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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 565 | 587 | 565 | 573 | 81,000 | 573 |
| 1992-12-29 | 550 | 565 | 550 | 565 | 35,000 | 565 |
| 1992-12-28 | 551 | 555 | 550 | 550 | 37,000 | 550 |
| 1992-12-25 | 561 | 561 | 556 | 561 | 25,000 | 561 |
| 1992-12-24 | 551 | 562 | 551 | 561 | 26,000 | 561 |
| 1992-12-22 | 578 | 580 | 571 | 571 | 22,000 | 571 |
| 1992-12-21 | 570 | 590 | 570 | 580 | 48,000 | 580 |
| 1992-12-18 | 570 | 589 | 570 | 584 | 90,000 | 584 |
| 1992-12-17 | 575 | 583 | 570 | 580 | 102,000 | 580 |
| 1992-12-16 | 575 | 590 | 575 | 580 | 243,000 | 580 |
| 1992-12-15 | 551 | 582 | 550 | 582 | 128,000 | 582 |
| 1992-12-14 | 554 | 554 | 545 | 550 | 38,000 | 550 |
| 1992-12-11 | 528 | 550 | 528 | 550 | 74,000 | 550 |
| 1992-12-10 | 539 | 547 | 538 | 538 | 73,000 | 538 |
| 1992-12-09 | 516 | 547 | 516 | 544 | 34,000 | 544 |
| 1992-12-08 | 506 | 508 | 502 | 508 | 21,000 | 508 |
| 1992-12-07 | 503 | 508 | 502 | 506 | 36,000 | 506 |
| 1992-12-04 | 505 | 515 | 502 | 502 | 27,000 | 502 |
| 1992-12-03 | 516 | 519 | 515 | 515 | 15,000 | 515 |
| 1992-12-02 | 517 | 517 | 516 | 516 | 4,000 | 516 |
| 1992-12-01 | 518 | 525 | 517 | 517 | 7,000 | 517 |
| 1992-11-30 | 535 | 535 | 515 | 515 | 17,000 | 515 |
| 1992-11-27 | 517 | 530 | 515 | 515 | 24,000 | 515 |
| 1992-11-26 | 516 | 520 | 515 | 520 | 23,000 | 520 |
| 1992-11-25 | 495 | 500 | 492 | 500 | 21,000 | 500 |
| 1992-11-24 | 490 | 497 | 490 | 491 | 32,000 | 491 |
| 1992-11-20 | 485 | 492 | 482 | 490 | 36,000 | 490 |
| 1992-11-18 | 465 | 466 | 465 | 466 | 10,000 | 466 |
| 1992-11-17 | 464 | 466 | 460 | 465 | 8,000 | 465 |
| 1992-11-16 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1992-11-13 | 467 | 472 | 460 | 460 | 19,000 | 460 |
| 1992-11-12 | 462 | 466 | 462 | 465 | 5,000 | 465 |
| 1992-11-11 | 487 | 487 | 477 | 477 | 14,000 | 477 |
| 1992-11-10 | 489 | 492 | 489 | 492 | 5,000 | 492 |
| 1992-11-09 | 505 | 505 | 494 | 494 | 62,000 | 494 |
| 1992-11-06 | 505 | 508 | 501 | 501 | 21,000 | 501 |
| 1992-11-05 | 510 | 512 | 508 | 508 | 33,000 | 508 |
| 1992-11-04 | 515 | 515 | 508 | 508 | 9,000 | 508 |
| 1992-11-02 | 520 | 520 | 506 | 506 | 7,000 | 506 |
| 1992-10-30 | 520 | 520 | 515 | 515 | 45,000 | 515 |
| 1992-10-29 | 529 | 529 | 520 | 520 | 173,000 | 520 |
| 1992-10-28 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 1992-10-27 | 546 | 546 | 526 | 527 | 15,000 | 527 |
| 1992-10-26 | 545 | 545 | 543 | 543 | 2,000 | 543 |
| 1992-10-23 | 549 | 550 | 545 | 550 | 19,000 | 550 |
| 1992-10-22 | 545 | 549 | 545 | 549 | 4,000 | 549 |
| 1992-10-21 | 528 | 535 | 528 | 535 | 10,000 | 535 |
| 1992-10-20 | 526 | 529 | 526 | 527 | 16,000 | 527 |
| 1992-10-19 | 533 | 548 | 533 | 533 | 9,000 | 533 |
| 1992-10-16 | 558 | 558 | 542 | 542 | 24,000 | 542 |
| 1992-10-15 | 558 | 558 | 540 | 543 | 29,000 | 543 |
| 1992-10-14 | 539 | 550 | 539 | 550 | 32,000 | 550 |
| 1992-10-13 | 549 | 549 | 548 | 548 | 10,000 | 548 |
| 1992-10-12 | 531 | 540 | 530 | 540 | 5,000 | 540 |
| 1992-10-09 | 528 | 540 | 528 | 529 | 10,000 | 529 |
| 1992-10-08 | 530 | 530 | 525 | 527 | 43,000 | 527 |
| 1992-10-07 | 531 | 540 | 530 | 540 | 33,000 | 540 |
| 1992-10-06 | 531 | 531 | 530 | 530 | 7,000 | 530 |
| 1992-10-05 | 544 | 545 | 544 | 545 | 22,000 | 545 |
| 1992-10-02 | 544 | 545 | 540 | 545 | 17,000 | 545 |
| 1992-10-01 | 539 | 545 | 538 | 540 | 29,000 | 540 |
| 1992-09-30 | 537 | 540 | 537 | 540 | 23,000 | 540 |
| 1992-09-29 | 560 | 560 | 528 | 528 | 26,000 | 528 |
| 1992-09-28 | 562 | 562 | 560 | 560 | 12,000 | 560 |
| 1992-09-25 | 570 | 570 | 560 | 565 | 85,000 | 565 |
| 1992-09-24 | 549 | 553 | 549 | 553 | 64,000 | 553 |
| 1992-09-22 | 550 | 555 | 549 | 549 | 35,000 | 549 |
| 1992-09-21 | 546 | 555 | 545 | 550 | 7,000 | 550 |
| 1992-09-18 | 540 | 550 | 531 | 545 | 24,000 | 545 |
| 1992-09-17 | 551 | 551 | 550 | 550 | 12,000 | 550 |
| 1992-09-16 | 560 | 560 | 550 | 550 | 14,000 | 550 |
| 1992-09-14 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 1992-09-11 | 580 | 580 | 550 | 551 | 39,000 | 551 |
| 1992-09-10 | 575 | 575 | 571 | 573 | 38,000 | 573 |
| 1992-09-09 | 550 | 560 | 550 | 560 | 57,000 | 560 |
| 1992-09-08 | 574 | 575 | 570 | 570 | 11,000 | 570 |
| 1992-09-07 | 581 | 581 | 581 | 581 | 5,000 | 581 |
| 1992-09-04 | 576 | 590 | 576 | 576 | 26,000 | 576 |
| 1992-09-03 | 569 | 570 | 569 | 570 | 28,000 | 570 |
| 1992-09-02 | 570 | 589 | 570 | 589 | 10,000 | 589 |
| 1992-09-01 | 612 | 615 | 600 | 600 | 25,000 | 600 |
| 1992-08-31 | 559 | 615 | 555 | 615 | 121,000 | 615 |
| 1992-08-28 | 520 | 554 | 520 | 553 | 39,000 | 553 |
| 1992-08-27 | 500 | 530 | 500 | 530 | 8,000 | 530 |
| 1992-08-26 | 495 | 500 | 490 | 490 | 22,000 | 490 |
| 1992-08-25 | 500 | 505 | 495 | 495 | 29,000 | 495 |
| 1992-08-24 | 483 | 500 | 483 | 487 | 57,000 | 487 |
| 1992-08-21 | 446 | 450 | 443 | 443 | 25,000 | 443 |
| 1992-08-20 | 450 | 453 | 447 | 451 | 29,000 | 451 |
| 1992-08-19 | 441 | 450 | 441 | 447 | 7,000 | 447 |
| 1992-08-18 | 450 | 450 | 450 | 450 | 17,000 | 450 |
| 1992-08-17 | 470 | 470 | 467 | 467 | 24,000 | 467 |
| 1992-08-14 | 470 | 470 | 460 | 460 | 13,000 | 460 |
| 1992-08-13 | 451 | 451 | 450 | 450 | 30,000 | 450 |
| 1992-08-12 | 440 | 441 | 430 | 441 | 103,000 | 441 |
| 1992-08-11 | 451 | 451 | 440 | 440 | 77,000 | 440 |
| 1992-08-10 | 450 | 451 | 450 | 451 | 31,000 | 451 |
| 1992-08-07 | 480 | 480 | 479 | 479 | 13,000 | 479 |
| 1992-08-06 | 494 | 494 | 479 | 479 | 19,000 | 479 |
| 1992-08-05 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1992-08-04 | 502 | 502 | 500 | 500 | 10,000 | 500 |
| 1992-08-03 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 1992-07-31 | 510 | 516 | 510 | 515 | 13,000 | 515 |
| 1992-07-30 | 501 | 510 | 500 | 510 | 12,000 | 510 |
| 1992-07-29 | 516 | 516 | 500 | 500 | 22,000 | 500 |
| 1992-07-28 | 500 | 500 | 500 | 500 | 38,000 | 500 |
| 1992-07-27 | 520 | 530 | 520 | 530 | 19,000 | 530 |
| 1992-07-24 | 531 | 531 | 530 | 530 | 20,000 | 530 |
| 1992-07-23 | 530 | 530 | 525 | 530 | 35,000 | 530 |
| 1992-07-22 | 532 | 535 | 530 | 530 | 31,000 | 530 |
| 1992-07-21 | 531 | 540 | 531 | 532 | 34,000 | 532 |
| 1992-07-20 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1992-07-17 | 573 | 573 | 544 | 544 | 17,000 | 544 |
| 1992-07-15 | 580 | 580 | 573 | 573 | 22,000 | 573 |
| 1992-07-14 | 580 | 583 | 573 | 580 | 38,000 | 580 |
| 1992-07-13 | 567 | 570 | 557 | 570 | 37,000 | 570 |
| 1992-07-10 | 558 | 560 | 557 | 557 | 69,000 | 557 |
| 1992-07-09 | 557 | 563 | 555 | 558 | 61,000 | 558 |
| 1992-07-08 | 531 | 555 | 530 | 555 | 22,000 | 555 |
| 1992-07-07 | 548 | 553 | 520 | 530 | 66,000 | 530 |
| 1992-07-06 | 548 | 548 | 548 | 548 | 24,000 | 548 |
| 1992-07-03 | 548 | 550 | 540 | 548 | 21,000 | 548 |
| 1992-07-02 | 521 | 550 | 521 | 550 | 74,000 | 550 |
| 1992-07-01 | 515 | 515 | 514 | 515 | 25,000 | 515 |
| 1992-06-30 | 525 | 525 | 515 | 515 | 25,000 | 515 |
| 1992-06-29 | 524 | 525 | 523 | 525 | 34,000 | 525 |
| 1992-06-26 | 525 | 536 | 525 | 525 | 35,000 | 525 |
| 1992-06-25 | 525 | 525 | 521 | 525 | 25,000 | 525 |
| 1992-06-24 | 520 | 525 | 520 | 525 | 15,000 | 525 |
| 1992-06-23 | 515 | 525 | 515 | 525 | 22,000 | 525 |
| 1992-06-22 | 521 | 525 | 516 | 516 | 46,000 | 516 |
| 1992-06-19 | 516 | 521 | 515 | 521 | 47,000 | 521 |
| 1992-06-18 | 511 | 525 | 511 | 521 | 40,000 | 521 |
| 1992-06-17 | 545 | 545 | 530 | 531 | 340,000 | 531 |
| 1992-06-16 | 545 | 555 | 545 | 545 | 18,000 | 545 |
| 1992-06-15 | 576 | 576 | 560 | 560 | 33,000 | 560 |
| 1992-06-12 | 591 | 591 | 580 | 582 | 42,000 | 582 |
| 1992-06-11 | 580 | 590 | 580 | 581 | 6,000 | 581 |
| 1992-06-10 | 582 | 590 | 580 | 590 | 15,000 | 590 |
| 1992-06-09 | 590 | 590 | 580 | 581 | 23,000 | 581 |
| 1992-06-08 | 591 | 591 | 574 | 585 | 16,000 | 585 |
| 1992-06-05 | 599 | 600 | 590 | 591 | 10,000 | 591 |
| 1992-06-04 | 601 | 602 | 600 | 600 | 16,000 | 600 |
| 1992-06-03 | 603 | 604 | 594 | 600 | 79,000 | 600 |
| 1992-06-02 | 605 | 607 | 605 | 607 | 7,000 | 607 |
| 1992-06-01 | 612 | 617 | 610 | 610 | 7,000 | 610 |
| 1992-05-29 | 616 | 616 | 610 | 610 | 18,000 | 610 |
| 1992-05-28 | 601 | 615 | 601 | 606 | 10,000 | 606 |
| 1992-05-27 | 622 | 622 | 596 | 601 | 60,000 | 601 |
| 1992-05-26 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1992-05-25 | 620 | 630 | 620 | 621 | 14,000 | 621 |
| 1992-05-22 | 645 | 645 | 639 | 640 | 28,000 | 640 |
| 1992-05-21 | 630 | 650 | 630 | 645 | 20,000 | 645 |
| 1992-05-20 | 661 | 670 | 660 | 660 | 125,000 | 660 |
| 1992-05-19 | 640 | 661 | 640 | 661 | 23,000 | 661 |
| 1992-05-18 | 611 | 620 | 606 | 620 | 28,000 | 620 |
| 1992-05-15 | 661 | 661 | 630 | 630 | 71,000 | 630 |
| 1992-05-14 | 660 | 680 | 660 | 671 | 105,000 | 671 |
| 1992-05-13 | 650 | 661 | 649 | 660 | 38,000 | 660 |
| 1992-05-12 | 659 | 660 | 650 | 650 | 79,000 | 650 |
| 1992-05-11 | 650 | 650 | 649 | 649 | 58,000 | 649 |
| 1992-05-08 | 639 | 642 | 639 | 642 | 47,000 | 642 |
| 1992-05-07 | 619 | 650 | 615 | 650 | 131,000 | 650 |
| 1992-05-06 | 573 | 584 | 570 | 584 | 22,000 | 584 |
| 1992-05-01 | 560 | 570 | 560 | 570 | 29,000 | 570 |
| 1992-04-30 | 571 | 571 | 560 | 560 | 30,000 | 560 |
| 1992-04-28 | 550 | 566 | 550 | 566 | 13,000 | 566 |
| 1992-04-27 | 540 | 546 | 540 | 546 | 17,000 | 546 |
| 1992-04-24 | 572 | 573 | 560 | 560 | 24,000 | 560 |
| 1992-04-23 | 551 | 561 | 551 | 561 | 14,000 | 561 |
| 1992-04-22 | 541 | 541 | 511 | 511 | 33,000 | 511 |
| 1992-04-21 | 522 | 550 | 522 | 550 | 36,000 | 550 |
| 1992-04-20 | 550 | 550 | 530 | 530 | 15,000 | 530 |
| 1992-04-17 | 584 | 584 | 550 | 550 | 34,000 | 550 |
| 1992-04-16 | 584 | 584 | 570 | 584 | 52,000 | 584 |
| 1992-04-15 | 571 | 580 | 570 | 580 | 61,000 | 580 |
| 1992-04-14 | 549 | 560 | 532 | 560 | 62,000 | 560 |
| 1992-04-13 | 549 | 565 | 549 | 550 | 73,000 | 550 |
| 1992-04-10 | 516 | 533 | 516 | 532 | 50,000 | 532 |
| 1992-04-09 | 490 | 521 | 490 | 516 | 116,000 | 516 |
| 1992-04-08 | 526 | 526 | 490 | 490 | 66,000 | 490 |
| 1992-04-07 | 561 | 561 | 555 | 555 | 32,000 | 555 |
| 1992-04-06 | 600 | 600 | 600 | 600 | 29,000 | 600 |
| 1992-04-03 | 570 | 601 | 561 | 591 | 135,000 | 591 |
| 1992-04-02 | 580 | 586 | 556 | 556 | 51,000 | 556 |
| 1992-04-01 | 650 | 650 | 620 | 620 | 38,000 | 620 |
| 1992-03-31 | 662 | 667 | 651 | 651 | 41,000 | 651 |
| 1992-03-30 | 690 | 694 | 661 | 661 | 25,000 | 661 |
| 1992-03-27 | 696 | 696 | 696 | 696 | 27,000 | 696 |
| 1992-03-26 | 702 | 714 | 702 | 714 | 23,000 | 714 |
| 1992-03-25 | 676 | 710 | 673 | 700 | 59,000 | 700 |
| 1992-03-24 | 667 | 670 | 667 | 670 | 34,000 | 670 |
| 1992-03-23 | 710 | 715 | 665 | 666 | 75,000 | 666 |
| 1992-03-19 | 675 | 710 | 669 | 710 | 46,000 | 710 |
| 1992-03-18 | 694 | 694 | 669 | 669 | 55,000 | 669 |
| 1992-03-17 | 694 | 699 | 694 | 694 | 62,000 | 694 |
| 1992-03-16 | 700 | 700 | 694 | 694 | 21,000 | 694 |
| 1992-03-13 | 685 | 694 | 685 | 694 | 30,000 | 694 |
| 1992-03-12 | 694 | 695 | 694 | 695 | 7,000 | 695 |
| 1992-03-11 | 701 | 701 | 695 | 695 | 13,000 | 695 |
| 1992-03-10 | 705 | 705 | 695 | 695 | 27,000 | 695 |
| 1992-03-09 | 700 | 709 | 695 | 709 | 46,000 | 709 |
| 1992-03-06 | 681 | 690 | 680 | 682 | 56,000 | 682 |
| 1992-03-05 | 682 | 682 | 681 | 682 | 56,000 | 682 |
| 1992-03-04 | 694 | 700 | 694 | 694 | 17,000 | 694 |
| 1992-03-03 | 692 | 700 | 692 | 694 | 22,000 | 694 |
| 1992-03-02 | 685 | 691 | 675 | 691 | 51,000 | 691 |
| 1992-02-28 | 686 | 686 | 685 | 685 | 48,000 | 685 |
| 1992-02-27 | 688 | 700 | 685 | 685 | 19,000 | 685 |
| 1992-02-26 | 676 | 688 | 676 | 688 | 10,000 | 688 |
| 1992-02-25 | 696 | 696 | 675 | 675 | 131,000 | 675 |
| 1992-02-24 | 696 | 696 | 690 | 690 | 12,000 | 690 |
| 1992-02-21 | 690 | 694 | 690 | 694 | 21,000 | 694 |
| 1992-02-20 | 690 | 700 | 690 | 690 | 12,000 | 690 |
| 1992-02-19 | 690 | 700 | 690 | 690 | 7,000 | 690 |
| 1992-02-18 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1992-02-17 | 705 | 705 | 690 | 700 | 11,000 | 700 |
| 1992-02-14 | 700 | 705 | 691 | 691 | 34,000 | 691 |
| 1992-02-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-02-12 | 730 | 730 | 720 | 720 | 10,000 | 720 |
| 1992-02-10 | 749 | 750 | 740 | 740 | 40,000 | 740 |
| 1992-02-07 | 748 | 755 | 745 | 751 | 30,000 | 751 |
| 1992-02-06 | 750 | 750 | 745 | 749 | 39,000 | 749 |
| 1992-02-05 | 732 | 732 | 722 | 730 | 26,000 | 730 |
| 1992-02-04 | 748 | 748 | 722 | 722 | 44,000 | 722 |
| 1992-02-03 | 736 | 740 | 725 | 738 | 83,000 | 738 |
| 1992-01-31 | 702 | 735 | 702 | 735 | 35,000 | 735 |
| 1992-01-30 | 691 | 709 | 681 | 700 | 84,000 | 700 |
| 1992-01-29 | 693 | 693 | 688 | 690 | 25,000 | 690 |
| 1992-01-28 | 701 | 701 | 691 | 693 | 12,000 | 693 |
| 1992-01-27 | 701 | 710 | 701 | 710 | 15,000 | 710 |
| 1992-01-24 | 700 | 700 | 699 | 700 | 25,000 | 700 |
| 1992-01-23 | 690 | 700 | 680 | 700 | 23,000 | 700 |
| 1992-01-22 | 675 | 700 | 675 | 690 | 32,000 | 690 |
| 1992-01-21 | 685 | 700 | 671 | 675 | 44,000 | 675 |
| 1992-01-20 | 685 | 685 | 685 | 685 | 30,000 | 685 |
| 1992-01-17 | 692 | 692 | 680 | 685 | 66,000 | 685 |
| 1992-01-16 | 700 | 700 | 693 | 695 | 52,000 | 695 |
| 1992-01-14 | 701 | 701 | 693 | 701 | 41,000 | 701 |
| 1992-01-13 | 721 | 721 | 700 | 701 | 19,000 | 701 |
| 1992-01-10 | 722 | 722 | 720 | 721 | 30,000 | 721 |
| 1992-01-09 | 725 | 725 | 722 | 725 | 31,000 | 725 |
| 1992-01-08 | 723 | 730 | 723 | 725 | 28,000 | 725 |
| 1992-01-07 | 735 | 735 | 722 | 723 | 33,000 | 723 |
| 1992-01-06 | 730 | 740 | 730 | 735 | 20,000 | 735 |
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
