4220 リケンテクノス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	550	550	544	550	14,000	413.22
1985-12-27	560	567	540	550	21,000	413.22
1985-12-26	554	560	554	560	22,000	420.74
1985-12-25	556	557	552	555	16,000	416.98
1985-12-24	562	562	555	555	31,000	416.98
1985-12-23	551	560	551	560	13,000	420.74
1985-12-21	556	561	555	555	26,000	416.98
1985-12-19	570	573	560	560	31,000	420.74
1985-12-18	560	566	555	560	70,000	420.74
1985-12-17	551	558	551	551	20,000	413.97
1985-12-16	559	559	550	558	25,000	419.23
1985-12-13	552	560	552	556	36,000	417.73
1985-12-12	555	555	532	532	30,000	399.70
1985-12-11	561	562	536	562	23,000	422.24
1985-12-10	550	552	550	551	23,000	413.97
1985-12-09	545	560	545	560	13,000	420.74
1985-12-07	557	557	543	545	29,000	409.47
1985-12-06	556	564	556	557	25,000	418.48
1985-12-05	572	572	553	561	109,000	421.49
1985-12-04	590	590	565	571	271,000	429
1985-12-03	540	590	540	589	1,142,000	442.52
1985-12-02	540	545	536	545	22,000	409.47
1985-11-30	540	546	538	540	13,000	405.71
1985-11-29	540	540	539	540	31,000	405.71
1985-11-28	525	540	520	540	34,000	405.71
1985-11-27	523	535	523	535	12,000	401.95
1985-11-26	517	517	516	517	6,000	388.43
1985-11-25	520	520	516	516	9,000	387.68
1985-11-22	525	528	514	514	43,000	386.18
1985-11-21	538	538	525	525	8,000	394.44
1985-11-20	540	540	540	540	6,000	405.71
1985-11-19	525	530	525	530	23,000	398.20
1985-11-18	525	526	525	526	30,000	395.19
1985-11-16	525	525	520	525	20,000	394.44
1985-11-15	525	525	520	525	29,000	394.44
1985-11-14	525	525	520	520	14,000	390.68
1985-11-13	520	525	520	525	9,000	394.44
1985-11-12	525	525	511	511	74,000	383.92
1985-11-11	525	525	525	525	3,000	394.44
1985-11-08	520	520	520	520	5,000	390.68
1985-11-07	520	520	520	520	12,000	390.68
1985-11-06	520	525	520	520	14,000	390.68
1985-11-05	525	525	521	521	3,000	391.44
1985-11-02	521	523	521	523	5,000	392.94
1985-11-01	520	520	520	520	12,000	390.68
1985-10-30	524	524	520	520	6,000	390.68
1985-10-29	521	523	520	523	5,000	392.94
1985-10-28	526	530	520	521	6,000	391.44
1985-10-26	525	530	525	525	8,000	394.44
1985-10-25	525	525	517	517	17,000	388.43
1985-10-24	520	530	520	520	11,000	390.68
1985-10-23	520	530	520	530	7,000	398.20
1985-10-22	520	525	520	523	4,000	392.94
1985-10-21	518	520	518	520	2,000	390.68
1985-10-19	518	518	517	517	10,000	388.43
1985-10-18	517	520	517	517	9,000	388.43
1985-10-17	523	523	516	516	21,000	387.68
1985-10-16	522	530	520	523	13,000	392.94
1985-10-15	535	535	520	520	15,000	390.68
1985-10-14	521	530	520	530	10,000	398.20
1985-10-09	516	518	515	515	8,000	386.93
1985-10-08	518	518	514	514	9,000	386.18
1985-10-07	517	517	517	517	4,000	388.43
1985-10-05	514	514	514	514	3,000	386.18
1985-10-04	509	510	509	510	12,000	383.17
1985-10-03	510	530	508	529	20,000	397.45
1985-10-02	510	510	508	508	34,000	381.67
1985-10-01	512	512	508	510	29,000	383.17
1985-09-30	520	524	515	519	10,000	389.93
1985-09-27	510	511	508	511	22,000	383.92
1985-09-26	530	539	520	520	22,000	390.68
1985-09-25	530	535	527	535	17,000	401.95
1985-09-24	539	539	530	530	10,000	398.20
1985-09-21	535	535	520	520	22,000	390.68
1985-09-20	535	539	535	539	30,000	404.96
1985-09-19	517	519	515	519	19,000	389.93
1985-09-18	515	519	515	519	7,000	389.93
1985-09-17	519	519	516	519	14,000	389.93
1985-09-13	516	519	515	519	33,000	389.93
1985-09-12	517	520	517	517	7,000	388.43
1985-09-11	520	520	515	515	17,000	386.93
1985-09-10	523	523	517	520	42,000	390.68
1985-09-09	537	537	523	523	61,000	392.94
1985-09-07	524	527	524	527	16,000	395.94
1985-09-06	525	525	523	525	10,000	394.44
1985-09-05	521	526	520	525	15,000	394.44
1985-09-04	517	517	516	517	3,000	388.43
1985-09-03	516	519	515	517	21,000	388.43
1985-09-02	527	527	516	516	11,000	387.68
1985-08-31	530	530	526	526	5,000	395.19
1985-08-30	544	544	530	530	6,000	398.20
1985-08-29	553	555	545	545	13,000	409.47
1985-08-28	526	555	525	555	49,000	416.98
1985-08-27	526	526	526	526	2,000	395.19
1985-08-26	526	526	525	526	5,000	395.19
1985-08-24	530	534	525	525	7,000	394.44
1985-08-23	520	530	520	525	6,000	394.44
1985-08-22	510	520	510	515	14,000	386.93
1985-08-21	509	511	508	510	19,000	383.17
1985-08-20	510	510	509	510	14,000	383.17
1985-08-19	509	509	508	508	6,000	381.67
1985-08-17	507	507	507	507	10,000	380.92
1985-08-16	515	519	514	514	17,000	386.18
1985-08-14	514	515	514	515	3,000	386.93
1985-08-13	513	515	511	515	7,000	386.93
1985-08-12	512	522	512	515	17,000	386.93
1985-08-09	516	516	516	516	3,000	387.68
1985-08-08	512	515	510	515	8,000	386.93
1985-08-07	520	520	512	512	13,000	384.67
1985-08-06	515	516	515	516	7,000	387.68
1985-08-05	535	536	534	534	10,000	401.20
1985-08-03	515	530	511	530	29,000	398.20
1985-08-02	510	525	510	515	14,000	386.93
1985-08-01	509	509	509	509	24,000	382.42
1985-07-31	509	509	509	509	10,000	382.42
1985-07-30	509	510	509	509	12,000	382.42
1985-07-29	511	511	506	506	33,000	380.17
1985-07-26	520	520	510	510	29,000	383.17
1985-07-25	520	529	510	529	17,000	397.45
1985-07-24	530	530	520	520	5,000	390.68
1985-07-23	530	530	530	530	7,000	398.20
1985-07-22	520	520	510	510	26,000	383.17
1985-07-20	527	527	527	527	7,000	395.94
1985-07-19	526	527	526	527	6,000	395.94
1985-07-18	522	522	520	521	16,000	391.44
1985-07-17	520	521	519	520	13,000	390.68
1985-07-16	519	519	518	519	22,000	389.93
1985-07-15	530	530	521	521	21,000	391.44
1985-07-12	540	540	520	521	22,000	391.44
1985-07-10	540	560	540	560	14,000	420.74
1985-07-09	542	543	538	538	26,000	404.21
1985-07-08	555	555	550	553	8,000	415.48
1985-07-06	555	559	555	555	20,000	416.98
1985-07-05	574	574	542	542	67,000	407.21
1985-07-04	589	590	580	580	188,000	435.76
1985-07-03	574	592	573	584	345,000	438.77
1985-07-02	549	566	546	566	133,000	425.24
1985-07-01	547	552	545	550	35,000	413.22
1985-06-29	562	562	554	557	53,000	418.48
1985-06-28	545	554	540	554	42,000	416.23
1985-06-27	531	539	531	539	7,000	404.96
1985-06-26	529	530	528	530	21,000	398.20
1985-06-25	524	540	524	526	23,000	395.19
1985-06-24	520	525	519	524	34,000	393.69
1985-06-22	519	520	519	520	7,000	390.68
1985-06-21	520	520	515	520	30,000	390.68
1985-06-20	531	531	520	520	10,000	390.68
1985-06-19	514	530	514	530	18,000	398.20
1985-06-18	534	536	530	534	59,000	401.20
1985-06-17	518	526	515	526	50,000	395.19
1985-06-15	506	506	506	506	5,000	380.17
1985-06-14	505	514	503	514	28,000	386.18
1985-06-13	509	510	509	510	7,000	383.17
1985-06-12	507	510	507	507	20,000	380.92
1985-06-11	515	515	505	505	7,000	379.41
1985-06-10	510	515	503	515	43,000	386.93
1985-06-07	503	509	503	503	14,000	377.91
1985-06-06	501	510	501	510	11,000	383.17
1985-06-05	500	510	500	501	47,000	376.41
1985-06-04	514	514	498	510	35,000	383.17
1985-06-03	503	514	503	514	25,000	386.18
1985-06-01	501	503	500	503	84,000	377.91
1985-05-31	516	520	505	505	55,000	379.41
1985-05-30	520	520	510	515	34,000	386.93
1985-05-29	519	519	511	512	24,000	384.67
1985-05-28	514	525	505	520	60,000	390.68
1985-05-27	515	518	512	518	21,000	389.18
1985-05-25	511	511	511	511	29,000	383.92
1985-05-24	530	530	511	520	64,000	390.68
1985-05-23	521	526	520	526	27,000	395.19
1985-05-22	521	523	520	523	12,000	392.94
1985-05-21	521	521	520	520	32,000	390.68
1985-05-20	520	520	520	520	19,000	390.68
1985-05-17	520	524	520	524	5,000	393.69
1985-05-16	530	530	530	530	36,000	398.20
1985-05-15	536	540	535	540	8,000	405.71
1985-05-13	540	540	535	535	9,000	401.95
1985-05-10	540	541	540	540	22,000	405.71
1985-05-09	540	541	540	540	16,000	405.71
1985-05-08	541	541	541	541	4,000	406.46
1985-05-07	541	543	540	540	21,000	405.71
1985-05-04	537	540	537	539	13,000	404.96
1985-05-02	541	541	535	535	16,000	401.95
1985-05-01	551	551	541	541	46,000	406.46
1985-04-27	560	561	560	561	9,000	421.49
1985-04-26	567	583	560	560	22,000	420.74
1985-04-25	582	585	577	577	58,000	433.51
1985-04-24	565	583	565	583	113,000	438.02
1985-04-23	566	567	565	565	15,000	424.49
1985-04-22	565	580	565	566	41,000	425.24
1985-04-20	561	570	561	565	38,000	424.49
1985-04-19	565	565	550	560	37,000	420.74
1985-04-18	545	555	535	535	24,000	401.95
1985-04-17	545	550	535	549	24,000	412.47
1985-04-16	551	560	550	550	39,000	413.22
1985-04-15	548	549	546	546	45,000	410.22
1985-04-12	569	571	568	568	58,000	426.75
1985-04-11	560	579	555	579	21,000	435.01
1985-04-10	560	570	560	570	32,000	428.25
1985-04-09	560	570	560	570	20,000	428.25
1985-04-08	570	588	570	570	31,000	428.25
1985-04-06	550	575	550	575	30,000	432.01
1985-04-05	565	565	550	550	34,000	413.22
1985-04-04	570	589	568	589	79,000	442.52
1985-04-03	590	590	572	589	98,000	442.52
1985-04-02	571	600	571	580	297,000	435.76
1985-04-01	559	570	550	565	187,000	424.49
1985-03-30	551	564	551	564	71,000	423.74
1985-03-29	517	550	517	550	51,000	413.22
1985-03-28	511	520	511	517	46,000	388.43
1985-03-27	525	548	525	541	47,000	406.46
1985-03-26	510	531	510	531	44,000	398.95
1985-03-25	520	520	508	520	19,000	390.68
1985-03-23	522	522	520	520	17,000	390.68
1985-03-22	530	530	524	524	17,000	393.69
1985-03-20	535	536	526	530	30,000	398.20
1985-03-19	530	536	527	535	25,000	401.95
1985-03-18	527	530	526	530	14,000	398.20
1985-03-16	525	525	522	525	23,000	394.44
1985-03-15	522	530	522	522	37,000	392.19
1985-03-14	530	530	520	520	36,000	390.68
1985-03-13	532	532	520	520	123,000	390.68
1985-03-12	538	538	534	534	36,000	401.20
1985-03-08	548	548	541	541	22,000	406.46
1985-03-07	547	550	546	546	39,000	410.22
1985-03-06	547	550	547	547	13,000	410.97
1985-03-05	550	550	547	547	30,000	410.97
1985-03-04	550	554	550	550	18,000	413.22
1985-03-02	550	550	550	550	19,000	413.22
1985-03-01	550	555	547	547	69,000	410.97
1985-02-28	551	565	551	565	34,000	424.49
1985-02-27	550	555	547	550	51,000	413.22
1985-02-26	548	550	545	545	62,000	409.47
1985-02-25	550	556	549	549	45,000	412.47
1985-02-23	550	560	550	556	23,000	417.73
1985-02-22	556	560	550	556	41,000	417.73
1985-02-21	561	565	550	553	48,000	415.48
1985-02-20	549	553	549	553	37,000	415.48
1985-02-18	575	580	573	573	34,000	430.50
1985-02-16	575	580	570	580	71,000	435.76
1985-02-15	580	580	575	575	82,000	432.01
1985-02-14	590	600	590	596	73,000	447.78
1985-02-13	580	590	580	590	77,000	443.28
1985-02-12	614	614	600	600	22,000	450.79
1985-02-08	615	615	600	606	182,000	455.30
1985-02-07	586	609	586	603	138,000	453.04
1985-02-06	615	620	585	586	250,000	440.27
1985-02-05	617	658	601	617	661,000	463.56
1985-02-04	601	620	600	618	432,000	464.31
1985-02-02	581	600	581	600	460,000	450.79
1985-02-01	550	585	550	571	521,000	429
1985-01-31	507	550	507	550	125,000	413.22
1985-01-28	510	520	501	507	68,000	380.92
1985-01-26	550	551	530	530	82,000	362
1985-01-25	552	552	548	548	44,000	374.29
1985-01-24	558	558	552	552	35,000	377.02
1985-01-23	567	570	562	562	172,000	383.85
1985-01-22	570	573	562	567	134,000	387.27
1985-01-21	570	574	565	570	66,000	389.32
1985-01-19	563	565	560	560	102,000	382.49
1985-01-18	550	558	548	553	78,000	377.71
1985-01-17	550	553	545	546	159,000	372.93
1985-01-16	548	550	545	546	102,000	372.93
1985-01-14	548	553	545	553	63,000	377.71
1985-01-11	530	537	528	529	34,000	361.31
1985-01-10	527	527	526	526	14,000	359.27
1985-01-09	525	526	525	525	56,000	358.58
1985-01-08	526	530	520	523	40,000	357.22
1985-01-07	533	538	520	520	17,000	355.17
1985-01-05	528	528	528	528	20,000	360.63
1985-01-04	524	538	524	538	19,000	367.46

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