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
1987-12-28	740	740	735	735	42,000	607.44
1987-12-26	775	775	770	770	82,000	636.36
1987-12-25	805	805	775	785	150,000	648.76
1987-12-24	815	815	810	815	38,000	673.55
1987-12-23	825	840	800	820	58,000	677.69
1987-12-22	848	849	810	812	69,000	671.07
1987-12-21	830	850	810	850	269,000	702.48
1987-12-18	833	835	810	815	32,000	673.55
1987-12-17	849	849	815	843	81,000	696.69
1987-12-16	845	845	830	845	86,000	698.35
1987-12-15	855	857	835	838	83,000	692.56
1987-12-14	822	864	822	845	264,000	698.35
1987-12-11	805	828	800	818	135,000	676.03
1987-12-10	808	825	808	825	142,000	681.82
1987-12-09	801	808	790	800	136,000	661.16
1987-12-08	772	800	771	800	36,000	661.16
1987-12-07	770	790	770	770	76,000	636.36
1987-12-05	776	780	770	780	27,000	644.63
1987-12-04	790	790	766	766	38,000	633.06
1987-12-03	800	800	770	780	68,000	644.63
1987-12-02	790	824	780	785	95,000	648.76
1987-12-01	769	789	761	789	124,000	652.07
1987-11-30	820	820	785	799	171,000	660.33
1987-11-28	760	829	760	829	190,000	685.12
1987-11-27	755	760	745	760	112,000	628.10
1987-11-26	730	759	725	759	53,000	627.27
1987-11-25	738	740	720	729	37,000	602.48
1987-11-24	740	740	730	730	46,000	603.31
1987-11-20	741	742	736	740	23,000	611.57
1987-11-19	754	759	750	750	31,000	619.84
1987-11-18	745	753	744	750	37,000	619.84
1987-11-17	756	756	720	725	32,000	599.17
1987-11-16	764	764	746	746	42,000	616.53
1987-11-13	769	769	740	744	78,000	614.88
1987-11-12	715	749	715	749	32,000	619.01
1987-11-11	711	730	680	695	63,000	574.38
1987-11-10	755	755	710	710	44,000	586.78
1987-11-09	770	774	730	732	61,000	604.96
1987-11-07	775	781	760	770	36,000	636.36
1987-11-06	780	800	771	773	49,000	638.84
1987-11-05	799	800	770	770	46,000	636.36
1987-11-04	780	795	765	795	54,000	657.03
1987-11-02	740	780	731	780	91,000	644.63
1987-10-31	740	750	730	730	28,000	603.31
1987-10-30	741	750	732	750	15,000	619.84
1987-10-29	750	750	730	730	43,000	603.31
1987-10-28	750	756	750	756	64,000	624.79
1987-10-27	731	750	702	750	58,000	619.84
1987-10-26	799	800	750	751	62,000	620.66
1987-10-24	809	809	800	801	25,000	661.98
1987-10-23	800	829	800	829	32,000	685.12
1987-10-22	846	846	820	830	184,000	685.95
1987-10-21	780	840	780	780	112,000	644.63
1987-10-20	780	780	780	780	25,000	644.63
1987-10-19	865	880	860	880	44,000	727.27
1987-10-16	908	910	880	905	82,000	747.93
1987-10-15	902	918	900	910	60,000	752.07
1987-10-14	920	921	901	920	107,000	760.33
1987-10-13	912	930	912	930	83,000	768.60
1987-10-12	930	930	922	930	75,000	768.60
1987-10-09	950	950	921	935	155,000	772.73
1987-10-08	1,010	1,010	965	965	174,000	797.52
1987-10-07	960	1,000	960	999	251,000	825.62
1987-10-06	980	1,000	970	1,000	339,000	826.45
1987-10-05	957	970	945	950	282,000	785.12
1987-10-03	895	898	885	898	109,000	742.15
1987-10-02	890	899	885	885	158,000	731.41
1987-10-01	892	896	882	885	151,000	731.41
1987-09-30	880	899	880	882	130,000	728.93
1987-09-29	901	906	879	880	222,000	727.27
1987-09-28	880	899	876	898	161,000	742.15
1987-09-26	870	870	840	840	152,000	694.22
1987-09-25	895	900	870	870	212,000	719.01
1987-09-24	919	919	880	891	138,000	736.36
1987-09-22	930	933	900	919	160,000	759.50
1987-09-21	920	925	920	920	215,000	760.33
1987-09-18	935	936	869	880	331,000	727.27
1987-09-17	950	970	940	945	283,000	780.99
1987-09-16	1,000	1,030	991	1,030	277,000	851.24
1987-09-14	1,000	1,020	990	1,000	202,000	826.45
1987-09-11	1,010	1,020	989	990	261,000	818.18
1987-09-10	1,080	1,090	1,000	1,000	504,000	826.45
1987-09-09	1,020	1,130	1,010	1,060	2,009,000	876.03
1987-09-08	950	1,040	945	1,000	1,418,000	826.45
1987-09-07	916	942	910	940	916,000	776.86
1987-09-05	930	940	896	896	330,000	740.50
1987-09-04	876	920	876	890	429,000	735.54
1987-09-03	884	885	861	875	274,000	723.14
1987-09-02	856	880	840	880	444,000	727.27
1987-09-01	826	890	826	855	339,000	706.61
1987-08-31	830	833	819	819	214,000	676.86
1987-08-29	810	820	809	819	89,000	676.86
1987-08-28	794	799	780	799	102,000	660.33
1987-08-27	790	795	785	794	83,000	656.20
1987-08-26	780	790	771	782	62,000	646.28
1987-08-25	795	795	771	780	30,000	644.63
1987-08-24	800	810	790	790	43,000	652.89
1987-08-22	779	790	779	790	19,000	652.89
1987-08-21	776	779	771	779	38,000	643.80
1987-08-20	767	780	767	772	33,000	638.02
1987-08-19	773	780	766	766	26,000	633.06
1987-08-18	790	790	770	772	23,000	638.02
1987-08-17	794	794	790	790	12,000	652.89
1987-08-14	776	781	776	781	19,000	645.46
1987-08-13	770	771	761	771	20,000	637.19
1987-08-12	791	794	785	785	39,000	648.76
1987-08-11	787	797	787	787	20,000	650.41
1987-08-10	800	807	787	787	35,000	650.41
1987-08-07	805	810	795	810	54,000	669.42
1987-08-06	805	810	805	805	51,000	665.29
1987-08-05	810	814	801	805	146,000	665.29
1987-08-04	800	820	795	814	357,000	672.73
1987-08-03	780	797	778	787	185,000	650.41
1987-08-01	781	784	765	770	76,000	636.36
1987-07-31	790	797	780	780	353,000	644.63
1987-07-30	790	797	781	790	173,000	652.89
1987-07-29	768	780	764	780	250,000	644.63
1987-07-28	725	765	725	753	94,000	622.31
1987-07-27	720	725	716	725	24,000	599.17
1987-07-25	710	720	710	720	8,000	595.04
1987-07-24	700	710	700	705	33,000	582.65
1987-07-23	700	700	680	680	12,000	561.98
1987-07-22	700	700	676	695	17,000	574.38
1987-07-21	710	710	700	700	54,000	578.51
1987-07-20	721	721	720	720	4,000	595.04
1987-07-17	716	720	710	720	14,000	595.04
1987-07-16	715	725	715	716	12,000	591.74
1987-07-15	722	722	712	712	26,000	588.43
1987-07-14	711	720	711	712	18,000	588.43
1987-07-13	710	710	709	709	13,000	585.95
1987-07-10	720	720	711	720	18,000	595.04
1987-07-09	708	720	691	720	23,000	595.04
1987-07-08	745	746	718	718	46,000	593.39
1987-07-07	746	750	745	745	49,000	615.70
1987-07-06	745	750	745	746	41,000	616.53
1987-07-04	770	770	750	755	68,000	623.97
1987-07-03	740	773	730	750	276,000	619.84
1987-07-02	720	740	715	740	104,000	611.57
1987-07-01	712	720	711	720	16,000	595.04
1987-06-30	732	732	710	710	51,000	586.78
1987-06-29	722	739	721	722	62,000	596.69
1987-06-27	720	721	719	720	57,000	595.04
1987-06-26	720	720	720	720	22,000	595.04
1987-06-25	711	720	710	720	28,000	595.04
1987-06-24	711	719	700	700	71,000	578.51
1987-06-23	722	722	715	719	50,000	594.22
1987-06-22	740	740	720	722	103,000	596.69
1987-06-19	729	729	706	722	105,000	596.69
1987-06-18	725	750	715	729	476,000	602.48
1987-06-17	699	720	690	720	539,000	595.04
1987-06-16	670	680	663	680	135,000	561.98
1987-06-15	665	670	650	650	117,000	537.19
1987-06-12	655	689	655	670	386,000	553.72
1987-06-11	650	655	650	653	19,000	539.67
1987-06-10	650	669	650	665	54,000	549.59
1987-06-09	656	658	656	656	29,000	542.15
1987-06-08	666	666	656	656	41,000	542.15
1987-06-06	656	660	648	656	24,000	542.15
1987-06-05	674	674	660	660	82,000	545.46
1987-06-04	646	674	645	674	245,000	557.03
1987-06-03	650	655	645	645	60,000	533.06
1987-06-02	660	660	641	657	75,000	542.98
1987-06-01	650	660	645	660	103,000	545.46
1987-05-30	657	658	645	649	77,000	536.36
1987-05-29	618	650	605	650	170,000	537.19
1987-05-28	608	618	601	618	45,000	510.74
1987-05-27	606	606	606	606	7,000	500.83
1987-05-26	605	606	604	605	37,000	500
1987-05-25	601	605	600	605	24,000	500
1987-05-23	600	600	600	600	15,000	495.87
1987-05-22	600	605	600	600	12,000	495.87
1987-05-21	600	600	600	600	11,000	495.87
1987-05-20	600	605	600	600	42,000	495.87
1987-05-19	605	605	601	601	43,000	496.69
1987-05-18	600	609	600	605	34,000	500
1987-05-15	610	620	610	610	79,000	504.13
1987-05-14	605	605	603	605	133,000	500
1987-05-13	606	608	605	605	30,000	500
1987-05-12	600	609	600	603	194,000	498.35
1987-05-11	578	599	578	599	27,000	495.04
1987-05-08	580	580	573	573	13,000	473.55
1987-05-07	570	571	561	571	36,000	471.90
1987-05-06	570	571	570	571	2,000	471.90
1987-05-02	571	571	571	571	3,000	471.90
1987-05-01	571	571	571	571	4,000	471.90
1987-04-27	570	570	561	561	3,000	463.64
1987-04-25	573	584	573	575	7,000	475.21
1987-04-24	571	575	571	574	10,000	474.38
1987-04-23	575	575	570	570	9,000	471.07
1987-04-22	579	580	555	573	17,000	473.55
1987-04-21	599	600	580	580	12,000	479.34
1987-04-20	602	602	600	602	27,000	497.52
1987-04-17	620	620	600	602	49,000	497.52
1987-04-16	610	610	600	605	48,000	500
1987-04-15	557	559	556	559	76,000	461.98
1987-04-14	550	560	550	558	73,000	461.16
1987-04-13	555	555	550	550	42,000	454.55
1987-04-10	558	558	555	555	29,000	458.68
1987-04-09	554	559	554	559	18,000	461.98
1987-04-08	555	560	550	555	44,000	458.68
1987-04-07	564	564	555	555	10,000	458.68
1987-04-06	552	560	550	560	12,000	462.81
1987-04-04	560	560	545	545	12,000	450.41
1987-04-03	551	560	551	560	6,000	462.81
1987-04-02	565	565	550	550	15,000	454.55
1987-03-31	568	575	551	575	10,000	475.21
1987-03-30	568	568	568	568	9,000	469.42
1987-03-28	571	571	568	568	3,000	469.42
1987-03-26	568	568	568	568	3,000	469.42
1987-03-25	566	570	566	567	9,000	468.60
1987-03-23	590	590	562	562	16,000	464.46
1987-03-20	600	600	600	600	11,000	495.87
1987-03-19	580	590	580	590	313,000	487.60
1987-03-18	551	560	551	560	25,000	462.81
1987-03-17	560	560	550	550	44,000	454.55
1987-03-16	560	560	560	560	25,000	462.81
1987-03-13	560	560	555	560	14,000	462.81
1987-03-12	561	561	560	561	7,000	463.64
1987-03-11	570	570	560	560	70,000	462.81
1987-03-10	570	570	560	570	15,000	471.07
1987-03-09	571	571	570	570	35,000	471.07
1987-03-07	571	571	571	571	1,000	471.90
1987-03-05	570	570	570	570	14,000	471.07
1987-03-04	590	600	585	585	79,000	483.47
1987-03-03	600	600	590	590	24,000	487.60
1987-03-02	600	600	600	600	11,000	495.87
1987-02-27	601	606	601	606	7,000	500.83
1987-02-26	605	605	605	605	4,000	500
1987-02-25	610	610	605	605	17,000	500
1987-02-24	610	610	608	608	16,000	502.48
1987-02-23	607	610	607	610	20,000	504.13
1987-02-20	606	606	606	606	12,000	500.83
1987-02-19	607	607	607	607	25,000	501.65
1987-02-18	607	607	607	607	7,000	501.65
1987-02-17	606	610	606	606	11,000	500.83
1987-02-16	606	606	605	605	375,000	500
1987-02-13	605	610	605	610	6,000	504.13
1987-02-12	610	610	610	610	5,000	504.13
1987-02-10	601	601	601	601	7,000	496.69
1987-02-09	601	601	601	601	3,000	496.69
1987-02-07	601	601	601	601	9,000	496.69
1987-02-06	610	610	600	600	7,000	495.87
1987-02-05	600	600	600	600	4,000	495.87
1987-02-03	620	620	620	620	1,000	512.40
1987-02-02	620	620	620	620	30,000	512.40
1987-01-30	625	630	625	625	25,000	516.53
1987-01-29	620	620	620	620	18,000	512.40
1987-01-28	640	640	640	640	114,000	528.93
1987-01-27	640	644	640	640	40,000	528.93
1987-01-26	640	640	640	640	32,000	528.93
1987-01-24	640	640	640	640	3,000	528.93
1987-01-23	640	640	640	640	15,000	528.93
1987-01-22	640	640	633	640	35,000	528.93
1987-01-21	636	640	636	640	25,000	528.93
1987-01-20	640	641	636	641	60,000	529.75
1987-01-19	641	641	640	640	13,000	528.93
1987-01-16	644	645	640	640	28,000	528.93
1987-01-14	640	640	640	640	19,000	528.93
1987-01-13	640	640	640	640	29,000	528.93
1987-01-12	640	641	640	641	24,000	529.75
1987-01-09	641	647	640	640	25,000	528.93
1987-01-08	640	649	640	649	104,000	536.36
1987-01-07	645	645	640	640	47,000	528.93
1987-01-06	645	645	645	645	28,000	533.06
1987-01-05	641	650	641	645	5,000	533.06

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