4220 リケンテクノス(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	700	700	700	700	25,000	636.36
1990-12-27	725	730	710	720	48,000	654.55
1990-12-26	720	720	720	720	10,000	654.55
1990-12-25	765	765	750	750	21,000	681.82
1990-12-21	770	770	760	765	26,000	695.46
1990-12-20	789	789	770	770	31,000	700
1990-12-19	784	799	784	790	55,000	718.18
1990-12-18	782	782	772	774	28,000	703.64
1990-12-17	770	780	770	772	42,000	701.82
1990-12-14	770	780	770	772	41,000	701.82
1990-12-13	773	790	773	780	23,000	709.09
1990-12-12	779	785	768	772	28,000	701.82
1990-12-11	736	780	736	780	23,000	709.09
1990-12-10	740	750	735	750	36,000	681.82
1990-12-07	710	710	710	710	49,000	645.46
1990-12-06	672	675	660	660	36,000	600
1990-12-05	660	661	650	661	31,000	600.91
1990-12-04	690	690	650	650	31,000	590.91
1990-12-03	710	710	700	700	33,000	636.36
1990-11-30	684	691	684	690	43,000	627.27
1990-11-29	760	760	735	735	13,000	668.18
1990-11-28	785	785	761	761	14,000	691.82
1990-11-27	785	800	784	785	19,000	713.64
1990-11-26	785	785	785	785	15,000	713.64
1990-11-22	755	760	735	759	60,000	690
1990-11-21	760	760	755	755	20,000	686.36
1990-11-20	802	802	760	760	9,000	690.91
1990-11-19	805	805	799	799	9,000	726.36
1990-11-16	810	810	795	800	28,000	727.27
1990-11-15	849	850	820	820	16,000	745.46
1990-11-14	838	846	838	846	28,000	769.09
1990-11-09	811	811	795	802	26,000	729.09
1990-11-08	820	820	810	820	12,000	745.46
1990-11-07	852	852	830	830	25,000	754.55
1990-11-06	870	880	850	850	49,000	772.73
1990-11-05	860	870	860	860	30,000	781.82
1990-11-02	841	861	841	850	42,000	772.73
1990-11-01	900	900	861	861	51,000	782.73
1990-10-31	898	921	898	909	76,000	826.36
1990-10-30	905	905	882	898	33,000	816.36
1990-10-29	900	919	895	915	75,000	831.82
1990-10-26	910	910	891	899	62,000	817.27
1990-10-25	880	916	879	915	120,000	831.82
1990-10-24	870	880	850	880	79,000	800
1990-10-23	881	881	866	870	130,000	790.91
1990-10-22	828	866	828	866	231,000	787.27
1990-10-19	821	828	813	818	131,000	743.64
1990-10-18	789	805	789	795	142,000	722.73
1990-10-17	782	790	780	790	50,000	718.18
1990-10-16	781	795	780	785	33,000	713.64
1990-10-15	770	787	770	779	16,000	708.18
1990-10-12	751	760	751	760	17,000	690.91
1990-10-11	770	770	760	760	29,000	690.91
1990-10-09	787	805	787	799	77,000	726.36
1990-10-08	785	786	770	786	35,000	714.55
1990-10-05	765	785	765	785	39,000	713.64
1990-10-04	755	759	755	758	18,000	689.09
1990-10-03	772	772	762	762	69,000	692.73
1990-10-02	741	762	741	762	42,000	692.73
1990-09-28	761	762	761	761	43,000	691.82
1990-09-27	801	812	801	801	24,000	728.18
1990-09-26	871	871	850	850	20,000	772.73
1990-09-25	887	887	887	887	11,000	806.36
1990-09-21	930	930	890	900	25,000	818.18
1990-09-20	925	950	925	940	73,000	854.55
1990-09-19	935	935	920	925	63,000	840.91
1990-09-18	945	950	925	925	188,000	840.91
1990-09-17	930	950	929	950	180,000	863.64
1990-09-14	910	935	896	935	73,000	850
1990-09-13	875	910	861	910	58,000	827.27
1990-09-12	823	831	821	825	11,000	750
1990-09-11	811	825	810	815	36,000	740.91
1990-09-10	785	805	785	805	38,000	731.82
1990-09-07	790	790	768	773	61,000	702.73
1990-09-06	837	838	810	810	77,000	736.36
1990-09-05	881	881	841	841	28,000	764.55
1990-09-04	881	910	880	881	63,000	800.91
1990-09-03	885	915	885	890	71,000	809.09
1990-08-31	853	886	850	881	106,000	800.91
1990-08-30	840	851	839	851	56,000	773.64
1990-08-29	840	851	840	841	31,000	764.55
1990-08-28	870	880	840	840	51,000	763.64
1990-08-27	850	850	840	840	41,000	763.64
1990-08-24	860	861	840	840	186,000	763.64
1990-08-23	930	930	870	870	150,000	790.91
1990-08-22	940	945	900	930	142,000	845.46
1990-08-21	960	960	950	955	44,000	868.18
1990-08-20	950	955	950	950	47,000	863.64
1990-08-17	955	960	950	950	59,000	863.64
1990-08-16	980	985	960	962	12,000	874.55
1990-08-15	970	981	970	980	19,000	890.91
1990-08-14	912	940	912	940	40,000	854.55
1990-08-13	970	970	910	910	61,000	827.27
1990-08-10	990	992	970	970	26,000	881.82
1990-08-09	981	981	980	980	35,000	890.91
1990-08-08	935	965	930	960	83,000	872.73
1990-08-07	960	970	945	945	76,000	859.09
1990-08-06	1,040	1,040	991	991	52,000	900.91
1990-08-03	1,080	1,080	1,060	1,060	32,000	963.64
1990-08-02	1,150	1,150	1,060	1,060	53,000	963.64
1990-08-01	1,150	1,160	1,100	1,110	101,000	1,009.09
1990-07-31	1,120	1,170	1,120	1,160	63,000	1,054.55
1990-07-30	1,120	1,130	1,100	1,130	12,000	1,027.27
1990-07-27	1,120	1,120	1,080	1,100	74,000	1,000
1990-07-26	1,140	1,140	1,100	1,130	25,000	1,027.27
1990-07-25	1,130	1,150	1,120	1,150	54,000	1,045.45
1990-07-24	1,120	1,150	1,120	1,140	37,000	1,036.36
1990-07-23	1,200	1,200	1,150	1,150	89,000	1,045.45
1990-07-20	1,210	1,220	1,200	1,200	237,000	1,090.91
1990-07-19	1,220	1,250	1,220	1,220	539,000	1,109.09
1990-07-18	1,200	1,220	1,200	1,210	522,000	1,100
1990-07-17	1,200	1,200	1,170	1,180	263,000	1,072.73
1990-07-16	1,160	1,200	1,140	1,190	245,000	1,081.82
1990-07-13	1,140	1,150	1,140	1,140	146,000	1,036.36
1990-07-12	1,140	1,150	1,130	1,140	59,000	1,036.36
1990-07-11	1,140	1,150	1,130	1,140	68,000	1,036.36
1990-07-10	1,140	1,140	1,130	1,130	12,000	1,027.27
1990-07-09	1,150	1,160	1,130	1,130	123,000	1,027.27
1990-07-06	1,160	1,160	1,140	1,150	93,000	1,045.45
1990-07-05	1,170	1,180	1,150	1,150	216,000	1,045.45
1990-07-04	1,140	1,150	1,130	1,150	258,000	1,045.45
1990-07-03	1,030	1,100	1,030	1,100	147,000	1,000
1990-07-02	1,050	1,050	1,020	1,020	35,000	927.27
1990-06-29	1,050	1,050	1,030	1,050	29,000	954.55
1990-06-28	1,050	1,060	1,030	1,050	36,000	954.55
1990-06-27	1,030	1,030	1,010	1,010	65,000	918.18
1990-06-26	1,000	1,030	1,000	1,020	42,000	927.27
1990-06-25	1,030	1,030	1,000	1,000	93,000	909.09
1990-06-22	1,070	1,070	1,030	1,030	66,000	936.36
1990-06-21	1,080	1,080	1,060	1,070	18,000	972.73
1990-06-20	1,090	1,100	1,050	1,050	45,000	954.55
1990-06-19	1,120	1,120	1,060	1,090	56,000	990.91
1990-06-18	1,150	1,150	1,110	1,110	50,000	1,009.09
1990-06-15	1,140	1,140	1,120	1,130	64,000	1,027.27
1990-06-14	1,140	1,140	1,120	1,140	41,000	1,036.36
1990-06-13	1,110	1,120	1,100	1,100	98,000	1,000
1990-06-12	1,140	1,150	1,130	1,130	93,000	1,027.27
1990-06-11	1,170	1,180	1,140	1,140	226,000	1,036.36
1990-06-08	1,150	1,180	1,140	1,160	524,000	1,054.55
1990-06-07	1,160	1,160	1,130	1,150	239,000	1,045.45
1990-06-06	1,140	1,160	1,120	1,160	447,000	1,054.55
1990-06-05	1,050	1,130	1,050	1,120	342,000	1,018.18
1990-06-04	1,060	1,060	1,050	1,050	75,000	954.55
1990-06-01	1,050	1,060	1,040	1,050	96,000	954.55
1990-05-31	1,070	1,070	1,050	1,050	70,000	954.55
1990-05-30	1,080	1,090	1,070	1,070	106,000	972.73
1990-05-29	1,080	1,090	1,070	1,070	71,000	972.73
1990-05-28	1,080	1,090	1,070	1,090	38,000	990.91
1990-05-25	1,060	1,080	1,050	1,060	55,000	963.64
1990-05-24	1,080	1,090	1,050	1,060	116,000	963.64
1990-05-23	1,040	1,080	1,040	1,080	44,000	981.82
1990-05-22	1,060	1,060	1,030	1,030	83,000	936.36
1990-05-21	1,070	1,090	1,050	1,050	32,000	954.55
1990-05-18	1,110	1,120	1,080	1,090	151,000	990.91
1990-05-17	1,110	1,120	1,090	1,100	60,000	1,000
1990-05-16	1,110	1,130	1,100	1,120	113,000	1,018.18
1990-05-15	1,090	1,130	1,090	1,090	244,000	990.91
1990-05-14	1,080	1,100	1,050	1,060	174,000	963.64
1990-05-11	1,040	1,050	1,030	1,030	68,000	936.36
1990-05-10	1,050	1,070	1,020	1,020	131,000	927.27
1990-05-09	998	1,040	991	1,040	220,000	945.46
1990-05-08	959	960	941	960	89,000	872.73
1990-05-07	920	949	919	949	88,000	862.73
1990-05-02	896	919	896	900	76,000	818.18
1990-05-01	900	900	892	895	16,000	813.64
1990-04-27	893	905	890	890	69,000	809.09
1990-04-26	900	910	893	893	42,000	811.82
1990-04-25	901	905	890	890	92,000	809.09
1990-04-24	917	931	915	915	37,000	831.82
1990-04-23	920	947	911	947	52,000	860.91
1990-04-20	922	928	910	920	28,000	836.36
1990-04-19	900	929	900	912	65,000	829.09
1990-04-18	899	920	899	900	61,000	818.18
1990-04-17	939	939	900	900	69,000	818.18
1990-04-16	925	950	925	949	40,000	862.73
1990-04-13	935	945	916	930	59,000	845.46
1990-04-12	980	988	931	931	82,000	846.36
1990-04-11	960	1,020	960	980	201,000	890.91
1990-04-10	900	950	870	950	232,000	863.64
1990-04-06	780	830	770	820	102,000	745.46
1990-04-05	750	750	750	750	155,000	681.82
1990-04-04	920	920	830	830	232,000	754.55
1990-04-03	960	980	920	930	214,000	845.46
1990-04-02	1,010	1,010	959	961	158,000	873.64
1990-03-30	1,080	1,080	1,010	1,010	172,000	918.18
1990-03-29	1,100	1,160	1,100	1,100	180,000	1,000
1990-03-28	1,160	1,180	1,130	1,150	143,000	1,045.45
1990-03-27	1,090	1,160	1,070	1,150	352,000	1,045.45
1990-03-26	1,050	1,100	1,030	1,050	521,000	954.55
1990-03-23	989	1,070	989	1,060	405,000	963.64
1990-03-22	1,080	1,080	980	989	214,000	899.09
1990-03-20	1,120	1,150	1,060	1,100	326,000	1,000
1990-03-19	1,140	1,140	1,140	1,140	268,000	1,036.36
1990-03-16	1,430	1,440	1,300	1,340	224,000	1,218.18
1990-03-15	1,410	1,450	1,390	1,410	203,000	1,281.82
1990-03-14	1,410	1,440	1,410	1,420	222,000	1,290.91
1990-03-13	1,430	1,450	1,430	1,430	176,000	1,300
1990-03-12	1,510	1,530	1,430	1,470	329,000	1,336.36
1990-03-09	1,570	1,570	1,490	1,490	358,000	1,354.55
1990-03-08	1,470	1,590	1,470	1,550	848,000	1,409.09
1990-03-07	1,490	1,500	1,450	1,490	476,000	1,354.55
1990-03-06	1,530	1,550	1,500	1,500	515,000	1,363.64
1990-03-05	1,540	1,570	1,520	1,520	637,000	1,381.82
1990-03-02	1,550	1,570	1,490	1,540	1,132,000	1,400
1990-03-01	1,550	1,620	1,510	1,540	4,422,000	1,400
1990-02-28	1,360	1,540	1,350	1,540	4,181,000	1,400
1990-02-27	1,250	1,350	1,240	1,340	249,000	1,218.18
1990-02-26	1,270	1,270	1,200	1,250	245,000	1,136.36
1990-02-23	1,270	1,330	1,260	1,280	318,000	1,163.64
1990-02-22	1,300	1,320	1,270	1,290	204,000	1,172.73
1990-02-21	1,320	1,330	1,280	1,280	206,000	1,163.64
1990-02-20	1,330	1,340	1,310	1,330	147,000	1,209.09
1990-02-19	1,340	1,350	1,330	1,330	138,000	1,209.09
1990-02-16	1,350	1,360	1,310	1,310	224,000	1,190.91
1990-02-15	1,380	1,390	1,350	1,350	636,000	1,227.27
1990-02-14	1,370	1,420	1,360	1,360	853,000	1,236.36
1990-02-13	1,400	1,400	1,360	1,370	706,000	1,245.45
1990-02-09	1,330	1,450	1,310	1,410	3,990,000	1,281.82
1990-02-08	1,360	1,380	1,310	1,310	3,759,000	1,190.91
1990-02-07	1,250	1,320	1,250	1,320	1,615,000	1,200
1990-02-06	1,240	1,250	1,230	1,240	140,000	1,127.27
1990-02-05	1,260	1,270	1,240	1,240	86,000	1,127.27
1990-02-02	1,270	1,270	1,250	1,250	312,000	1,136.36
1990-02-01	1,250	1,280	1,240	1,260	214,000	1,145.45
1990-01-31	1,260	1,260	1,220	1,230	318,000	1,118.18
1990-01-30	1,270	1,280	1,240	1,250	358,000	1,136.36
1990-01-29	1,280	1,280	1,250	1,250	289,000	1,136.36
1990-01-26	1,280	1,280	1,260	1,280	270,000	1,163.64
1990-01-25	1,300	1,340	1,260	1,280	2,501,000	1,163.64
1990-01-24	1,210	1,320	1,210	1,260	2,573,000	1,145.45
1990-01-23	1,210	1,220	1,200	1,210	132,000	1,100
1990-01-22	1,210	1,220	1,190	1,220	215,000	1,109.09
1990-01-19	1,210	1,220	1,180	1,220	140,000	1,109.09
1990-01-18	1,210	1,220	1,190	1,210	249,000	1,100
1990-01-17	1,220	1,230	1,200	1,230	531,000	1,118.18
1990-01-16	1,220	1,230	1,190	1,200	350,000	1,090.91
1990-01-12	1,200	1,270	1,200	1,240	1,666,000	1,127.27
1990-01-11	1,180	1,200	1,170	1,200	205,000	1,090.91
1990-01-10	1,180	1,190	1,170	1,180	125,000	1,072.73
1990-01-09	1,190	1,200	1,170	1,190	170,000	1,081.82
1990-01-08	1,180	1,200	1,180	1,180	61,000	1,072.73
1990-01-05	1,200	1,210	1,180	1,180	206,000	1,072.73
1990-01-04	1,200	1,220	1,180	1,190	229,000	1,081.82

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