4220 リケンテクノス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	641	650	641	650	16,000	537.19
1986-12-26	641	644	641	641	66,000	529.75
1986-12-25	645	647	641	641	7,000	529.75
1986-12-24	636	651	636	641	70,000	529.75
1986-12-23	635	639	635	636	22,000	525.62
1986-12-22	645	650	640	640	54,000	528.93
1986-12-19	645	649	635	635	74,000	524.79
1986-12-18	632	655	631	650	98,000	537.19
1986-12-17	640	650	630	630	67,000	520.66
1986-12-16	638	638	638	638	9,000	527.27
1986-12-15	644	644	640	640	25,000	528.93
1986-12-12	640	640	638	638	99,000	527.27
1986-12-11	650	650	645	645	63,000	533.06
1986-12-10	660	660	640	650	37,000	537.19
1986-12-09	642	665	642	663	316,000	547.93
1986-12-08	645	645	636	640	22,000	528.93
1986-12-06	629	635	625	635	45,000	524.79
1986-12-05	630	630	629	629	26,000	519.84
1986-12-04	635	635	629	631	35,000	521.49
1986-12-03	640	640	625	635	181,000	524.79
1986-12-02	635	635	625	635	61,000	524.79
1986-12-01	635	635	635	635	6,000	524.79
1986-11-29	649	649	640	640	33,000	528.93
1986-11-28	626	640	626	640	32,000	528.93
1986-11-27	625	626	625	626	30,000	517.36
1986-11-26	647	647	630	631	47,000	521.49
1986-11-25	640	650	640	649	20,000	536.36
1986-11-22	640	650	640	650	47,000	537.19
1986-11-21	640	650	630	650	540,000	537.19
1986-11-20	620	640	620	630	157,000	520.66
1986-11-19	630	630	620	620	64,000	512.40
1986-11-18	630	631	620	630	95,000	520.66
1986-11-17	627	638	626	638	198,000	527.27
1986-11-14	620	625	619	625	157,000	516.53
1986-11-13	609	620	609	620	154,000	512.40
1986-11-12	608	615	600	610	92,000	504.13
1986-11-11	600	610	600	610	122,000	504.13
1986-11-10	600	600	600	600	4,000	495.87
1986-11-07	594	600	594	599	17,000	495.04
1986-11-06	595	600	595	595	12,000	491.74
1986-11-05	595	600	595	600	32,000	495.87
1986-11-04	590	595	590	595	9,000	491.74
1986-11-01	593	593	589	593	17,000	490.08
1986-10-31	575	595	575	595	14,000	491.74
1986-10-30	580	580	580	580	11,000	479.34
1986-10-29	550	575	550	555	22,000	458.68
1986-10-28	542	570	542	550	16,000	454.55
1986-10-27	561	561	551	551	2,000	455.37
1986-10-25	566	566	566	566	10,000	467.77
1986-10-24	573	591	573	576	19,000	476.03
1986-10-23	540	573	540	573	30,000	473.55
1986-10-17	600	600	600	600	28,000	495.87
1986-10-16	600	601	592	600	44,000	495.87
1986-10-15	600	601	590	600	42,000	495.87
1986-10-14	610	610	610	610	2,000	504.13
1986-10-13	615	615	610	610	10,000	504.13
1986-10-09	611	625	610	625	7,000	516.53
1986-10-08	625	625	610	610	11,000	504.13
1986-10-07	625	625	624	625	6,000	516.53
1986-10-06	623	627	620	627	48,000	518.18
1986-10-04	622	623	611	623	27,000	514.88
1986-10-03	620	627	620	627	51,000	518.18
1986-10-02	610	627	610	627	42,000	518.18
1986-10-01	620	625	620	620	32,000	512.40
1986-09-30	600	625	600	625	77,000	516.53
1986-09-29	600	610	599	610	53,000	504.13
1986-09-27	600	610	600	610	13,000	504.13
1986-09-26	600	610	600	610	45,000	504.13
1986-09-25	610	628	600	628	49,000	519.01
1986-09-24	625	630	607	607	73,000	501.65
1986-09-22	610	620	610	615	19,000	508.26
1986-09-19	600	610	600	610	19,000	504.13
1986-09-18	600	600	600	600	16,000	495.87
1986-09-17	600	609	600	600	23,000	495.87
1986-09-16	600	610	600	600	38,000	495.87
1986-09-12	605	625	605	625	50,000	516.53
1986-09-11	610	630	610	625	167,000	516.53
1986-09-10	620	622	610	610	21,000	504.13
1986-09-09	630	630	615	615	19,000	508.26
1986-09-08	634	635	625	625	25,000	516.53
1986-09-06	639	644	628	635	31,000	524.79
1986-09-05	625	640	625	639	38,000	528.10
1986-09-04	648	649	635	635	43,000	524.79
1986-09-03	645	649	637	649	91,000	536.36
1986-09-02	635	645	633	635	140,000	524.79
1986-09-01	644	644	635	644	17,000	532.23
1986-08-30	641	644	625	644	93,000	532.23
1986-08-29	622	650	622	638	51,000	527.27
1986-08-28	605	622	605	622	28,000	514.05
1986-08-27	630	630	619	619	7,000	511.57
1986-08-26	635	635	625	625	16,000	516.53
1986-08-25	610	630	610	630	12,000	520.66
1986-08-23	626	626	612	612	20,000	505.79
1986-08-22	623	630	623	626	18,000	517.36
1986-08-21	613	623	613	620	36,000	512.40
1986-08-20	615	616	615	615	17,000	508.26
1986-08-19	630	640	630	635	22,000	524.79
1986-08-18	645	651	630	630	37,000	520.66
1986-08-15	660	661	650	651	85,000	538.02
1986-08-14	660	660	655	655	41,000	541.32
1986-08-13	648	680	648	672	82,000	555.37
1986-08-12	621	649	621	649	31,000	536.36
1986-08-11	602	612	602	611	26,000	504.96
1986-08-08	610	616	610	612	34,000	505.79
1986-08-07	603	612	603	612	23,000	505.79
1986-08-06	602	612	602	612	22,000	505.79
1986-08-05	600	610	600	600	72,000	495.87
1986-08-04	601	615	600	600	67,000	495.87
1986-08-02	600	600	600	600	11,000	495.87
1986-08-01	612	612	612	612	7,000	505.79
1986-07-31	612	612	612	612	23,000	505.79
1986-07-30	645	645	632	632	5,000	522.31
1986-07-29	645	650	645	650	2,000	537.19
1986-07-28	640	640	640	640	17,000	528.93
1986-07-26	651	651	650	650	21,000	537.19
1986-07-25	641	650	641	650	14,000	537.19
1986-07-24	660	670	651	651	19,000	538.02
1986-07-23	660	670	660	670	45,000	553.72
1986-07-22	671	675	670	670	60,000	553.72
1986-07-21	700	700	680	680	15,000	561.98
1986-07-19	700	700	700	700	45,000	578.51
1986-07-18	680	680	680	680	12,000	561.98
1986-07-17	690	691	689	690	47,000	570.25
1986-07-16	690	690	680	687	52,000	567.77
1986-07-15	677	689	677	685	19,000	566.12
1986-07-14	671	680	671	680	15,000	561.98
1986-07-11	690	690	689	689	7,000	569.42
1986-07-10	693	693	670	690	106,000	570.25
1986-07-09	693	700	693	700	46,000	578.51
1986-07-08	690	700	689	700	46,000	578.51
1986-07-07	690	700	690	700	15,000	578.51
1986-07-05	691	691	691	691	5,000	571.07
1986-07-04	700	700	691	691	19,000	571.07
1986-07-03	700	705	699	705	75,000	582.65
1986-07-02	699	699	699	699	8,000	577.69
1986-07-01	695	700	695	700	28,000	578.51
1986-06-30	696	710	696	705	44,000	582.65
1986-06-28	707	707	707	707	1,000	584.30
1986-06-27	710	720	710	710	60,000	586.78
1986-06-26	700	710	700	707	127,000	584.30
1986-06-25	707	719	701	705	33,000	582.65
1986-06-24	704	710	700	705	85,000	582.65
1986-06-23	725	725	704	710	34,000	586.78
1986-06-21	714	721	704	720	54,000	595.04
1986-06-20	685	730	685	724	174,000	598.35
1986-06-19	656	680	656	680	39,000	561.98
1986-06-18	671	671	651	651	25,000	538.02
1986-06-17	675	678	671	671	19,000	554.55
1986-06-16	678	678	672	675	23,000	557.85
1986-06-13	682	682	671	671	13,000	554.55
1986-06-12	680	685	680	680	23,000	561.98
1986-06-11	670	685	670	685	23,000	566.12
1986-06-10	665	675	650	670	40,000	553.72
1986-06-09	680	680	659	665	18,000	549.59
1986-06-07	680	682	680	682	26,000	563.64
1986-06-06	680	681	675	675	31,000	557.85
1986-06-05	672	680	672	680	29,000	561.98
1986-06-04	695	695	681	682	18,000	563.64
1986-06-03	689	695	688	695	27,000	574.38
1986-06-02	689	700	686	686	45,000	566.94
1986-05-31	709	709	683	685	18,000	566.12
1986-05-30	711	711	700	710	75,000	586.78
1986-05-29	711	730	705	710	215,000	586.78
1986-05-28	660	701	660	700	230,000	578.51
1986-05-27	665	665	660	660	25,000	545.46
1986-05-26	659	661	650	660	35,000	545.46
1986-05-24	655	660	655	655	11,000	541.32
1986-05-23	659	660	650	650	91,000	537.19
1986-05-22	655	660	650	655	31,000	541.32
1986-05-21	658	660	650	652	72,000	538.84
1986-05-20	650	657	650	657	39,000	542.98
1986-05-19	650	660	650	656	12,000	542.15
1986-05-17	660	660	660	660	39,000	545.46
1986-05-16	660	660	650	660	41,000	545.46
1986-05-15	670	675	664	664	32,000	548.76
1986-05-14	662	670	660	670	35,000	553.72
1986-05-13	685	686	678	678	126,000	560.33
1986-05-12	661	687	661	675	91,000	557.85
1986-05-09	660	660	651	660	102,000	545.46
1986-05-08	659	660	650	660	94,000	545.46
1986-05-07	660	665	652	660	182,000	545.46
1986-05-06	662	670	650	660	92,000	545.46
1986-05-02	651	659	650	659	56,000	544.63
1986-05-01	650	660	640	655	143,000	541.32
1986-04-30	650	652	645	650	69,000	537.19
1986-04-28	669	670	660	670	55,000	553.72
1986-04-26	670	680	670	679	98,000	561.16
1986-04-25	660	670	659	665	182,000	549.59
1986-04-24	646	660	640	660	235,000	545.46
1986-04-23	649	650	646	650	130,000	537.19
1986-04-22	650	650	645	650	130,000	537.19
1986-04-21	640	650	640	650	161,000	537.19
1986-04-19	649	649	635	636	138,000	525.62
1986-04-18	630	650	625	649	215,000	536.36
1986-04-17	640	640	625	635	99,000	524.79
1986-04-16	630	640	620	630	140,000	520.66
1986-04-15	649	649	630	648	329,000	535.54
1986-04-14	642	650	635	650	682,000	537.19
1986-04-11	622	623	615	622	530,000	514.05
1986-04-10	595	612	593	612	543,000	505.79
1986-04-09	592	592	580	589	223,000	486.78
1986-04-08	593	594	585	589	109,000	486.78
1986-04-07	572	595	572	594	272,000	490.91
1986-04-05	575	579	571	571	48,000	471.90
1986-04-04	577	579	576	576	69,000	476.03
1986-04-03	562	578	562	575	84,000	475.21
1986-04-02	570	575	568	568	99,000	469.42
1986-04-01	562	574	560	574	88,000	474.38
1986-03-31	555	560	555	560	54,000	462.81
1986-03-29	559	559	555	555	20,000	458.68
1986-03-28	545	560	542	560	75,000	462.81
1986-03-27	545	555	545	555	123,000	458.68
1986-03-26	550	558	550	555	51,000	458.68
1986-03-25	560	560	555	560	99,000	462.81
1986-03-24	557	563	550	560	71,000	462.81
1986-03-22	553	560	552	560	13,000	462.81
1986-03-20	561	563	551	551	61,000	455.37
1986-03-19	565	567	561	561	81,000	463.64
1986-03-18	565	570	565	569	54,000	470.25
1986-03-17	576	579	561	570	71,000	471.07
1986-03-15	579	579	575	576	21,000	476.03
1986-03-14	560	560	551	551	74,000	455.37
1986-03-13	570	579	560	560	83,000	462.81
1986-03-12	560	580	560	580	163,000	479.34
1986-03-11	558	560	551	560	143,000	462.81
1986-03-10	560	568	555	558	73,000	461.16
1986-03-07	575	575	568	568	166,000	469.42
1986-03-06	560	582	558	575	313,000	475.21
1986-03-05	551	560	551	558	154,000	461.16
1986-03-04	555	555	550	551	90,000	455.37
1986-03-03	548	555	548	554	16,000	457.85
1986-03-01	545	545	530	545	63,000	450.41
1986-02-28	558	560	551	551	57,000	455.37
1986-02-27	560	564	559	559	76,000	461.98
1986-02-26	556	560	555	555	42,000	458.68
1986-02-25	552	555	552	552	32,000	456.20
1986-02-24	571	571	551	551	111,000	455.37
1986-02-22	565	575	560	561	128,000	463.64
1986-02-21	525	582	525	571	325,000	471.90
1986-02-20	525	525	522	525	60,000	433.88
1986-02-19	531	532	525	525	68,000	433.88
1986-02-18	528	530	525	530	63,000	438.02
1986-02-17	535	537	525	528	92,000	436.36
1986-02-15	533	533	530	533	61,000	440.50
1986-02-14	533	533	525	530	26,000	438.02
1986-02-13	535	539	529	533	81,000	440.50
1986-02-12	537	539	535	538	61,000	444.63
1986-02-10	540	540	536	536	13,000	442.98
1986-02-07	532	540	530	531	37,000	438.84
1986-02-06	548	548	544	544	41,000	449.59
1986-02-05	548	549	547	548	21,000	452.89
1986-02-04	553	553	547	550	28,000	454.55
1986-02-03	555	560	551	556	24,000	459.50
1986-02-01	550	553	550	553	15,000	457.03
1986-01-31	563	569	550	550	42,000	454.55
1986-01-30	565	578	558	569	200,000	470.25
1986-01-29	559	560	555	560	33,000	462.81
1986-01-28	569	570	565	567	171,000	468.60
1986-01-27	575	585	575	585	151,000	439.52
1986-01-25	579	580	577	580	53,000	435.76
1986-01-24	580	580	575	580	85,000	435.76
1986-01-23	570	589	569	580	112,000	435.76
1986-01-22	571	571	565	565	61,000	424.49
1986-01-21	570	578	570	574	22,000	431.26
1986-01-20	563	580	563	570	26,000	428.25
1986-01-18	575	575	560	570	20,000	428.25
1986-01-17	585	585	565	580	38,000	435.76
1986-01-16	576	590	576	580	181,000	435.76
1986-01-14	561	575	561	575	103,000	432.01
1986-01-13	566	575	560	560	64,000	420.74
1986-01-10	550	559	546	546	68,000	410.22
1986-01-09	554	555	551	553	25,000	415.48
1986-01-08	548	559	548	559	6,000	419.99
1986-01-07	550	560	546	546	37,000	410.22
1986-01-06	559	559	551	551	4,000	413.97
1986-01-04	560	564	560	564	5,000	423.74

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30