4220 リケンテクノス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3056558756557381,000573
1992-12-2955056555056535,000565
1992-12-2855155555055037,000550
1992-12-2556156155656125,000561
1992-12-2455156255156126,000561
1992-12-2257858057157122,000571
1992-12-2157059057058048,000580
1992-12-1857058957058490,000584
1992-12-17575583570580102,000580
1992-12-16575590575580243,000580
1992-12-15551582550582128,000582
1992-12-1455455454555038,000550
1992-12-1152855052855074,000550
1992-12-1053954753853873,000538
1992-12-0951654751654434,000544
1992-12-0850650850250821,000508
1992-12-0750350850250636,000506
1992-12-0450551550250227,000502
1992-12-0351651951551515,000515
1992-12-025175175165164,000516
1992-12-015185255175177,000517
1992-11-3053553551551517,000515
1992-11-2751753051551524,000515
1992-11-2651652051552023,000520
1992-11-2549550049250021,000500
1992-11-2449049749049132,000491
1992-11-2048549248249036,000490
1992-11-1846546646546610,000466
1992-11-174644664604658,000465
1992-11-164654654654656,000465
1992-11-1346747246046019,000460
1992-11-124624664624655,000465
1992-11-1148748747747714,000477
1992-11-104894924894925,000492
1992-11-0950550549449462,000494
1992-11-0650550850150121,000501
1992-11-0551051250850833,000508
1992-11-045155155085089,000508
1992-11-025205205065067,000506
1992-10-3052052051551545,000515
1992-10-29529529520520173,000520
1992-10-285285285285282,000528
1992-10-2754654652652715,000527
1992-10-265455455435432,000543
1992-10-2354955054555019,000550
1992-10-225455495455494,000549
1992-10-2152853552853510,000535
1992-10-2052652952652716,000527
1992-10-195335485335339,000533
1992-10-1655855854254224,000542
1992-10-1555855854054329,000543
1992-10-1453955053955032,000550
1992-10-1354954954854810,000548
1992-10-125315405305405,000540
1992-10-0952854052852910,000529
1992-10-0853053052552743,000527
1992-10-0753154053054033,000540
1992-10-065315315305307,000530
1992-10-0554454554454522,000545
1992-10-0254454554054517,000545
1992-10-0153954553854029,000540
1992-09-3053754053754023,000540
1992-09-2956056052852826,000528
1992-09-2856256256056012,000560
1992-09-2557057056056585,000565
1992-09-2454955354955364,000553
1992-09-2255055554954935,000549
1992-09-215465555455507,000550
1992-09-1854055053154524,000545
1992-09-1755155155055012,000550
1992-09-1656056055055014,000550
1992-09-1455055055055013,000550
1992-09-1158058055055139,000551
1992-09-1057557557157338,000573
1992-09-0955056055056057,000560
1992-09-0857457557057011,000570
1992-09-075815815815815,000581
1992-09-0457659057657626,000576
1992-09-0356957056957028,000570
1992-09-0257058957058910,000589
1992-09-0161261560060025,000600
1992-08-31559615555615121,000615
1992-08-2852055452055339,000553
1992-08-275005305005308,000530
1992-08-2649550049049022,000490
1992-08-2550050549549529,000495
1992-08-2448350048348757,000487
1992-08-2144645044344325,000443
1992-08-2045045344745129,000451
1992-08-194414504414477,000447
1992-08-1845045045045017,000450
1992-08-1747047046746724,000467
1992-08-1447047046046013,000460
1992-08-1345145145045030,000450
1992-08-12440441430441103,000441
1992-08-1145145144044077,000440
1992-08-1045045145045131,000451
1992-08-0748048047947913,000479
1992-08-0649449447947919,000479
1992-08-054904904904908,000490
1992-08-0450250250050010,000500
1992-08-035305305295292,000529
1992-07-3151051651051513,000515
1992-07-3050151050051012,000510
1992-07-2951651650050022,000500
1992-07-2850050050050038,000500
1992-07-2752053052053019,000530
1992-07-2453153153053020,000530
1992-07-2353053052553035,000530
1992-07-2253253553053031,000530
1992-07-2153154053153234,000532
1992-07-205445445445441,000544
1992-07-1757357354454417,000544
1992-07-1558058057357322,000573
1992-07-1458058357358038,000580
1992-07-1356757055757037,000570
1992-07-1055856055755769,000557
1992-07-0955756355555861,000558
1992-07-0853155553055522,000555
1992-07-0754855352053066,000530
1992-07-0654854854854824,000548
1992-07-0354855054054821,000548
1992-07-0252155052155074,000550
1992-07-0151551551451525,000515
1992-06-3052552551551525,000515
1992-06-2952452552352534,000525
1992-06-2652553652552535,000525
1992-06-2552552552152525,000525
1992-06-2452052552052515,000525
1992-06-2351552551552522,000525
1992-06-2252152551651646,000516
1992-06-1951652151552147,000521
1992-06-1851152551152140,000521
1992-06-17545545530531340,000531
1992-06-1654555554554518,000545
1992-06-1557657656056033,000560
1992-06-1259159158058242,000582
1992-06-115805905805816,000581
1992-06-1058259058059015,000590
1992-06-0959059058058123,000581
1992-06-0859159157458516,000585
1992-06-0559960059059110,000591
1992-06-0460160260060016,000600
1992-06-0360360459460079,000600
1992-06-026056076056077,000607
1992-06-016126176106107,000610
1992-05-2961661661061018,000610
1992-05-2860161560160610,000606
1992-05-2762262259660160,000601
1992-05-266216216216211,000621
1992-05-2562063062062114,000621
1992-05-2264564563964028,000640
1992-05-2163065063064520,000645
1992-05-20661670660660125,000660
1992-05-1964066164066123,000661
1992-05-1861162060662028,000620
1992-05-1566166163063071,000630
1992-05-14660680660671105,000671
1992-05-1365066164966038,000660
1992-05-1265966065065079,000650
1992-05-1165065064964958,000649
1992-05-0863964263964247,000642
1992-05-07619650615650131,000650
1992-05-0657358457058422,000584
1992-05-0156057056057029,000570
1992-04-3057157156056030,000560
1992-04-2855056655056613,000566
1992-04-2754054654054617,000546
1992-04-2457257356056024,000560
1992-04-2355156155156114,000561
1992-04-2254154151151133,000511
1992-04-2152255052255036,000550
1992-04-2055055053053015,000530
1992-04-1758458455055034,000550
1992-04-1658458457058452,000584
1992-04-1557158057058061,000580
1992-04-1454956053256062,000560
1992-04-1354956554955073,000550
1992-04-1051653351653250,000532
1992-04-09490521490516116,000516
1992-04-0852652649049066,000490
1992-04-0756156155555532,000555
1992-04-0660060060060029,000600
1992-04-03570601561591135,000591
1992-04-0258058655655651,000556
1992-04-0165065062062038,000620
1992-03-3166266765165141,000651
1992-03-3069069466166125,000661
1992-03-2769669669669627,000696
1992-03-2670271470271423,000714
1992-03-2567671067370059,000700
1992-03-2466767066767034,000670
1992-03-2371071566566675,000666
1992-03-1967571066971046,000710
1992-03-1869469466966955,000669
1992-03-1769469969469462,000694
1992-03-1670070069469421,000694
1992-03-1368569468569430,000694
1992-03-126946956946957,000695
1992-03-1170170169569513,000695
1992-03-1070570569569527,000695
1992-03-0970070969570946,000709
1992-03-0668169068068256,000682
1992-03-0568268268168256,000682
1992-03-0469470069469417,000694
1992-03-0369270069269422,000694
1992-03-0268569167569151,000691
1992-02-2868668668568548,000685
1992-02-2768870068568519,000685
1992-02-2667668867668810,000688
1992-02-25696696675675131,000675
1992-02-2469669669069012,000690
1992-02-2169069469069421,000694
1992-02-2069070069069012,000690
1992-02-196907006906907,000690
1992-02-186996996996991,000699
1992-02-1770570569070011,000700
1992-02-1470070569169134,000691
1992-02-137007007007001,000700
1992-02-1273073072072010,000720
1992-02-1074975074074040,000740
1992-02-0774875574575130,000751
1992-02-0675075074574939,000749
1992-02-0573273272273026,000730
1992-02-0474874872272244,000722
1992-02-0373674072573883,000738
1992-01-3170273570273535,000735
1992-01-3069170968170084,000700
1992-01-2969369368869025,000690
1992-01-2870170169169312,000693
1992-01-2770171070171015,000710
1992-01-2470070069970025,000700
1992-01-2369070068070023,000700
1992-01-2267570067569032,000690
1992-01-2168570067167544,000675
1992-01-2068568568568530,000685
1992-01-1769269268068566,000685
1992-01-1670070069369552,000695
1992-01-1470170169370141,000701
1992-01-1372172170070119,000701
1992-01-1072272272072130,000721
1992-01-0972572572272531,000725
1992-01-0872373072372528,000725
1992-01-0773573572272333,000723
1992-01-0673074073073520,000735

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