4220 リケンテクノス(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2874074073573542,000607.44
1987-12-2677577577077082,000636.36
1987-12-25805805775785150,000648.76
1987-12-2481581581081538,000673.55
1987-12-2382584080082058,000677.69
1987-12-2284884981081269,000671.07
1987-12-21830850810850269,000702.48
1987-12-1883383581081532,000673.55
1987-12-1784984981584381,000696.69
1987-12-1684584583084586,000698.35
1987-12-1585585783583883,000692.56
1987-12-14822864822845264,000698.35
1987-12-11805828800818135,000676.03
1987-12-10808825808825142,000681.82
1987-12-09801808790800136,000661.16
1987-12-0877280077180036,000661.16
1987-12-0777079077077076,000636.36
1987-12-0577678077078027,000644.63
1987-12-0479079076676638,000633.06
1987-12-0380080077078068,000644.63
1987-12-0279082478078595,000648.76
1987-12-01769789761789124,000652.07
1987-11-30820820785799171,000660.33
1987-11-28760829760829190,000685.12
1987-11-27755760745760112,000628.10
1987-11-2673075972575953,000627.27
1987-11-2573874072072937,000602.48
1987-11-2474074073073046,000603.31
1987-11-2074174273674023,000611.57
1987-11-1975475975075031,000619.84
1987-11-1874575374475037,000619.84
1987-11-1775675672072532,000599.17
1987-11-1676476474674642,000616.53
1987-11-1376976974074478,000614.88
1987-11-1271574971574932,000619.01
1987-11-1171173068069563,000574.38
1987-11-1075575571071044,000586.78
1987-11-0977077473073261,000604.96
1987-11-0777578176077036,000636.36
1987-11-0678080077177349,000638.84
1987-11-0579980077077046,000636.36
1987-11-0478079576579554,000657.03
1987-11-0274078073178091,000644.63
1987-10-3174075073073028,000603.31
1987-10-3074175073275015,000619.84
1987-10-2975075073073043,000603.31
1987-10-2875075675075664,000624.79
1987-10-2773175070275058,000619.84
1987-10-2679980075075162,000620.66
1987-10-2480980980080125,000661.98
1987-10-2380082980082932,000685.12
1987-10-22846846820830184,000685.95
1987-10-21780840780780112,000644.63
1987-10-2078078078078025,000644.63
1987-10-1986588086088044,000727.27
1987-10-1690891088090582,000747.93
1987-10-1590291890091060,000752.07
1987-10-14920921901920107,000760.33
1987-10-1391293091293083,000768.60
1987-10-1293093092293075,000768.60
1987-10-09950950921935155,000772.73
1987-10-081,0101,010965965174,000797.52
1987-10-079601,000960999251,000825.62
1987-10-069801,0009701,000339,000826.45
1987-10-05957970945950282,000785.12
1987-10-03895898885898109,000742.15
1987-10-02890899885885158,000731.41
1987-10-01892896882885151,000731.41
1987-09-30880899880882130,000728.93
1987-09-29901906879880222,000727.27
1987-09-28880899876898161,000742.15
1987-09-26870870840840152,000694.22
1987-09-25895900870870212,000719.01
1987-09-24919919880891138,000736.36
1987-09-22930933900919160,000759.50
1987-09-21920925920920215,000760.33
1987-09-18935936869880331,000727.27
1987-09-17950970940945283,000780.99
1987-09-161,0001,0309911,030277,000851.24
1987-09-141,0001,0209901,000202,000826.45
1987-09-111,0101,020989990261,000818.18
1987-09-101,0801,0901,0001,000504,000826.45
1987-09-091,0201,1301,0101,0602,009,000876.03
1987-09-089501,0409451,0001,418,000826.45
1987-09-07916942910940916,000776.86
1987-09-05930940896896330,000740.50
1987-09-04876920876890429,000735.54
1987-09-03884885861875274,000723.14
1987-09-02856880840880444,000727.27
1987-09-01826890826855339,000706.61
1987-08-31830833819819214,000676.86
1987-08-2981082080981989,000676.86
1987-08-28794799780799102,000660.33
1987-08-2779079578579483,000656.20
1987-08-2678079077178262,000646.28
1987-08-2579579577178030,000644.63
1987-08-2480081079079043,000652.89
1987-08-2277979077979019,000652.89
1987-08-2177677977177938,000643.80
1987-08-2076778076777233,000638.02
1987-08-1977378076676626,000633.06
1987-08-1879079077077223,000638.02
1987-08-1779479479079012,000652.89
1987-08-1477678177678119,000645.46
1987-08-1377077176177120,000637.19
1987-08-1279179478578539,000648.76
1987-08-1178779778778720,000650.41
1987-08-1080080778778735,000650.41
1987-08-0780581079581054,000669.42
1987-08-0680581080580551,000665.29
1987-08-05810814801805146,000665.29
1987-08-04800820795814357,000672.73
1987-08-03780797778787185,000650.41
1987-08-0178178476577076,000636.36
1987-07-31790797780780353,000644.63
1987-07-30790797781790173,000652.89
1987-07-29768780764780250,000644.63
1987-07-2872576572575394,000622.31
1987-07-2772072571672524,000599.17
1987-07-257107207107208,000595.04
1987-07-2470071070070533,000582.65
1987-07-2370070068068012,000561.98
1987-07-2270070067669517,000574.38
1987-07-2171071070070054,000578.51
1987-07-207217217207204,000595.04
1987-07-1771672071072014,000595.04
1987-07-1671572571571612,000591.74
1987-07-1572272271271226,000588.43
1987-07-1471172071171218,000588.43
1987-07-1371071070970913,000585.95
1987-07-1072072071172018,000595.04
1987-07-0970872069172023,000595.04
1987-07-0874574671871846,000593.39
1987-07-0774675074574549,000615.70
1987-07-0674575074574641,000616.53
1987-07-0477077075075568,000623.97
1987-07-03740773730750276,000619.84
1987-07-02720740715740104,000611.57
1987-07-0171272071172016,000595.04
1987-06-3073273271071051,000586.78
1987-06-2972273972172262,000596.69
1987-06-2772072171972057,000595.04
1987-06-2672072072072022,000595.04
1987-06-2571172071072028,000595.04
1987-06-2471171970070071,000578.51
1987-06-2372272271571950,000594.22
1987-06-22740740720722103,000596.69
1987-06-19729729706722105,000596.69
1987-06-18725750715729476,000602.48
1987-06-17699720690720539,000595.04
1987-06-16670680663680135,000561.98
1987-06-15665670650650117,000537.19
1987-06-12655689655670386,000553.72
1987-06-1165065565065319,000539.67
1987-06-1065066965066554,000549.59
1987-06-0965665865665629,000542.15
1987-06-0866666665665641,000542.15
1987-06-0665666064865624,000542.15
1987-06-0567467466066082,000545.46
1987-06-04646674645674245,000557.03
1987-06-0365065564564560,000533.06
1987-06-0266066064165775,000542.98
1987-06-01650660645660103,000545.46
1987-05-3065765864564977,000536.36
1987-05-29618650605650170,000537.19
1987-05-2860861860161845,000510.74
1987-05-276066066066067,000500.83
1987-05-2660560660460537,000500
1987-05-2560160560060524,000500
1987-05-2360060060060015,000495.87
1987-05-2260060560060012,000495.87
1987-05-2160060060060011,000495.87
1987-05-2060060560060042,000495.87
1987-05-1960560560160143,000496.69
1987-05-1860060960060534,000500
1987-05-1561062061061079,000504.13
1987-05-14605605603605133,000500
1987-05-1360660860560530,000500
1987-05-12600609600603194,000498.35
1987-05-1157859957859927,000495.04
1987-05-0858058057357313,000473.55
1987-05-0757057156157136,000471.90
1987-05-065705715705712,000471.90
1987-05-025715715715713,000471.90
1987-05-015715715715714,000471.90
1987-04-275705705615613,000463.64
1987-04-255735845735757,000475.21
1987-04-2457157557157410,000474.38
1987-04-235755755705709,000471.07
1987-04-2257958055557317,000473.55
1987-04-2159960058058012,000479.34
1987-04-2060260260060227,000497.52
1987-04-1762062060060249,000497.52
1987-04-1661061060060548,000500
1987-04-1555755955655976,000461.98
1987-04-1455056055055873,000461.16
1987-04-1355555555055042,000454.55
1987-04-1055855855555529,000458.68
1987-04-0955455955455918,000461.98
1987-04-0855556055055544,000458.68
1987-04-0756456455555510,000458.68
1987-04-0655256055056012,000462.81
1987-04-0456056054554512,000450.41
1987-04-035515605515606,000462.81
1987-04-0256556555055015,000454.55
1987-03-3156857555157510,000475.21
1987-03-305685685685689,000469.42
1987-03-285715715685683,000469.42
1987-03-265685685685683,000469.42
1987-03-255665705665679,000468.60
1987-03-2359059056256216,000464.46
1987-03-2060060060060011,000495.87
1987-03-19580590580590313,000487.60
1987-03-1855156055156025,000462.81
1987-03-1756056055055044,000454.55
1987-03-1656056056056025,000462.81
1987-03-1356056055556014,000462.81
1987-03-125615615605617,000463.64
1987-03-1157057056056070,000462.81
1987-03-1057057056057015,000471.07
1987-03-0957157157057035,000471.07
1987-03-075715715715711,000471.90
1987-03-0557057057057014,000471.07
1987-03-0459060058558579,000483.47
1987-03-0360060059059024,000487.60
1987-03-0260060060060011,000495.87
1987-02-276016066016067,000500.83
1987-02-266056056056054,000500
1987-02-2561061060560517,000500
1987-02-2461061060860816,000502.48
1987-02-2360761060761020,000504.13
1987-02-2060660660660612,000500.83
1987-02-1960760760760725,000501.65
1987-02-186076076076077,000501.65
1987-02-1760661060660611,000500.83
1987-02-16606606605605375,000500
1987-02-136056106056106,000504.13
1987-02-126106106106105,000504.13
1987-02-106016016016017,000496.69
1987-02-096016016016013,000496.69
1987-02-076016016016019,000496.69
1987-02-066106106006007,000495.87
1987-02-056006006006004,000495.87
1987-02-036206206206201,000512.40
1987-02-0262062062062030,000512.40
1987-01-3062563062562525,000516.53
1987-01-2962062062062018,000512.40
1987-01-28640640640640114,000528.93
1987-01-2764064464064040,000528.93
1987-01-2664064064064032,000528.93
1987-01-246406406406403,000528.93
1987-01-2364064064064015,000528.93
1987-01-2264064063364035,000528.93
1987-01-2163664063664025,000528.93
1987-01-2064064163664160,000529.75
1987-01-1964164164064013,000528.93
1987-01-1664464564064028,000528.93
1987-01-1464064064064019,000528.93
1987-01-1364064064064029,000528.93
1987-01-1264064164064124,000529.75
1987-01-0964164764064025,000528.93
1987-01-08640649640649104,000536.36
1987-01-0764564564064047,000528.93
1987-01-0664564564564528,000533.06
1987-01-056416506416455,000533.06

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