4220 リケンテクノス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 463 | 463 | 460 | 460 | 4,000 | 314.19 |
| 1983-12-27 | 463 | 463 | 460 | 460 | 16,000 | 314.19 |
| 1983-12-26 | 460 | 463 | 460 | 463 | 11,000 | 316.24 |
| 1983-12-24 | 460 | 460 | 455 | 455 | 18,000 | 310.77 |
| 1983-12-23 | 460 | 460 | 459 | 460 | 29,000 | 314.19 |
| 1983-12-22 | 463 | 463 | 463 | 463 | 4,000 | 316.24 |
| 1983-12-21 | 462 | 463 | 455 | 463 | 47,000 | 316.24 |
| 1983-12-19 | 460 | 460 | 460 | 460 | 3,000 | 314.19 |
| 1983-12-17 | 460 | 463 | 460 | 460 | 61,000 | 314.19 |
| 1983-12-16 | 460 | 460 | 458 | 460 | 17,000 | 314.19 |
| 1983-12-15 | 458 | 458 | 455 | 455 | 18,000 | 310.77 |
| 1983-12-13 | 463 | 463 | 463 | 463 | 30,000 | 316.24 |
| 1983-12-07 | 484 | 484 | 484 | 484 | 12,000 | 330.58 |
| 1983-12-06 | 489 | 489 | 489 | 489 | 2,000 | 333.99 |
| 1983-12-05 | 492 | 492 | 490 | 490 | 3,000 | 334.68 |
| 1983-12-03 | 490 | 490 | 490 | 490 | 6,000 | 334.68 |
| 1983-12-02 | 490 | 490 | 490 | 490 | 302,000 | 334.68 |
| 1983-12-01 | 485 | 490 | 485 | 490 | 316,000 | 334.68 |
| 1983-11-30 | 490 | 490 | 490 | 490 | 10,000 | 334.68 |
| 1983-11-29 | 490 | 490 | 490 | 490 | 17,000 | 334.68 |
| 1983-11-25 | 500 | 500 | 500 | 500 | 21,000 | 341.51 |
| 1983-11-24 | 500 | 500 | 500 | 500 | 6,000 | 341.51 |
| 1983-11-22 | 510 | 510 | 505 | 505 | 9,000 | 344.92 |
| 1983-11-21 | 510 | 510 | 505 | 505 | 4,000 | 344.92 |
| 1983-11-19 | 510 | 510 | 510 | 510 | 1,000 | 348.34 |
| 1983-11-18 | 505 | 507 | 505 | 506 | 9,000 | 345.61 |
| 1983-11-17 | 505 | 505 | 504 | 505 | 15,000 | 344.92 |
| 1983-11-16 | 500 | 505 | 500 | 505 | 31,000 | 344.92 |
| 1983-11-15 | 503 | 505 | 503 | 505 | 6,000 | 344.92 |
| 1983-11-14 | 493 | 505 | 493 | 500 | 40,000 | 341.51 |
| 1983-11-11 | 494 | 494 | 494 | 494 | 6,000 | 337.41 |
| 1983-11-10 | 499 | 499 | 499 | 499 | 5,000 | 340.82 |
| 1983-11-08 | 495 | 500 | 495 | 500 | 6,000 | 341.51 |
| 1983-11-02 | 490 | 500 | 490 | 500 | 20,000 | 341.51 |
| 1983-10-27 | 495 | 500 | 495 | 500 | 19,000 | 341.51 |
| 1983-10-25 | 498 | 498 | 498 | 498 | 6,000 | 340.14 |
| 1983-10-20 | 500 | 504 | 500 | 504 | 36,000 | 344.24 |
| 1983-10-18 | 502 | 503 | 502 | 503 | 19,000 | 343.56 |
| 1983-10-17 | 501 | 503 | 501 | 503 | 26,000 | 343.56 |
| 1983-10-15 | 500 | 501 | 500 | 500 | 12,000 | 341.51 |
| 1983-10-14 | 503 | 503 | 503 | 503 | 22,000 | 343.56 |
| 1983-10-13 | 503 | 505 | 503 | 503 | 6,000 | 343.56 |
| 1983-10-12 | 503 | 503 | 503 | 503 | 8,000 | 343.56 |
| 1983-10-11 | 504 | 505 | 503 | 503 | 287,000 | 343.56 |
| 1983-10-07 | 500 | 501 | 500 | 501 | 45,000 | 342.19 |
| 1983-10-06 | 490 | 495 | 490 | 495 | 16,000 | 338.09 |
| 1983-10-05 | 476 | 480 | 476 | 480 | 24,000 | 327.85 |
| 1983-10-01 | 465 | 465 | 465 | 465 | 4,000 | 317.60 |
| 1983-09-30 | 460 | 465 | 460 | 465 | 48,000 | 317.60 |
| 1983-09-27 | 466 | 466 | 465 | 465 | 3,000 | 317.60 |
| 1983-09-24 | 475 | 475 | 465 | 465 | 13,000 | 317.60 |
| 1983-09-22 | 475 | 475 | 475 | 475 | 10,000 | 324.43 |
| 1983-09-16 | 480 | 480 | 480 | 480 | 8,000 | 327.85 |
| 1983-09-14 | 480 | 481 | 480 | 480 | 19,000 | 327.85 |
| 1983-09-08 | 490 | 490 | 488 | 490 | 51,000 | 334.68 |
| 1983-09-07 | 490 | 490 | 488 | 488 | 45,000 | 333.31 |
| 1983-09-06 | 490 | 490 | 490 | 490 | 5,000 | 334.68 |
| 1983-09-05 | 490 | 490 | 490 | 490 | 10,000 | 334.68 |
| 1983-09-02 | 495 | 495 | 490 | 490 | 19,000 | 334.68 |
| 1983-09-01 | 490 | 490 | 490 | 490 | 26,000 | 334.68 |
| 1983-08-31 | 490 | 490 | 480 | 480 | 22,000 | 327.85 |
| 1983-08-30 | 487 | 490 | 485 | 490 | 62,000 | 334.68 |
| 1983-08-29 | 485 | 488 | 485 | 486 | 7,000 | 331.95 |
| 1983-08-27 | 480 | 480 | 480 | 480 | 12,000 | 327.85 |
| 1983-08-26 | 477 | 478 | 477 | 477 | 26,000 | 325.80 |
| 1983-08-25 | 470 | 470 | 470 | 470 | 29,000 | 321.02 |
| 1983-08-15 | 490 | 490 | 488 | 488 | 20,000 | 333.31 |
| 1983-08-12 | 499 | 499 | 499 | 499 | 2,000 | 340.82 |
| 1983-08-11 | 499 | 499 | 499 | 499 | 2,000 | 340.82 |
| 1983-08-04 | 500 | 500 | 500 | 500 | 10,000 | 341.51 |
| 1983-08-03 | 510 | 510 | 510 | 510 | 4,000 | 348.34 |
| 1983-08-02 | 510 | 510 | 510 | 510 | 7,000 | 348.34 |
| 1983-08-01 | 510 | 510 | 510 | 510 | 10,000 | 348.34 |
| 1983-07-30 | 515 | 515 | 510 | 510 | 14,000 | 348.34 |
| 1983-07-29 | 521 | 521 | 521 | 521 | 9,000 | 355.85 |
| 1983-07-28 | 521 | 525 | 521 | 521 | 12,000 | 355.85 |
| 1983-07-27 | 525 | 525 | 521 | 521 | 25,000 | 355.85 |
| 1983-07-26 | 534 | 535 | 525 | 525 | 213,000 | 358.58 |
| 1983-07-25 | 535 | 535 | 534 | 534 | 41,000 | 364.73 |
| 1983-07-23 | 534 | 534 | 530 | 530 | 12,000 | 362 |
| 1983-07-22 | 530 | 535 | 530 | 530 | 47,000 | 362 |
| 1983-07-21 | 524 | 529 | 524 | 525 | 315,000 | 358.58 |
| 1983-07-20 | 535 | 535 | 521 | 521 | 88,000 | 355.85 |
| 1983-07-19 | 530 | 530 | 526 | 526 | 20,000 | 359.27 |
| 1983-07-18 | 530 | 530 | 525 | 530 | 80,000 | 362 |
| 1983-07-15 | 530 | 530 | 525 | 525 | 40,000 | 358.58 |
| 1983-07-14 | 532 | 532 | 521 | 521 | 95,000 | 355.85 |
| 1983-07-13 | 530 | 539 | 530 | 532 | 29,000 | 363.36 |
| 1983-07-12 | 539 | 539 | 530 | 530 | 27,000 | 362 |
| 1983-07-11 | 523 | 525 | 521 | 525 | 218,000 | 358.58 |
| 1983-07-09 | 521 | 525 | 521 | 525 | 15,000 | 358.58 |
| 1983-07-08 | 520 | 520 | 510 | 520 | 87,000 | 355.17 |
| 1983-07-07 | 537 | 537 | 515 | 520 | 215,000 | 355.17 |
| 1983-07-06 | 547 | 547 | 537 | 547 | 63,000 | 373.61 |
| 1983-07-05 | 560 | 565 | 557 | 557 | 144,000 | 380.44 |
| 1983-07-04 | 560 | 560 | 559 | 560 | 209,000 | 382.49 |
| 1983-07-02 | 560 | 560 | 550 | 552 | 64,000 | 377.02 |
| 1983-07-01 | 550 | 550 | 549 | 550 | 105,000 | 375.66 |
| 1983-06-30 | 548 | 550 | 548 | 550 | 46,000 | 375.66 |
| 1983-06-29 | 540 | 540 | 530 | 530 | 74,000 | 362 |
| 1983-06-28 | 530 | 540 | 530 | 540 | 83,000 | 368.83 |
| 1983-06-27 | 540 | 540 | 532 | 533 | 56,000 | 364.05 |
| 1983-06-25 | 535 | 535 | 532 | 532 | 31,000 | 363.36 |
| 1983-06-24 | 530 | 530 | 530 | 530 | 31,000 | 362 |
| 1983-06-22 | 539 | 539 | 539 | 539 | 52,000 | 368.14 |
| 1983-06-20 | 539 | 539 | 539 | 539 | 8,000 | 368.14 |
| 1983-06-17 | 560 | 564 | 546 | 546 | 87,000 | 372.93 |
| 1983-06-16 | 540 | 573 | 540 | 560 | 359,000 | 382.49 |
| 1983-06-15 | 530 | 540 | 530 | 540 | 106,000 | 368.83 |
| 1983-06-14 | 545 | 549 | 540 | 540 | 181,000 | 368.83 |
| 1983-06-13 | 540 | 540 | 535 | 540 | 305,000 | 368.83 |
| 1983-06-11 | 515 | 520 | 515 | 520 | 28,000 | 355.17 |
| 1983-06-10 | 500 | 509 | 500 | 509 | 29,000 | 347.65 |
| 1983-06-09 | 495 | 500 | 492 | 492 | 13,000 | 336.04 |
| 1983-06-08 | 490 | 491 | 485 | 490 | 95,000 | 334.68 |
| 1983-06-07 | 495 | 495 | 480 | 490 | 91,000 | 334.68 |
| 1983-06-06 | 510 | 510 | 504 | 504 | 26,000 | 344.24 |
| 1983-06-04 | 520 | 520 | 519 | 520 | 31,000 | 355.17 |
| 1983-06-03 | 529 | 529 | 519 | 524 | 79,000 | 357.90 |
| 1983-06-02 | 525 | 538 | 525 | 525 | 80,000 | 358.58 |
| 1983-06-01 | 540 | 546 | 539 | 539 | 312,000 | 368.14 |
| 1983-05-31 | 540 | 540 | 539 | 540 | 55,000 | 368.83 |
| 1983-05-28 | 553 | 553 | 549 | 549 | 22,000 | 374.97 |
| 1983-05-27 | 550 | 558 | 550 | 555 | 71,000 | 379.07 |
| 1983-05-26 | 550 | 556 | 550 | 556 | 119,000 | 379.76 |
| 1983-05-25 | 561 | 564 | 550 | 552 | 151,000 | 377.02 |
| 1983-05-24 | 570 | 573 | 559 | 564 | 690,000 | 385.22 |
| 1983-05-23 | 564 | 564 | 555 | 564 | 344,000 | 385.22 |
| 1983-05-20 | 540 | 554 | 540 | 554 | 788,000 | 378.39 |
| 1983-05-19 | 498 | 534 | 495 | 534 | 366,000 | 364.73 |
| 1983-05-18 | 502 | 502 | 492 | 492 | 158,000 | 336.04 |
| 1983-05-17 | 505 | 510 | 502 | 502 | 43,000 | 342.87 |
| 1983-05-16 | 505 | 510 | 505 | 505 | 88,000 | 344.92 |
| 1983-05-14 | 510 | 510 | 505 | 508 | 26,000 | 346.97 |
| 1983-05-13 | 520 | 520 | 515 | 515 | 40,000 | 351.75 |
| 1983-05-12 | 524 | 524 | 514 | 520 | 64,000 | 355.17 |
| 1983-05-11 | 530 | 530 | 520 | 520 | 122,000 | 355.17 |
| 1983-05-10 | 530 | 540 | 520 | 520 | 214,000 | 355.17 |
| 1983-05-09 | 530 | 530 | 520 | 525 | 91,000 | 358.58 |
| 1983-05-07 | 520 | 530 | 519 | 530 | 210,000 | 362 |
| 1983-05-06 | 505 | 520 | 505 | 519 | 160,000 | 354.48 |
| 1983-05-04 | 505 | 506 | 500 | 505 | 89,000 | 344.92 |
| 1983-05-02 | 510 | 515 | 505 | 506 | 56,000 | 345.61 |
| 1983-04-30 | 522 | 522 | 514 | 515 | 105,000 | 351.75 |
| 1983-04-28 | 510 | 530 | 500 | 520 | 534,000 | 355.17 |
| 1983-04-27 | 493 | 517 | 490 | 510 | 667,000 | 348.34 |
| 1983-04-26 | 470 | 498 | 470 | 495 | 192,000 | 338.09 |
| 1983-04-25 | 466 | 475 | 466 | 475 | 18,000 | 324.43 |
| 1983-04-23 | 466 | 470 | 466 | 466 | 12,000 | 318.28 |
| 1983-04-22 | 470 | 473 | 465 | 470 | 218,000 | 321.02 |
| 1983-04-21 | 470 | 479 | 470 | 474 | 103,000 | 323.75 |
| 1983-04-20 | 474 | 475 | 469 | 469 | 93,000 | 320.33 |
| 1983-04-19 | 479 | 479 | 465 | 465 | 118,000 | 317.60 |
| 1983-04-18 | 481 | 482 | 479 | 479 | 121,000 | 327.16 |
| 1983-04-15 | 479 | 484 | 475 | 482 | 247,000 | 329.21 |
| 1983-04-14 | 474 | 475 | 470 | 470 | 86,000 | 321.02 |
| 1983-04-13 | 450 | 480 | 450 | 476 | 417,000 | 325.11 |
| 1983-04-12 | 457 | 457 | 445 | 445 | 58,000 | 303.94 |
| 1983-04-11 | 460 | 462 | 455 | 459 | 29,000 | 313.50 |
| 1983-04-09 | 463 | 463 | 460 | 463 | 117,000 | 316.24 |
| 1983-04-08 | 465 | 474 | 463 | 464 | 784,000 | 316.92 |
| 1983-04-07 | 457 | 468 | 457 | 465 | 426,000 | 317.60 |
| 1983-04-06 | 445 | 449 | 441 | 444 | 102,000 | 303.26 |
| 1983-04-05 | 455 | 455 | 445 | 445 | 79,000 | 303.94 |
| 1983-04-04 | 451 | 457 | 451 | 455 | 143,000 | 310.77 |
| 1983-04-02 | 448 | 452 | 445 | 450 | 234,000 | 307.36 |
| 1983-04-01 | 450 | 450 | 444 | 445 | 288,000 | 303.94 |
| 1983-03-31 | 440 | 455 | 440 | 448 | 478,000 | 305.99 |
| 1983-03-30 | 420 | 437 | 420 | 436 | 585,000 | 297.79 |
| 1983-03-29 | 409 | 427 | 407 | 422 | 394,000 | 288.23 |
| 1983-03-28 | 398 | 403 | 396 | 401 | 44,000 | 273.89 |
| 1983-03-26 | 407 | 407 | 395 | 398 | 82,000 | 271.84 |
| 1983-03-25 | 410 | 410 | 405 | 408 | 191,000 | 278.67 |
| 1983-03-24 | 380 | 385 | 379 | 385 | 62,000 | 262.96 |
| 1983-03-23 | 380 | 380 | 369 | 379 | 28,000 | 258.86 |
| 1983-03-22 | 385 | 389 | 380 | 380 | 77,000 | 259.55 |
| 1983-03-18 | 390 | 390 | 385 | 390 | 41,000 | 266.38 |
| 1983-03-16 | 389 | 405 | 385 | 400 | 105,000 | 273.21 |
| 1983-03-15 | 390 | 393 | 386 | 393 | 38,000 | 268.42 |
| 1983-03-14 | 395 | 400 | 395 | 398 | 34,000 | 271.84 |
| 1983-03-12 | 400 | 400 | 386 | 400 | 71,000 | 273.21 |
| 1983-03-11 | 400 | 418 | 400 | 410 | 280,000 | 280.04 |
| 1983-03-10 | 390 | 400 | 381 | 399 | 366,000 | 272.52 |
| 1983-03-09 | 360 | 390 | 360 | 385 | 141,000 | 262.96 |
| 1983-03-08 | 365 | 365 | 360 | 361 | 32,000 | 246.57 |
| 1983-03-07 | 365 | 366 | 365 | 366 | 18,000 | 249.98 |
| 1983-03-05 | 360 | 365 | 360 | 365 | 7,000 | 249.30 |
| 1983-03-04 | 365 | 368 | 360 | 360 | 24,000 | 245.89 |
| 1983-03-03 | 365 | 365 | 355 | 365 | 29,000 | 249.30 |
| 1983-03-02 | 365 | 369 | 365 | 365 | 23,000 | 249.30 |
| 1983-03-01 | 373 | 373 | 365 | 369 | 61,000 | 252.03 |
| 1983-02-28 | 350 | 375 | 350 | 375 | 97,000 | 256.13 |
| 1983-02-26 | 340 | 351 | 340 | 350 | 80,000 | 239.06 |
| 1983-02-25 | 332 | 333 | 332 | 333 | 10,000 | 227.44 |
| 1983-02-24 | 331 | 332 | 331 | 332 | 3,000 | 226.76 |
| 1983-02-23 | 330 | 330 | 330 | 330 | 7,000 | 225.39 |
| 1983-02-22 | 330 | 330 | 330 | 330 | 28,000 | 225.39 |
| 1983-02-21 | 330 | 330 | 330 | 330 | 9,000 | 225.39 |
| 1983-02-18 | 334 | 334 | 325 | 330 | 38,000 | 225.39 |
| 1983-02-17 | 330 | 337 | 330 | 334 | 22,000 | 228.13 |
| 1983-02-14 | 325 | 325 | 325 | 325 | 6,000 | 221.98 |
| 1983-02-10 | 341 | 341 | 330 | 330 | 20,000 | 225.39 |
| 1983-02-09 | 341 | 342 | 340 | 342 | 34,000 | 233.59 |
| 1983-02-08 | 336 | 341 | 336 | 340 | 16,000 | 232.23 |
| 1983-02-07 | 330 | 332 | 330 | 332 | 11,000 | 226.76 |
| 1983-02-05 | 330 | 330 | 330 | 330 | 1,000 | 225.39 |
| 1983-02-04 | 331 | 331 | 330 | 330 | 9,000 | 225.39 |
| 1983-02-03 | 330 | 330 | 330 | 330 | 10,000 | 225.39 |
| 1983-02-02 | 330 | 330 | 330 | 330 | 1,000 | 225.39 |
| 1983-02-01 | 330 | 330 | 330 | 330 | 12,000 | 225.39 |
| 1983-01-31 | 330 | 330 | 330 | 330 | 10,000 | 225.39 |
| 1983-01-29 | 330 | 330 | 330 | 330 | 2,000 | 225.39 |
| 1983-01-28 | 331 | 331 | 331 | 331 | 8,000 | 226.08 |
| 1983-01-27 | 330 | 335 | 330 | 335 | 7,000 | 228.81 |
| 1983-01-26 | 330 | 330 | 326 | 330 | 5,000 | 225.39 |
| 1983-01-25 | 330 | 330 | 330 | 330 | 14,000 | 225.39 |
| 1983-01-20 | 341 | 341 | 341 | 341 | 8,000 | 232.91 |
| 1983-01-19 | 342 | 343 | 342 | 342 | 21,000 | 233.59 |
| 1983-01-18 | 340 | 342 | 340 | 342 | 60,000 | 233.59 |
| 1983-01-14 | 320 | 323 | 320 | 323 | 15,000 | 220.61 |
| 1983-01-13 | 318 | 319 | 318 | 319 | 5,000 | 217.88 |
| 1983-01-12 | 318 | 318 | 318 | 318 | 7,000 | 217.20 |
| 1983-01-11 | 318 | 319 | 318 | 319 | 8,000 | 217.88 |
| 1983-01-10 | 319 | 319 | 318 | 318 | 4,000 | 217.20 |
| 1983-01-08 | 318 | 318 | 318 | 318 | 5,000 | 217.20 |
| 1983-01-07 | 320 | 320 | 318 | 318 | 30,000 | 217.20 |
| 1983-01-06 | 320 | 320 | 320 | 320 | 7,000 | 218.56 |
| 1983-01-05 | 320 | 320 | 318 | 318 | 4,000 | 217.20 |
| 1983-01-04 | 318 | 318 | 318 | 318 | 1,000 | 217.20 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1985-01-28]1株→1.1株
