4220 リケンテクノス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	890	909	886	900	46,000	743.80
1988-12-27	904	904	891	891	10,000	736.36
1988-12-26	900	910	900	905	46,000	747.93
1988-12-24	900	910	900	909	44,000	751.24
1988-12-23	905	905	882	882	27,000	728.93
1988-12-22	900	910	890	905	143,000	747.93
1988-12-21	879	901	874	880	241,000	727.27
1988-12-20	880	890	879	879	45,000	726.45
1988-12-19	865	880	865	878	34,000	725.62
1988-12-16	870	870	865	865	28,000	714.88
1988-12-15	870	870	865	867	71,000	716.53
1988-12-14	870	880	866	866	61,000	715.70
1988-12-13	871	880	870	870	18,000	719.01
1988-12-12	880	880	870	870	50,000	719.01
1988-12-09	875	880	870	870	28,000	719.01
1988-12-08	879	880	875	880	18,000	727.27
1988-12-07	880	880	879	880	23,000	727.27
1988-12-06	860	885	856	880	100,000	727.27
1988-12-05	870	870	860	860	57,000	710.74
1988-12-02	870	880	870	880	32,000	727.27
1988-12-01	883	883	883	883	13,000	729.75
1988-11-30	860	860	834	834	26,000	689.26
1988-11-29	860	860	860	860	2,000	710.74
1988-11-28	881	881	860	860	28,000	710.74
1988-11-26	881	881	881	881	12,000	728.10
1988-11-25	885	890	880	881	26,000	728.10
1988-11-24	850	885	850	885	24,000	731.41
1988-11-22	850	855	850	855	19,000	706.61
1988-11-21	889	890	880	880	59,000	727.27
1988-11-18	889	900	879	893	128,000	738.02
1988-11-17	905	905	888	888	322,000	733.88
1988-11-16	815	848	812	848	1,252,000	700.83
1988-11-15	810	810	800	805	46,000	665.29
1988-11-14	800	805	796	800	32,000	661.16
1988-11-11	800	800	796	800	14,000	661.16
1988-11-10	810	818	780	780	28,000	644.63
1988-11-09	810	810	810	810	4,000	669.42
1988-11-08	820	820	810	810	38,000	669.42
1988-11-07	825	830	825	830	3,000	685.95
1988-11-04	835	835	835	835	11,000	690.08
1988-11-02	805	855	800	855	1,204,000	706.61
1988-11-01	805	805	805	805	6,000	665.29
1988-10-31	800	805	800	800	29,000	661.16
1988-10-29	800	805	800	801	66,000	661.98
1988-10-28	800	800	795	800	38,000	661.16
1988-10-27	790	800	790	800	12,000	661.16
1988-10-26	800	800	791	800	22,000	661.16
1988-10-25	790	800	790	799	21,000	660.33
1988-10-24	780	800	780	800	9,000	661.16
1988-10-22	790	800	790	800	9,000	661.16
1988-10-21	836	836	785	785	12,000	648.76
1988-10-20	800	816	786	816	262,000	674.38
1988-10-19	800	800	790	800	10,000	661.16
1988-10-18	795	800	785	800	71,000	661.16
1988-10-17	789	800	782	800	20,000	661.16
1988-10-14	799	800	780	800	11,000	661.16
1988-10-13	800	800	780	800	18,000	661.16
1988-10-12	791	800	791	800	12,000	661.16
1988-10-11	800	800	780	790	52,000	652.89
1988-10-07	815	820	800	800	35,000	661.16
1988-10-06	835	835	825	825	36,000	681.82
1988-10-05	840	840	825	825	15,000	681.82
1988-10-04	840	840	831	840	36,000	694.22
1988-10-03	841	845	841	845	154,000	698.35
1988-10-01	833	851	833	851	5,000	703.31
1988-09-30	841	850	840	840	7,000	694.22
1988-09-29	855	856	850	856	64,000	707.44
1988-09-28	840	855	840	855	20,000	706.61
1988-09-27	850	850	835	850	12,000	702.48
1988-09-26	855	855	851	852	10,000	704.13
1988-09-24	830	859	830	855	184,000	706.61
1988-09-22	860	860	826	826	46,000	682.65
1988-09-21	869	869	860	860	16,000	710.74
1988-09-20	870	890	870	889	177,000	734.71
1988-09-19	871	900	871	900	25,000	743.80
1988-09-16	895	895	871	871	7,000	719.84
1988-09-14	880	900	880	900	96,000	743.80
1988-09-13	880	881	880	880	69,000	727.27
1988-09-12	880	881	880	881	9,000	728.10
1988-09-09	890	891	880	880	105,000	727.27
1988-09-08	890	896	890	890	27,000	735.54
1988-09-07	890	900	890	892	64,000	737.19
1988-09-06	900	910	891	891	19,000	736.36
1988-09-05	885	890	885	890	16,000	735.54
1988-09-03	900	900	890	890	11,000	735.54
1988-09-02	884	900	880	900	31,000	743.80
1988-09-01	870	890	870	890	60,000	735.54
1988-08-31	879	890	879	879	61,000	726.45
1988-08-30	880	880	879	880	10,000	727.27
1988-08-29	880	905	880	880	44,000	727.27
1988-08-27	875	883	875	875	20,000	723.14
1988-08-26	885	886	880	885	68,000	731.41
1988-08-25	884	888	882	885	27,000	731.41
1988-08-24	884	884	883	883	17,000	729.75
1988-08-23	882	884	880	883	58,000	729.75
1988-08-22	890	890	880	885	88,000	731.41
1988-08-19	880	890	880	883	18,000	729.75
1988-08-18	883	885	883	885	4,000	731.41
1988-08-17	881	882	880	881	19,000	728.10
1988-08-16	900	900	880	880	43,000	727.27
1988-08-15	880	880	880	880	11,000	727.27
1988-08-12	885	890	885	890	16,000	735.54
1988-08-11	890	900	885	900	37,000	743.80
1988-08-10	898	900	890	900	22,000	743.80
1988-08-09	900	909	895	900	13,000	743.80
1988-08-08	911	911	900	900	20,000	743.80
1988-08-06	915	915	910	910	21,000	752.07
1988-08-05	896	920	894	920	18,000	760.33
1988-08-04	918	918	894	894	8,000	738.84
1988-08-03	888	920	888	920	13,000	760.33
1988-08-02	901	910	895	895	25,000	739.67
1988-08-01	911	911	900	900	22,000	743.80
1988-07-30	930	930	891	891	21,000	736.36
1988-07-29	930	930	920	930	39,000	768.60
1988-07-28	921	930	900	930	109,000	768.60
1988-07-27	885	960	885	960	408,000	793.39
1988-07-26	910	913	899	899	51,000	742.98
1988-07-25	914	914	899	914	45,000	755.37
1988-07-23	903	915	895	915	145,000	756.20
1988-07-22	884	920	883	913	163,000	754.55
1988-07-21	889	890	880	884	32,000	730.58
1988-07-20	890	890	887	888	12,000	733.88
1988-07-19	890	910	880	887	66,000	733.06
1988-07-18	916	923	900	900	128,000	743.80
1988-07-15	915	919	915	917	77,000	757.85
1988-07-14	920	920	915	915	156,000	756.20
1988-07-13	916	918	915	915	62,000	756.20
1988-07-12	920	920	916	916	20,000	757.03
1988-07-11	927	927	915	915	40,000	756.20
1988-07-08	920	921	916	921	29,000	761.16
1988-07-07	919	920	915	916	52,000	757.03
1988-07-06	924	930	919	919	86,000	759.50
1988-07-05	922	935	918	919	70,000	759.50
1988-07-04	930	940	920	920	76,000	760.33
1988-07-02	925	927	925	925	22,000	764.46
1988-07-01	933	934	932	933	42,000	771.07
1988-06-30	926	950	926	934	92,000	771.90
1988-06-29	932	940	926	926	37,000	765.29
1988-06-28	931	940	930	930	51,000	768.60
1988-06-27	942	945	936	940	73,000	776.86
1988-06-25	950	950	940	940	25,000	776.86
1988-06-24	950	951	935	951	111,000	785.95
1988-06-23	950	950	937	945	54,000	780.99
1988-06-22	963	963	935	935	174,000	772.73
1988-06-21	927	965	927	965	278,000	797.52
1988-06-20	940	940	925	925	56,000	764.46
1988-06-17	920	930	905	930	135,000	768.60
1988-06-16	930	931	915	920	76,000	760.33
1988-06-15	930	940	925	930	293,000	768.60
1988-06-14	922	930	920	930	11,000	768.60
1988-06-13	920	925	920	920	16,000	760.33
1988-06-10	910	930	910	920	141,000	760.33
1988-06-09	930	930	924	925	21,000	764.46
1988-06-08	935	935	930	930	37,000	768.60
1988-06-07	940	949	935	935	63,000	772.73
1988-06-06	950	959	930	930	62,000	768.60
1988-06-04	963	970	959	959	169,000	792.56
1988-06-03	935	980	935	973	1,369,000	804.13
1988-06-02	910	935	910	930	155,000	768.60
1988-06-01	905	935	905	930	198,000	768.60
1988-05-31	910	920	905	905	61,000	747.93
1988-05-30	905	925	905	925	120,000	764.46
1988-05-28	906	910	905	905	48,000	747.93
1988-05-27	903	906	900	905	47,000	747.93
1988-05-26	906	906	902	902	52,000	745.46
1988-05-25	910	915	900	900	38,000	743.80
1988-05-24	902	906	894	906	31,000	748.76
1988-05-23	901	910	901	901	44,000	744.63
1988-05-20	920	928	911	911	33,000	752.89
1988-05-19	910	930	910	930	25,000	768.60
1988-05-18	925	925	915	920	311,000	760.33
1988-05-17	912	951	912	925	220,000	764.46
1988-05-16	919	919	912	915	28,000	756.20
1988-05-13	910	920	910	920	36,000	760.33
1988-05-12	920	930	910	915	92,000	756.20
1988-05-11	935	947	930	930	91,000	768.60
1988-05-10	925	950	925	935	232,000	772.73
1988-05-09	948	948	935	935	100,000	772.73
1988-05-07	950	950	930	940	117,000	776.86
1988-05-06	950	956	940	950	290,000	785.12
1988-05-02	940	955	940	950	376,000	785.12
1988-04-30	952	952	941	942	225,000	778.51
1988-04-28	920	956	901	950	829,000	785.12
1988-04-27	907	910	895	910	169,000	752.07
1988-04-26	891	908	891	905	206,000	747.93
1988-04-25	892	899	885	887	71,000	733.06
1988-04-23	888	900	885	891	53,000	736.36
1988-04-22	890	890	885	890	47,000	735.54
1988-04-21	883	890	882	885	56,000	731.41
1988-04-20	883	890	881	882	43,000	728.93
1988-04-19	890	890	886	887	78,000	733.06
1988-04-18	900	900	892	892	42,000	737.19
1988-04-15	880	908	880	881	91,000	728.10
1988-04-14	894	904	878	878	196,000	725.62
1988-04-13	893	910	893	904	141,000	747.11
1988-04-12	919	920	893	893	157,000	738.02
1988-04-11	900	925	900	912	229,000	753.72
1988-04-08	883	891	878	890	80,000	735.54
1988-04-07	900	900	881	883	150,000	729.75
1988-04-06	910	910	890	895	128,000	739.67
1988-04-05	900	909	890	909	347,000	751.24
1988-04-04	860	919	855	915	274,000	756.20
1988-04-02	845	851	845	850	35,000	702.48
1988-04-01	850	850	840	844	51,000	697.52
1988-03-31	846	860	846	846	31,000	699.17
1988-03-30	841	850	840	846	36,000	699.17
1988-03-29	830	845	830	840	23,000	694.22
1988-03-28	815	850	815	850	16,000	702.48
1988-03-26	813	828	813	815	81,000	673.55
1988-03-25	811	835	811	830	75,000	685.95
1988-03-24	845	849	841	841	89,000	695.04
1988-03-23	845	850	840	840	89,000	694.22
1988-03-22	845	850	841	846	47,000	699.17
1988-03-18	840	850	840	850	20,000	702.48
1988-03-17	836	845	821	830	42,000	685.95
1988-03-16	847	850	830	835	27,000	690.08
1988-03-15	829	839	817	817	47,000	675.21
1988-03-14	850	860	849	849	56,000	701.65
1988-03-11	855	865	850	865	78,000	714.88
1988-03-10	868	869	856	860	96,000	710.74
1988-03-09	873	880	860	868	48,000	717.36
1988-03-08	870	881	870	875	69,000	723.14
1988-03-07	885	887	870	870	117,000	719.01
1988-03-05	865	884	862	883	131,000	729.75
1988-03-04	866	868	861	866	98,000	715.70
1988-03-03	876	878	860	866	110,000	715.70
1988-03-02	870	888	865	872	170,000	720.66
1988-03-01	864	872	850	864	282,000	714.05
1988-02-29	850	863	840	863	181,000	713.22
1988-02-27	843	845	820	820	120,000	677.69
1988-02-26	850	860	830	833	134,000	688.43
1988-02-25	860	863	830	850	235,000	702.48
1988-02-24	835	870	820	865	503,000	714.88
1988-02-23	802	843	802	815	376,000	673.55
1988-02-22	809	809	796	797	136,000	658.68
1988-02-19	805	810	796	799	78,000	660.33
1988-02-18	810	810	796	798	104,000	659.50
1988-02-17	818	818	801	805	48,000	665.29
1988-02-16	810	812	801	808	67,000	667.77
1988-02-15	815	815	806	806	83,000	666.12
1988-02-12	820	820	806	807	17,000	666.94
1988-02-10	810	815	810	810	48,000	669.42
1988-02-09	815	819	801	806	41,000	666.12
1988-02-08	818	820	808	820	46,000	677.69
1988-02-06	809	817	809	817	10,000	675.21
1988-02-05	801	819	801	806	24,000	666.12
1988-02-04	845	845	800	800	131,000	661.16
1988-02-03	810	840	800	838	69,000	692.56
1988-02-02	780	805	780	800	47,000	661.16
1988-02-01	780	785	780	780	53,000	644.63
1988-01-30	781	785	779	780	43,000	644.63
1988-01-29	786	786	781	781	30,000	645.46
1988-01-28	782	795	780	785	41,000	648.76
1988-01-27	760	780	750	780	45,000	644.63
1988-01-26	780	795	780	780	29,000	644.63
1988-01-25	758	780	758	780	30,000	644.63
1988-01-23	760	760	756	757	43,000	625.62
1988-01-22	761	762	755	755	126,000	623.97
1988-01-21	755	761	755	761	32,000	628.93
1988-01-20	755	757	755	755	67,000	623.97
1988-01-19	759	766	759	765	36,000	632.23
1988-01-18	785	785	768	769	49,000	635.54
1988-01-14	761	780	761	765	61,000	632.23
1988-01-13	761	770	761	761	32,000	628.93
1988-01-12	760	776	760	760	38,000	628.10
1988-01-11	760	780	758	780	21,000	644.63
1988-01-08	775	775	760	760	19,000	628.10
1988-01-07	790	790	780	785	36,000	648.76
1988-01-06	755	760	745	760	22,000	628.10
1988-01-05	729	745	729	735	59,000	607.44
1988-01-04	730	732	726	727	13,000	600.83

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