4220 リケンテクノス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 732 | 732 | 723 | 723 | 17,000 | 723 |
| 1991-12-27 | 752 | 752 | 752 | 752 | 7,000 | 752 |
| 1991-12-26 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 1991-12-25 | 755 | 756 | 750 | 756 | 21,000 | 756 |
| 1991-12-24 | 759 | 759 | 750 | 756 | 28,000 | 756 |
| 1991-12-20 | 758 | 760 | 758 | 758 | 44,000 | 758 |
| 1991-12-19 | 758 | 760 | 757 | 759 | 55,000 | 759 |
| 1991-12-18 | 757 | 760 | 750 | 760 | 57,000 | 760 |
| 1991-12-17 | 757 | 759 | 755 | 757 | 40,000 | 757 |
| 1991-12-16 | 759 | 759 | 750 | 757 | 26,000 | 757 |
| 1991-12-13 | 732 | 749 | 730 | 749 | 27,000 | 749 |
| 1991-12-12 | 720 | 730 | 715 | 725 | 69,000 | 725 |
| 1991-12-11 | 730 | 730 | 711 | 715 | 33,000 | 715 |
| 1991-12-10 | 732 | 732 | 730 | 730 | 22,000 | 730 |
| 1991-12-09 | 723 | 742 | 723 | 742 | 11,000 | 742 |
| 1991-12-06 | 730 | 750 | 730 | 743 | 26,000 | 743 |
| 1991-12-05 | 740 | 740 | 725 | 737 | 62,000 | 737 |
| 1991-12-04 | 716 | 738 | 716 | 738 | 75,000 | 738 |
| 1991-12-03 | 715 | 719 | 715 | 715 | 74,000 | 715 |
| 1991-12-02 | 732 | 733 | 710 | 710 | 93,000 | 710 |
| 1991-11-29 | 757 | 757 | 731 | 731 | 102,000 | 731 |
| 1991-11-28 | 761 | 765 | 755 | 757 | 62,000 | 757 |
| 1991-11-27 | 768 | 769 | 768 | 768 | 20,000 | 768 |
| 1991-11-26 | 783 | 783 | 761 | 761 | 5,000 | 761 |
| 1991-11-25 | 761 | 783 | 755 | 783 | 46,000 | 783 |
| 1991-11-22 | 780 | 780 | 765 | 768 | 23,000 | 768 |
| 1991-11-21 | 757 | 780 | 756 | 780 | 41,000 | 780 |
| 1991-11-20 | 769 | 769 | 755 | 757 | 31,000 | 757 |
| 1991-11-19 | 769 | 776 | 767 | 776 | 52,000 | 776 |
| 1991-11-18 | 771 | 772 | 762 | 762 | 35,000 | 762 |
| 1991-11-15 | 823 | 823 | 792 | 792 | 40,000 | 792 |
| 1991-11-14 | 819 | 819 | 810 | 819 | 45,000 | 819 |
| 1991-11-13 | 821 | 845 | 821 | 845 | 12,000 | 845 |
| 1991-11-12 | 817 | 830 | 815 | 830 | 8,000 | 830 |
| 1991-11-11 | 830 | 830 | 815 | 816 | 27,000 | 816 |
| 1991-11-08 | 841 | 841 | 830 | 830 | 27,000 | 830 |
| 1991-11-07 | 860 | 860 | 840 | 850 | 79,000 | 850 |
| 1991-11-06 | 862 | 869 | 860 | 860 | 7,000 | 860 |
| 1991-11-05 | 879 | 879 | 859 | 859 | 7,000 | 859 |
| 1991-11-01 | 881 | 881 | 870 | 879 | 61,000 | 879 |
| 1991-10-31 | 888 | 888 | 871 | 871 | 34,000 | 871 |
| 1991-10-30 | 880 | 884 | 880 | 880 | 25,000 | 880 |
| 1991-10-29 | 885 | 885 | 871 | 880 | 27,000 | 880 |
| 1991-10-28 | 871 | 890 | 862 | 890 | 38,000 | 890 |
| 1991-10-25 | 875 | 875 | 861 | 861 | 75,000 | 861 |
| 1991-10-24 | 861 | 890 | 861 | 868 | 81,000 | 868 |
| 1991-10-23 | 855 | 857 | 850 | 855 | 25,000 | 855 |
| 1991-10-22 | 869 | 869 | 860 | 860 | 22,000 | 860 |
| 1991-10-21 | 855 | 870 | 855 | 870 | 14,000 | 870 |
| 1991-10-18 | 862 | 862 | 840 | 855 | 31,000 | 855 |
| 1991-10-17 | 865 | 870 | 835 | 835 | 39,000 | 835 |
| 1991-10-16 | 865 | 881 | 855 | 865 | 102,000 | 865 |
| 1991-10-15 | 857 | 857 | 851 | 855 | 62,000 | 855 |
| 1991-10-14 | 857 | 857 | 857 | 857 | 9,000 | 857 |
| 1991-10-11 | 861 | 870 | 857 | 857 | 54,000 | 857 |
| 1991-10-09 | 860 | 865 | 860 | 861 | 135,000 | 861 |
| 1991-10-08 | 894 | 894 | 875 | 875 | 75,000 | 875 |
| 1991-10-07 | 903 | 910 | 901 | 905 | 112,000 | 905 |
| 1991-10-04 | 880 | 904 | 880 | 895 | 100,000 | 895 |
| 1991-10-03 | 860 | 873 | 860 | 870 | 87,000 | 870 |
| 1991-10-02 | 846 | 856 | 845 | 851 | 32,000 | 851 |
| 1991-10-01 | 836 | 845 | 830 | 833 | 70,000 | 833 |
| 1991-09-30 | 845 | 849 | 831 | 831 | 27,000 | 831 |
| 1991-09-27 | 851 | 854 | 850 | 854 | 55,000 | 854 |
| 1991-09-26 | 840 | 845 | 840 | 841 | 14,000 | 841 |
| 1991-09-25 | 850 | 850 | 831 | 850 | 40,000 | 850 |
| 1991-09-24 | 831 | 854 | 831 | 854 | 19,000 | 854 |
| 1991-09-20 | 841 | 851 | 821 | 821 | 40,000 | 821 |
| 1991-09-19 | 822 | 865 | 822 | 841 | 71,000 | 841 |
| 1991-09-18 | 823 | 832 | 820 | 832 | 48,000 | 832 |
| 1991-09-17 | 833 | 843 | 820 | 823 | 90,000 | 823 |
| 1991-09-13 | 810 | 828 | 810 | 828 | 179,000 | 828 |
| 1991-09-12 | 809 | 820 | 805 | 820 | 62,000 | 820 |
| 1991-09-11 | 809 | 825 | 801 | 815 | 48,000 | 815 |
| 1991-09-10 | 820 | 820 | 801 | 815 | 31,000 | 815 |
| 1991-09-09 | 840 | 840 | 820 | 820 | 38,000 | 820 |
| 1991-09-06 | 799 | 830 | 799 | 821 | 150,000 | 821 |
| 1991-09-05 | 800 | 810 | 795 | 800 | 28,000 | 800 |
| 1991-09-04 | 812 | 815 | 810 | 812 | 58,000 | 812 |
| 1991-09-03 | 810 | 810 | 810 | 810 | 13,000 | 810 |
| 1991-09-02 | 801 | 810 | 801 | 810 | 10,000 | 810 |
| 1991-08-30 | 780 | 800 | 780 | 800 | 25,000 | 800 |
| 1991-08-29 | 750 | 750 | 745 | 750 | 35,000 | 750 |
| 1991-08-28 | 765 | 765 | 720 | 740 | 27,000 | 740 |
| 1991-08-27 | 781 | 781 | 760 | 760 | 42,000 | 760 |
| 1991-08-26 | 791 | 791 | 780 | 786 | 34,000 | 786 |
| 1991-08-23 | 800 | 800 | 796 | 796 | 44,000 | 796 |
| 1991-08-22 | 800 | 805 | 796 | 796 | 56,000 | 796 |
| 1991-08-21 | 776 | 799 | 776 | 787 | 34,000 | 787 |
| 1991-08-20 | 770 | 795 | 770 | 795 | 39,000 | 795 |
| 1991-08-16 | 848 | 848 | 840 | 840 | 14,000 | 840 |
| 1991-08-15 | 841 | 850 | 841 | 850 | 43,000 | 850 |
| 1991-08-14 | 838 | 850 | 838 | 845 | 38,000 | 845 |
| 1991-08-13 | 843 | 843 | 841 | 841 | 21,000 | 841 |
| 1991-08-12 | 850 | 851 | 842 | 850 | 33,000 | 850 |
| 1991-08-09 | 869 | 870 | 851 | 855 | 16,000 | 855 |
| 1991-08-08 | 879 | 885 | 875 | 885 | 16,000 | 885 |
| 1991-08-07 | 870 | 899 | 870 | 899 | 27,000 | 899 |
| 1991-08-06 | 886 | 894 | 865 | 890 | 51,000 | 890 |
| 1991-08-05 | 886 | 890 | 885 | 886 | 11,000 | 886 |
| 1991-08-02 | 892 | 900 | 891 | 895 | 33,000 | 895 |
| 1991-08-01 | 890 | 899 | 890 | 899 | 13,000 | 899 |
| 1991-07-31 | 899 | 900 | 877 | 890 | 26,000 | 890 |
| 1991-07-30 | 860 | 900 | 860 | 900 | 24,000 | 900 |
| 1991-07-29 | 865 | 865 | 861 | 861 | 8,000 | 861 |
| 1991-07-26 | 860 | 871 | 860 | 865 | 19,000 | 865 |
| 1991-07-25 | 890 | 890 | 880 | 880 | 16,000 | 880 |
| 1991-07-24 | 885 | 900 | 885 | 900 | 30,000 | 900 |
| 1991-07-23 | 894 | 894 | 889 | 890 | 30,000 | 890 |
| 1991-07-22 | 891 | 900 | 880 | 900 | 40,000 | 900 |
| 1991-07-19 | 884 | 900 | 876 | 900 | 45,000 | 900 |
| 1991-07-18 | 858 | 876 | 858 | 876 | 53,000 | 876 |
| 1991-07-17 | 870 | 880 | 845 | 850 | 37,000 | 850 |
| 1991-07-16 | 900 | 905 | 880 | 880 | 13,000 | 880 |
| 1991-07-15 | 875 | 880 | 860 | 880 | 25,000 | 880 |
| 1991-07-12 | 880 | 895 | 870 | 870 | 21,000 | 870 |
| 1991-07-11 | 880 | 880 | 880 | 880 | 25,000 | 880 |
| 1991-07-10 | 858 | 875 | 858 | 873 | 46,000 | 873 |
| 1991-07-09 | 858 | 858 | 838 | 858 | 136,000 | 858 |
| 1991-07-08 | 884 | 890 | 858 | 858 | 51,000 | 858 |
| 1991-07-05 | 890 | 895 | 875 | 894 | 87,000 | 894 |
| 1991-07-04 | 875 | 890 | 875 | 890 | 67,000 | 890 |
| 1991-07-03 | 920 | 921 | 888 | 888 | 92,000 | 888 |
| 1991-07-02 | 940 | 941 | 920 | 920 | 81,000 | 920 |
| 1991-07-01 | 920 | 928 | 920 | 928 | 59,000 | 928 |
| 1991-06-28 | 919 | 929 | 900 | 900 | 113,000 | 900 |
| 1991-06-27 | 910 | 915 | 910 | 910 | 76,000 | 910 |
| 1991-06-26 | 910 | 920 | 910 | 910 | 66,000 | 910 |
| 1991-06-25 | 896 | 900 | 891 | 900 | 110,000 | 900 |
| 1991-06-24 | 910 | 914 | 888 | 888 | 36,000 | 888 |
| 1991-06-21 | 906 | 915 | 906 | 910 | 19,000 | 910 |
| 1991-06-20 | 895 | 919 | 894 | 919 | 50,000 | 919 |
| 1991-06-19 | 934 | 935 | 905 | 905 | 56,000 | 905 |
| 1991-06-18 | 935 | 950 | 935 | 936 | 66,000 | 936 |
| 1991-06-17 | 955 | 955 | 935 | 935 | 91,000 | 935 |
| 1991-06-14 | 915 | 935 | 895 | 935 | 120,000 | 935 |
| 1991-06-13 | 910 | 925 | 910 | 920 | 27,000 | 920 |
| 1991-06-12 | 902 | 925 | 902 | 912 | 89,000 | 912 |
| 1991-06-11 | 896 | 915 | 896 | 910 | 64,000 | 910 |
| 1991-06-10 | 917 | 917 | 905 | 905 | 43,000 | 905 |
| 1991-06-07 | 930 | 935 | 922 | 928 | 80,000 | 928 |
| 1991-06-06 | 941 | 950 | 931 | 931 | 100,000 | 931 |
| 1991-06-05 | 971 | 993 | 951 | 951 | 751,000 | 951 |
| 1991-06-04 | 947 | 974 | 940 | 971 | 654,000 | 971 |
| 1991-06-03 | 950 | 950 | 932 | 948 | 186,000 | 948 |
| 1991-05-31 | 920 | 950 | 920 | 950 | 647,000 | 950 |
| 1991-05-30 | 881 | 910 | 881 | 901 | 70,000 | 901 |
| 1991-05-29 | 895 | 900 | 891 | 891 | 71,000 | 891 |
| 1991-05-28 | 893 | 910 | 891 | 891 | 25,000 | 891 |
| 1991-05-27 | 901 | 912 | 900 | 912 | 47,000 | 912 |
| 1991-05-24 | 895 | 921 | 895 | 913 | 76,000 | 913 |
| 1991-05-23 | 890 | 895 | 880 | 895 | 92,000 | 895 |
| 1991-05-22 | 887 | 901 | 887 | 895 | 34,000 | 895 |
| 1991-05-21 | 880 | 885 | 880 | 881 | 65,000 | 881 |
| 1991-05-20 | 913 | 913 | 890 | 890 | 56,000 | 890 |
| 1991-05-17 | 905 | 920 | 900 | 914 | 137,000 | 914 |
| 1991-05-16 | 890 | 900 | 890 | 895 | 155,000 | 895 |
| 1991-05-15 | 881 | 881 | 870 | 880 | 46,000 | 880 |
| 1991-05-14 | 894 | 894 | 881 | 881 | 20,000 | 881 |
| 1991-05-13 | 893 | 893 | 885 | 893 | 44,000 | 893 |
| 1991-05-10 | 895 | 895 | 880 | 894 | 78,000 | 894 |
| 1991-05-09 | 890 | 900 | 881 | 881 | 40,000 | 881 |
| 1991-05-08 | 904 | 904 | 879 | 881 | 25,000 | 881 |
| 1991-05-07 | 910 | 910 | 894 | 900 | 7,000 | 900 |
| 1991-05-02 | 891 | 893 | 880 | 890 | 167,000 | 890 |
| 1991-05-01 | 900 | 904 | 880 | 880 | 37,000 | 880 |
| 1991-04-30 | 909 | 909 | 895 | 895 | 41,000 | 895 |
| 1991-04-26 | 900 | 915 | 900 | 915 | 85,000 | 915 |
| 1991-04-25 | 910 | 910 | 890 | 890 | 45,000 | 890 |
| 1991-04-24 | 890 | 892 | 887 | 890 | 142,000 | 890 |
| 1991-04-23 | 890 | 900 | 890 | 900 | 64,000 | 900 |
| 1991-04-22 | 935 | 935 | 910 | 910 | 48,000 | 910 |
| 1991-04-19 | 937 | 950 | 930 | 930 | 65,000 | 930 |
| 1991-04-18 | 965 | 965 | 930 | 930 | 119,000 | 930 |
| 1991-04-17 | 963 | 970 | 956 | 960 | 404,000 | 960 |
| 1991-04-16 | 922 | 957 | 922 | 947 | 280,000 | 947 |
| 1991-04-15 | 930 | 934 | 921 | 921 | 59,000 | 921 |
| 1991-04-12 | 916 | 934 | 916 | 934 | 119,000 | 934 |
| 1991-04-11 | 944 | 949 | 916 | 916 | 71,000 | 916 |
| 1991-04-10 | 934 | 944 | 930 | 944 | 81,000 | 944 |
| 1991-04-09 | 925 | 960 | 920 | 934 | 351,000 | 934 |
| 1991-04-08 | 908 | 929 | 903 | 925 | 80,000 | 925 |
| 1991-04-05 | 911 | 920 | 903 | 908 | 86,000 | 908 |
| 1991-04-04 | 885 | 918 | 885 | 911 | 184,000 | 911 |
| 1991-04-03 | 889 | 889 | 870 | 880 | 58,000 | 880 |
| 1991-04-02 | 890 | 890 | 870 | 881 | 27,000 | 881 |
| 1991-04-01 | 866 | 891 | 866 | 890 | 53,000 | 890 |
| 1991-03-29 | 870 | 870 | 862 | 865 | 25,000 | 865 |
| 1991-03-28 | 858 | 870 | 845 | 870 | 43,000 | 870 |
| 1991-03-27 | 841 | 852 | 841 | 848 | 75,000 | 848 |
| 1991-03-26 | 859 | 859 | 841 | 841 | 127,000 | 841 |
| 1991-03-25 | 955 | 960 | 941 | 960 | 167,000 | 872.73 |
| 1991-03-22 | 973 | 985 | 960 | 960 | 174,000 | 872.73 |
| 1991-03-20 | 966 | 975 | 966 | 975 | 75,000 | 886.36 |
| 1991-03-19 | 981 | 984 | 974 | 984 | 165,000 | 894.55 |
| 1991-03-18 | 975 | 990 | 975 | 981 | 140,000 | 891.82 |
| 1991-03-15 | 959 | 977 | 951 | 975 | 167,000 | 886.36 |
| 1991-03-14 | 980 | 982 | 960 | 960 | 133,000 | 872.73 |
| 1991-03-13 | 982 | 985 | 972 | 984 | 112,000 | 894.55 |
| 1991-03-12 | 985 | 1,010 | 980 | 999 | 257,000 | 908.18 |
| 1991-03-11 | 941 | 1,010 | 941 | 995 | 648,000 | 904.55 |
| 1991-03-08 | 930 | 940 | 925 | 940 | 215,000 | 854.55 |
| 1991-03-07 | 920 | 946 | 915 | 935 | 179,000 | 850 |
| 1991-03-06 | 928 | 929 | 901 | 910 | 72,000 | 827.27 |
| 1991-03-05 | 930 | 930 | 919 | 930 | 46,000 | 845.46 |
| 1991-03-04 | 905 | 940 | 886 | 940 | 115,000 | 854.55 |
| 1991-03-01 | 925 | 950 | 917 | 925 | 126,000 | 840.91 |
| 1991-02-28 | 940 | 950 | 926 | 926 | 229,000 | 841.82 |
| 1991-02-27 | 880 | 940 | 878 | 940 | 360,000 | 854.55 |
| 1991-02-26 | 881 | 890 | 868 | 868 | 94,000 | 789.09 |
| 1991-02-25 | 880 | 880 | 856 | 876 | 43,000 | 796.36 |
| 1991-02-22 | 896 | 896 | 876 | 876 | 75,000 | 796.36 |
| 1991-02-21 | 875 | 895 | 875 | 876 | 119,000 | 796.36 |
| 1991-02-20 | 860 | 898 | 860 | 875 | 160,000 | 795.46 |
| 1991-02-19 | 859 | 900 | 850 | 860 | 176,000 | 781.82 |
| 1991-02-18 | 849 | 850 | 840 | 850 | 84,000 | 772.73 |
| 1991-02-15 | 841 | 841 | 823 | 830 | 73,000 | 754.55 |
| 1991-02-14 | 820 | 861 | 809 | 858 | 260,000 | 780 |
| 1991-02-13 | 806 | 820 | 790 | 801 | 341,000 | 728.18 |
| 1991-02-08 | 720 | 735 | 720 | 735 | 57,000 | 668.18 |
| 1991-02-07 | 714 | 714 | 701 | 710 | 87,000 | 645.46 |
| 1991-02-06 | 690 | 700 | 690 | 700 | 47,000 | 636.36 |
| 1991-02-05 | 655 | 680 | 655 | 670 | 41,000 | 609.09 |
| 1991-02-04 | 650 | 650 | 649 | 650 | 16,000 | 590.91 |
| 1991-02-01 | 650 | 651 | 650 | 650 | 14,000 | 590.91 |
| 1991-01-31 | 668 | 668 | 650 | 650 | 33,000 | 590.91 |
| 1991-01-30 | 659 | 659 | 650 | 650 | 40,000 | 590.91 |
| 1991-01-29 | 647 | 659 | 642 | 659 | 20,000 | 599.09 |
| 1991-01-28 | 647 | 647 | 640 | 642 | 11,000 | 583.64 |
| 1991-01-25 | 640 | 640 | 630 | 640 | 25,000 | 581.82 |
| 1991-01-24 | 605 | 640 | 605 | 640 | 26,000 | 581.82 |
| 1991-01-23 | 615 | 615 | 601 | 605 | 33,000 | 550 |
| 1991-01-22 | 638 | 640 | 621 | 621 | 23,000 | 564.55 |
| 1991-01-21 | 630 | 630 | 615 | 625 | 36,000 | 568.18 |
| 1991-01-18 | 660 | 660 | 620 | 635 | 194,000 | 577.27 |
| 1991-01-17 | 600 | 650 | 600 | 650 | 85,000 | 590.91 |
| 1991-01-16 | 670 | 670 | 620 | 620 | 25,000 | 563.64 |
| 1991-01-14 | 660 | 660 | 646 | 660 | 27,000 | 600 |
| 1991-01-11 | 641 | 660 | 628 | 660 | 105,000 | 600 |
| 1991-01-10 | 655 | 656 | 640 | 640 | 27,000 | 581.82 |
| 1991-01-09 | 649 | 660 | 640 | 655 | 34,000 | 595.46 |
| 1991-01-08 | 660 | 660 | 650 | 655 | 15,000 | 595.46 |
| 1991-01-07 | 683 | 690 | 680 | 680 | 17,000 | 618.18 |
| 1991-01-04 | 670 | 672 | 670 | 672 | 58,000 | 610.91 |
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
