | 291 | 296 | 23,000 |
2002/11/27 | 297 | 307 | 297 | 300 | 20,000 |
2002/11/26 | 301 | 301 | 291 | 296 | 13,000 |
2002/11/25 | 290 | 304 | 290 | 300 | 45,000 |
2002/11/22 | 295 | 295 | 283 | 288 | 32,000 |
2002/11/21 | 290 | 294 | 286 | 294 | 26,000 |
2002/11/20 | 290 | 296 | 289 | 296 | 33,000 |
2002/11/19 | 293 | 298 | 286 | 289 | 21,000 |
2002/11/18 | 299 | 299 | 298 | 298 | 8,000 |
2002/11/15 | 294 | 298 | 294 | 298 | 26,000 |
2002/11/14 | 295 | 295 | 291 | 293 | 14,000 |
2002/11/13 | 298 | 298 | 294 | 295 | 9,000 |
2002/11/12 | 296 | 299 | 296 | 297 | 15,000 |
2002/11/11 | 307 | 307 | 299 | 299 | 10,000 |
2002/11/08 | 310 | 310 | 307 | 308 | 17,000 |
2002/11/07 | 309 | 309 | 307 | 309 | 10,000 |
2002/11/06 | 310 | 310 | 304 | 309 | 37,000 |
2002/11/05 | 306 | 310 | 306 | 310 | 12,000 |
2002/11/01 | 309 | 309 | 307 | 307 | 6,000 |
2002/10/31 | 312 | 313 | 309 | 309 | 10,000 |
2002/10/30 | 310 | 313 | 310 | 312 | 38,000 |
2002/10/29 | 305 | 310 | 305 | 310 | 16,000 |
2002/10/28 | 306 | 306 | 306 | 306 | 12,000 |
2002/10/25 | 308 | 311 | 304 | 311 | 32,000 |
2002/10/24 | 305 | 306 | 304 | 305 | 8,000 |
2002/10/23 | 308 | 308 | 303 | 304 | 25,000 |
2002/10/22 | 313 | 313 | 307 | 307 | 8,000 |
2002/10/21 | 313 | 313 | 313 | 313 | 193,000 |
2002/10/18 | 311 | 312 | 309 | 312 | 20,000 |
2002/10/17 | 306 | 312 | 306 | 310 | 13,000 |
2002/10/16 | 313 | 314 | 312 | 314 | 16,000 |
2002/10/15 | 313 | 313 | 310 | 312 | 29,000 |
2002/10/11 | 298 | 307 | 298 | 307 | 11,000 |
2002/10/10 | 297 | 297 | 290 | 295 | 18,000 |
2002/10/09 | 303 | 304 | 297 | 297 | 21,000 |
2002/10/08 | 302 | 308 | 302 | 305 | 23,000 |
2002/10/07 | 314 | 314 | 304 | 304 | 17,000 |
2002/10/04 | 318 | 318 | 313 | 316 | 13,000 |
2002/10/03 | 316 | 319 | 316 | 318 | 19,000 |
2002/10/02 | 314 | 316 | 313 | 315 | 7,000 |
2002/10/01 | 315 | 319 | 312 | 319 | 13,000 |
2002/09/30 | 311 | 319 | 311 | 319 | 17,000 |
2002/09/27 | 320 | 320 | 319 | 320 | 21,000 |
2002/09/26 | 315 | 320 | 315 | 319 | 41,000 |
2002/09/25 | 318 | 318 | 310 | 314 | 21,000 |
2002/09/24 | 316 | 320 | 316 | 320 | 31,000 |
2002/09/20 | 315 | 317 | 315 | 316 | 18,000 |
2002/09/19 | 309 | 315 | 308 | 315 | 24,000 |
2002/09/18 | 307 | 309 | 305 | 309 | 9,000 |
2002/09/17 | 307 | 310 | 306 | 310 | 33,000 |
2002/09/13 | 300 | 304 | 300 | 304 | 102,000 |
2002/09/12 | 307 | 308 | 302 | 303 | 20,000 |
2002/09/11 | 309 | 309 | 302 | 302 | 8,000 |
2002/09/10 | 300 | 308 | 300 | 307 | 22,000 |
2002/09/09 | 300 | 300 | 299 | 300 | 10,000 |
2002/09/06 | 295 | 299 | 295 | 295 | 22,000 |
2002/09/05 | 299 | 300 | 297 | 300 | 27,000 |
2002/09/04 | 298 | 300 | 295 | 300 | 35,000 |
2002/09/03 | 305 | 305 | 297 | 297 | 38,000 |
2002/09/02 | 300 | 306 | 300 | 305 | 32,000 |
2002/08/30 | 301 | 305 | 300 | 305 | 66,000 |
2002/08/29 | 304 | 305 | 301 | 301 | 21,000 |
2002/08/28 | 308 | 308 | 301 | 305 | 22,000 |
2002/08/27 | 308 | 308 | 301 | 305 | 52,000 |
2002/08/26 | 309 | 310 | 304 | 310 | 40,000 |
2002/08/23 | 306 | 306 | 301 | 304 | 29,000 |
2002/08/22 | 308 | 308 | 303 | 305 | 22,000 |
2002/08/21 | 308 | 308 | 304 | 307 | 20,000 |
2002/08/20 | 307 | 309 | 301 | 309 | 22,000 |
2002/08/19 | 313 | 313 | 301 | 302 | 30,000 |
2002/08/16 | 303 | 313 | 303 | 308 | 41,000 |
2002/08/15 | 303 | 303 | 300 | 301 | 30,000 |
2002/08/14 | 303 | 303 | 300 | 303 | 24,000 |
2002/08/13 | 300 | 300 | 299 | 299 | 14,000 |
2002/08/12 | 309 | 309 | 298 | 299 | 17,000 |
2002/08/09 | 309 | 310 | 301 | 308 | 24,000 |
2002/08/08 | 301 | 304 | 300 | 302 | 28,000 |
2002/08/07 | 298 | 301 | 298 | 300 | 18,000 |
2002/08/06 | 300 | 300 | 298 | 298 | 12,000 |
2002/08/05 | 300 | 301 | 300 | 300 | 13,000 |
2002/08/02 | 301 | 302 | 297 | 297 | 26,000 |
2002/08/01 | 298 | 300 | 298 | 300 | 26,000 |
2002/07/31 | 300 | 300 | 298 | 298 | 26,000 |
2002/07/30 | 300 | 300 | 299 | 300 | 8,000 |
2002/07/29 | 301 | 301 | 296 | 296 | 16,000 |
2002/07/26 | 305 | 306 | 296 | 296 | 22,000 |
2002/07/25 | 311 | 315 | 308 | 308 | 40,000 |
2002/07/24 | 305 | 307 | 305 | 305 | 11,000 |
2002/07/23 | 314 | 314 | 307 | 314 | 16,000 |
2002/07/22 | 306 | 319 | 305 | 315 | 12,000 |
2002/07/19 | 318 | 318 | 308 | 309 | 12,000 |
2002/07/18 | 304 | 328 | 299 | 328 | 88,000 |
2002/07/17 | 296 | 304 | 293 | 304 | 56,000 |
2002/07/16 | 296 | 305 | 296 | 304 | 43,000 |
2002/07/15 | 306 | 306 | 299 | 299 | 22,000 |
2002/07/12 | 308 | 308 | 303 | 303 | 14,000 |
2002/07/11 | 308 | 308 | 301 | 301 | 13,000 |
2002/07/10 | 309 | 310 | 309 | 310 | 7,000 |
2002/07/09 | 309 | 310 | 309 | 310 | 20,000 |
2002/07/08 | 315 | 316 | 313 | 315 | 9,000 |
2002/07/05 | 313 | 317 | 312 | 312 | 13,000 |
2002/07/04 | 305 | 307 | 305 | 307 | 6,000 |
2002/07/03 | 312 | 320 | 312 | 320 | 30,000 |
2002/07/02 | 307 | 307 | 301 | 307 | 9,000 |
2002/07/01 | 305 | 320 | 305 | 307 | 15,000 |
2002/06/28 | 294 | 305 | 294 | 305 | 21,000 |
2002/06/27 | 304 | 304 | 293 | 293 | 12,000 |
2002/06/26 | 302 | 302 | 291 | 293 | 20,000 |
2002/06/25 | 301 | 303 | 301 | 303 | 27,000 |
2002/06/24 | 300 | 301 | 296 | 296 | 10,000 |
2002/06/21 | 302 | 302 | 300 | 300 | 6,000 |
2002/06/20 | 299 | 304 | 299 | 301 | 16,000 |
2002/06/19 | 304 | 304 | 298 | 298 | 17,000 |
2002/06/18 | 304 | 304 | 298 | 304 | 31,000 |
2002/06/17 | 312 | 312 | 304 | 304 | 50,000 |
2002/06/14 | 309 | 310 | 307 | 307 | 152,000 |
2002/06/13 | 315 | 316 | 311 | 311 | 16,000 |
2002/06/12 | 312 | 315 | 310 | 315 | 10,000 |
2002/06/11 | 316 | 323 | 313 | 313 | 10,000 |
2002/06/10 | 314 | 316 | 309 | 314 | 15,000 |
2002/06/07 | 310 | 310 | 307 | 309 | 20,000 |
2002/06/06 | 320 | 320 | 311 | 312 | 30,000 |
2002/06/05 | 322 | 325 | 316 | 317 | 23,000 |
2002/06/04 | 326 | 326 | 318 | 322 | 15,000 |
2002/06/03 | 328 | 328 | 323 | 324 | 16,000 |
2002/05/31 | 329 | 329 | 326 | 328 | 35,000 |
2002/05/30 | 328 | 330 | 325 | 330 | 27,000 |
2002/05/29 | 330 | 330 | 325 | 327 | 19,000 |
2002/05/28 | 330 | 330 | 325 | 328 | 17,000 |
2002/05/27 | 325 | 335 | 325 | 331 | 54,000 |
2002/05/24 | 324 | 332 | 322 | 328 | 64,000 |
2002/05/23 | 325 | 325 | 318 | 318 | 25,000 |
2002/05/22 | 316 | 319 | 316 | 316 | 20,000 |
2002/05/21 | 313 | 313 | 306 | 312 | 34,000 |
2002/05/20 | 315 | 315 | 309 | 309 | 29,000 |
2002/05/17 | 308 | 310 | 305 | 305 | 38,000 |
2002/05/16 | 304 | 306 | 304 | 306 | 32,000 |
2002/05/15 | 310 | 310 | 304 | 304 | 27,000 |
2002/05/14 | 306 | 308 | 303 | 308 | 24,000 |
2002/05/13 | 304 | 304 | 303 | 303 | 11,000 |
2002/05/10 | 303 | 304 | 303 | 304 | 16,000 |
2002/05/09 | 304 | 310 | 304 | 305 | 16,000 |
2002/05/08 | 301 | 302 | 301 | 302 | 4,000 |
2002/05/07 | 305 | 305 | 299 | 301 | 20,000 |
2002/05/02 | 307 | 308 | 307 | 307 | 9,000 |
2002/05/01 | 309 | 309 | 307 | 308 | 11,000 |
2002/04/30 | 311 | 311 | 307 | 310 | 13,000 |
2002/04/26 | 321 | 321 | 311 | 311 | 34,000 |
2002/04/25 | 320 | 321 | 316 | 321 | 17,000 |
2002/04/24 | 317 | 317 | 315 | 315 | 9,000 |
2002/04/23 | 322 | 323 | 317 | 317 | 15,000 |
2002/04/22 | 320 | 324 | 315 | 324 | 19,000 |
2002/04/19 | 313 | 320 | 313 | 320 | 21,000 |
2002/04/18 | 323 | 325 | 312 | 313 | 28,000 |
2002/04/17 | 329 | 329 | 320 | 321 | 10,000 |
2002/04/16 | 315 | 315 | 314 | 314 | 5,000 |
2002/04/15 | 321 | 321 | 310 | 315 | 23,000 |
2002/04/12 | 321 | 321 | 316 | 319 | 21,000 |
2002/04/11 | 320 | 320 | 316 | 316 | 6,000 |
2002/04/10 | 324 | 325 | 317 | 324 | 18,000 |
2002/04/09 | 320 | 320 | 319 | 319 | 6,000 |
2002/04/08 | 321 | 322 | 319 | 320 | 24,000 |
2002/04/05 | 320 | 322 | 320 | 321 | 5,000 |
2002/04/04 | 320 | 324 | 318 | 320 | 21,000 |
2002/04/03 | 313 | 315 | 311 | 313 | 15,000 |
2002/04/02 | 310 | 313 | 304 | 313 | 13,000 |
2002/04/01 | 325 | 325 | 311 | 312 | 14,000 |
2002/03/29 | 332 | 332 | 310 | 310 | 12,000 |
2002/03/28 | 330 | 334 | 326 | 334 | 13,000 |
2002/03/27 | 313 | 338 | 310 | 338 | 29,000 |
2002/03/26 | 311 | 323 | 311 | 323 | 6,000 |
2002/03/25 | 330 | 330 | 310 | 320 | 46,000 |
2002/03/22 | 335 | 335 | 324 | 324 | 27,000 |
2002/03/20 | 330 | 332 | 330 | 332 | 20,000 |
2002/03/19 | 327 | 335 | 327 | 335 | 23,000 |
2002/03/18 | 330 | 330 | 326 | 326 | 20,000 |
2002/03/15 | 330 | 330 | 326 | 329 | 21,000 |
2002/03/14 | 324 | 324 | 323 | 324 | 15,000 |
2002/03/13 | 332 | 333 | 325 | 325 | 24,000 |
2002/03/12 | 334 | 334 | 331 | 332 | 15,000 |
2002/03/11 | 330 | 332 | 324 | 326 | 43,000 |
2002/03/08 | 328 | 332 | 325 | 327 | 114,000 |
2002/03/07 | 332 | 335 | 332 | 333 | 17,000 |
2002/03/06 | 332 | 333 | 330 | 333 | 25,000 |
2002/03/05 | 334 | 335 | 332 | 334 | 13,000 |
2002/03/04 | 334 | 338 | 332 | 337 | 39,000 |
2002/03/01 | 330 | 330 | 326 | 330 | 36,000 |
2002/02/28 | 329 | 334 | 325 | 325 | 22,000 |
2002/02/27 | 329 | 329 | 325 | 329 | 29,000 |
2002/02/26 | 320 | 321 | 317 | 319 | 18,000 |
2002/02/25 | 318 | 320 | 318 | 318 | 26,000 |
2002/02/22 | 315 | 318 | 315 | 318 | 11,000 |
2002/02/21 | 311 | 315 | 310 | 315 | 18,000 |
2002/02/20 | 310 | 311 | 309 | 311 | 11,000 |
2002/02/19 | 303 | 305 | 303 | 305 | 15,000 |
2002/02/18 | 309 | 310 | 308 | 308 | 9,000 |
2002/02/15 | 311 | 311 | 308 | 311 | 19,000 |
2002/02/14 | 307 | 311 | 307 | 308 | 24,000 |
2002/02/13 | 297 | 313 | 297 | 312 | 25,000 |
2002/02/12 | 289 | 292 | 286 | 292 | 40,000 |
2002/02/08 | 285 | 289 | 285 | 289 | 62,000 |
2002/02/07 | 285 | 291 | 285 | 286 | 38,000 |
2002/02/06 | 290 | 294 | 289 | 294 | 31,000 |
2002/02/05 | 291 | 291 | 290 | 290 | 36,000 |
2002/02/04 | 294 | 295 | 292 | 292 | 21,000 |
2002/02/01 | 295 | 300 | 291 | 293 | 98,000 |
2002/01/31 | 300 | 300 | 295 | 295 | 20,000 |
2002/01/30 | 296 | 300 | 294 | 300 | 16,000 |
2002/01/29 | 302 | 302 | 301 | 301 | 2,000 |
2002/01/28 | 305 | 305 | 302 | 304 | 19,000 |
2002/01/25 | 299 | 302 | 299 | 302 | 28,000 |
2002/01/24 | 304 | 305 | 293 | 293 | 14,000 |
2002/01/23 | 309 | 309 | 302 | 306 | 9,000 |
2002/01/22 | 310 | 310 | 304 | 310 | 22,000 |
2002/01/21 | 306 | 315 | 306 | 313 | 29,000 |
2002/01/18 | 296 | 306 | 295 | 306 | 34,000 |
2002/01/17 | 300 | 300 | 295 | 296 | 6,000 |
2002/01/16 | 300 | 303 | 299 | 300 | 33,000 |
2002/01/15 | 304 | 308 | 301 | 308 | 32,000 |
2002/01/11 | 313 | 313 | 300 | 300 | 57,000 |
2002/01/10 | 313 | 313 | 300 | 303 | 21,000 |
2002/01/09 | 310 | 314 | 305 | 313 | 28,000 |
2002/01/08 | 310 | 314 | 309 | 314 | 22,000 |
2002/01/07 | 322 | 322 | 320 | 321 | 18,000 |
2002/01/04 | 312 | 312 | 312 | 312 | 4,000 |