4220 リケンテクノス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 915 | 917 | 902 | 915 | 18,000 | 915 |
| 1993-12-29 | 905 | 915 | 905 | 915 | 33,000 | 915 |
| 1993-12-28 | 885 | 910 | 885 | 910 | 20,000 | 910 |
| 1993-12-27 | 904 | 904 | 895 | 895 | 56,000 | 895 |
| 1993-12-24 | 915 | 915 | 904 | 904 | 72,000 | 904 |
| 1993-12-22 | 920 | 920 | 911 | 915 | 55,000 | 915 |
| 1993-12-21 | 920 | 920 | 910 | 910 | 101,000 | 910 |
| 1993-12-20 | 951 | 951 | 920 | 920 | 55,000 | 920 |
| 1993-12-17 | 950 | 950 | 943 | 945 | 58,000 | 945 |
| 1993-12-16 | 939 | 954 | 939 | 950 | 44,000 | 950 |
| 1993-12-15 | 940 | 940 | 930 | 936 | 165,000 | 936 |
| 1993-12-14 | 940 | 944 | 930 | 930 | 82,000 | 930 |
| 1993-12-13 | 930 | 940 | 930 | 940 | 47,000 | 940 |
| 1993-12-10 | 925 | 940 | 915 | 930 | 102,000 | 930 |
| 1993-12-09 | 902 | 915 | 902 | 915 | 57,000 | 915 |
| 1993-12-08 | 900 | 915 | 895 | 896 | 762,000 | 896 |
| 1993-12-07 | 895 | 915 | 895 | 901 | 46,000 | 901 |
| 1993-12-06 | 910 | 910 | 895 | 895 | 70,000 | 895 |
| 1993-12-03 | 900 | 900 | 895 | 900 | 29,000 | 900 |
| 1993-12-02 | 900 | 940 | 900 | 927 | 45,000 | 927 |
| 1993-12-01 | 860 | 885 | 860 | 884 | 129,000 | 884 |
| 1993-11-30 | 847 | 856 | 847 | 855 | 50,000 | 855 |
| 1993-11-29 | 884 | 884 | 845 | 857 | 105,000 | 857 |
| 1993-11-26 | 890 | 891 | 881 | 884 | 108,000 | 884 |
| 1993-11-25 | 898 | 900 | 890 | 900 | 57,000 | 900 |
| 1993-11-24 | 913 | 920 | 898 | 898 | 71,000 | 898 |
| 1993-11-22 | 925 | 926 | 911 | 911 | 74,000 | 911 |
| 1993-11-19 | 935 | 948 | 931 | 948 | 41,000 | 948 |
| 1993-11-18 | 935 | 944 | 935 | 936 | 49,000 | 936 |
| 1993-11-17 | 941 | 945 | 935 | 945 | 27,000 | 945 |
| 1993-11-16 | 915 | 927 | 915 | 927 | 29,000 | 927 |
| 1993-11-15 | 949 | 949 | 925 | 925 | 37,000 | 925 |
| 1993-11-12 | 905 | 939 | 905 | 939 | 31,000 | 939 |
| 1993-11-11 | 913 | 913 | 909 | 909 | 137,000 | 909 |
| 1993-11-10 | 921 | 921 | 900 | 912 | 68,000 | 912 |
| 1993-11-09 | 935 | 940 | 925 | 925 | 41,000 | 925 |
| 1993-11-08 | 950 | 950 | 931 | 935 | 50,000 | 935 |
| 1993-11-05 | 948 | 950 | 935 | 950 | 107,000 | 950 |
| 1993-11-04 | 970 | 970 | 951 | 953 | 108,000 | 953 |
| 1993-11-02 | 986 | 986 | 976 | 977 | 56,000 | 977 |
| 1993-11-01 | 985 | 995 | 975 | 976 | 37,000 | 976 |
| 1993-10-29 | 996 | 1,000 | 985 | 985 | 95,000 | 985 |
| 1993-10-28 | 1,000 | 1,000 | 990 | 994 | 153,000 | 994 |
| 1993-10-27 | 995 | 995 | 985 | 995 | 143,000 | 995 |
| 1993-10-26 | 991 | 999 | 991 | 995 | 69,000 | 995 |
| 1993-10-25 | 1,030 | 1,040 | 1,010 | 1,010 | 76,000 | 1,010 |
| 1993-10-22 | 1,020 | 1,030 | 1,000 | 1,030 | 73,000 | 1,030 |
| 1993-10-21 | 1,030 | 1,040 | 1,030 | 1,030 | 27,000 | 1,030 |
| 1993-10-20 | 1,040 | 1,050 | 1,030 | 1,050 | 99,000 | 1,050 |
| 1993-10-19 | 1,050 | 1,050 | 1,030 | 1,030 | 116,000 | 1,030 |
| 1993-10-18 | 1,040 | 1,050 | 1,040 | 1,050 | 90,000 | 1,050 |
| 1993-10-15 | 1,030 | 1,050 | 1,030 | 1,040 | 155,000 | 1,040 |
| 1993-10-14 | 1,020 | 1,050 | 1,020 | 1,030 | 93,000 | 1,030 |
| 1993-10-13 | 1,040 | 1,050 | 1,030 | 1,030 | 258,000 | 1,030 |
| 1993-10-12 | 1,060 | 1,060 | 1,040 | 1,050 | 101,000 | 1,050 |
| 1993-10-08 | 1,040 | 1,040 | 1,010 | 1,040 | 186,000 | 1,040 |
| 1993-10-07 | 1,050 | 1,050 | 1,040 | 1,050 | 114,000 | 1,050 |
| 1993-10-06 | 1,050 | 1,070 | 1,050 | 1,060 | 144,000 | 1,060 |
| 1993-10-05 | 1,070 | 1,070 | 1,060 | 1,060 | 187,000 | 1,060 |
| 1993-10-04 | 1,070 | 1,080 | 1,060 | 1,060 | 239,000 | 1,060 |
| 1993-10-01 | 1,060 | 1,070 | 1,050 | 1,070 | 335,000 | 1,070 |
| 1993-09-30 | 1,060 | 1,060 | 1,050 | 1,060 | 134,000 | 1,060 |
| 1993-09-29 | 1,070 | 1,070 | 1,050 | 1,060 | 286,000 | 1,060 |
| 1993-09-28 | 1,020 | 1,070 | 1,020 | 1,060 | 560,000 | 1,060 |
| 1993-09-27 | 1,010 | 1,040 | 1,010 | 1,020 | 190,000 | 1,020 |
| 1993-09-24 | 1,010 | 1,020 | 1,010 | 1,010 | 144,000 | 1,010 |
| 1993-09-22 | 1,020 | 1,020 | 995 | 1,020 | 200,000 | 1,020 |
| 1993-09-21 | 1,030 | 1,040 | 1,010 | 1,020 | 148,000 | 1,020 |
| 1993-09-20 | 1,000 | 1,020 | 991 | 1,010 | 143,000 | 1,010 |
| 1993-09-17 | 1,040 | 1,040 | 1,020 | 1,020 | 266,000 | 1,020 |
| 1993-09-16 | 1,030 | 1,040 | 1,000 | 1,040 | 971,000 | 1,040 |
| 1993-09-14 | 997 | 1,010 | 989 | 1,010 | 558,000 | 1,010 |
| 1993-09-13 | 970 | 997 | 970 | 997 | 489,000 | 997 |
| 1993-09-10 | 946 | 959 | 946 | 959 | 48,000 | 959 |
| 1993-09-09 | 942 | 955 | 942 | 949 | 93,000 | 949 |
| 1993-09-08 | 940 | 955 | 940 | 952 | 121,000 | 952 |
| 1993-09-07 | 960 | 960 | 948 | 950 | 51,000 | 950 |
| 1993-09-06 | 966 | 966 | 950 | 950 | 43,000 | 950 |
| 1993-09-03 | 953 | 962 | 950 | 956 | 259,000 | 956 |
| 1993-09-02 | 950 | 954 | 940 | 953 | 159,000 | 953 |
| 1993-09-01 | 947 | 950 | 942 | 945 | 69,000 | 945 |
| 1993-08-31 | 950 | 955 | 947 | 950 | 182,000 | 950 |
| 1993-08-30 | 938 | 949 | 938 | 945 | 108,000 | 945 |
| 1993-08-27 | 910 | 940 | 910 | 939 | 49,000 | 939 |
| 1993-08-26 | 910 | 910 | 901 | 910 | 34,000 | 910 |
| 1993-08-25 | 904 | 905 | 900 | 900 | 21,000 | 900 |
| 1993-08-24 | 915 | 915 | 900 | 903 | 14,000 | 903 |
| 1993-08-23 | 920 | 920 | 915 | 915 | 13,000 | 915 |
| 1993-08-20 | 901 | 920 | 901 | 915 | 45,000 | 915 |
| 1993-08-19 | 898 | 900 | 896 | 897 | 14,000 | 897 |
| 1993-08-18 | 930 | 930 | 908 | 908 | 22,000 | 908 |
| 1993-08-17 | 925 | 938 | 920 | 925 | 51,000 | 925 |
| 1993-08-16 | 911 | 930 | 911 | 925 | 24,000 | 925 |
| 1993-08-13 | 937 | 940 | 931 | 931 | 89,000 | 931 |
| 1993-08-12 | 950 | 959 | 935 | 936 | 221,000 | 936 |
| 1993-08-11 | 923 | 955 | 920 | 941 | 586,000 | 941 |
| 1993-08-10 | 905 | 940 | 905 | 928 | 419,000 | 928 |
| 1993-08-09 | 880 | 910 | 880 | 905 | 173,000 | 905 |
| 1993-08-06 | 875 | 880 | 865 | 875 | 77,000 | 875 |
| 1993-08-05 | 865 | 870 | 865 | 865 | 41,000 | 865 |
| 1993-08-04 | 865 | 870 | 865 | 865 | 74,000 | 865 |
| 1993-08-03 | 878 | 880 | 878 | 878 | 56,000 | 878 |
| 1993-08-02 | 879 | 879 | 870 | 878 | 39,000 | 878 |
| 1993-07-30 | 851 | 865 | 851 | 865 | 101,000 | 865 |
| 1993-07-29 | 840 | 850 | 837 | 850 | 29,000 | 850 |
| 1993-07-28 | 840 | 850 | 840 | 850 | 59,000 | 850 |
| 1993-07-27 | 836 | 840 | 836 | 840 | 67,000 | 840 |
| 1993-07-26 | 851 | 851 | 835 | 840 | 37,000 | 840 |
| 1993-07-23 | 861 | 861 | 851 | 851 | 15,000 | 851 |
| 1993-07-22 | 881 | 881 | 870 | 870 | 15,000 | 870 |
| 1993-07-21 | 884 | 884 | 881 | 884 | 8,000 | 884 |
| 1993-07-20 | 889 | 889 | 885 | 885 | 18,000 | 885 |
| 1993-07-19 | 885 | 895 | 881 | 894 | 19,000 | 894 |
| 1993-07-16 | 888 | 900 | 885 | 885 | 71,000 | 885 |
| 1993-07-15 | 885 | 886 | 885 | 885 | 44,000 | 885 |
| 1993-07-14 | 865 | 870 | 865 | 870 | 45,000 | 870 |
| 1993-07-13 | 855 | 870 | 855 | 865 | 77,000 | 865 |
| 1993-07-12 | 856 | 860 | 856 | 856 | 23,000 | 856 |
| 1993-07-09 | 850 | 860 | 850 | 855 | 43,000 | 855 |
| 1993-07-08 | 870 | 870 | 860 | 865 | 32,000 | 865 |
| 1993-07-07 | 883 | 883 | 871 | 875 | 47,000 | 875 |
| 1993-07-06 | 870 | 875 | 870 | 873 | 8,000 | 873 |
| 1993-07-05 | 888 | 888 | 875 | 875 | 13,000 | 875 |
| 1993-07-02 | 858 | 880 | 858 | 870 | 28,000 | 870 |
| 1993-07-01 | 855 | 858 | 855 | 858 | 5,000 | 858 |
| 1993-06-30 | 877 | 877 | 856 | 856 | 40,000 | 856 |
| 1993-06-29 | 875 | 875 | 861 | 875 | 75,000 | 875 |
| 1993-06-28 | 890 | 890 | 880 | 880 | 75,000 | 880 |
| 1993-06-25 | 885 | 885 | 875 | 880 | 27,000 | 880 |
| 1993-06-24 | 851 | 860 | 850 | 855 | 28,000 | 855 |
| 1993-06-23 | 851 | 851 | 850 | 850 | 34,000 | 850 |
| 1993-06-22 | 850 | 860 | 850 | 850 | 62,000 | 850 |
| 1993-06-21 | 860 | 860 | 850 | 850 | 87,000 | 850 |
| 1993-06-18 | 890 | 890 | 870 | 870 | 87,000 | 870 |
| 1993-06-17 | 870 | 880 | 856 | 880 | 80,000 | 880 |
| 1993-06-16 | 879 | 879 | 865 | 875 | 152,000 | 875 |
| 1993-06-15 | 900 | 900 | 870 | 880 | 103,000 | 880 |
| 1993-06-14 | 915 | 916 | 901 | 901 | 42,000 | 901 |
| 1993-06-11 | 924 | 924 | 905 | 918 | 35,000 | 918 |
| 1993-06-10 | 910 | 910 | 897 | 904 | 38,000 | 904 |
| 1993-06-08 | 930 | 930 | 911 | 920 | 37,000 | 920 |
| 1993-06-07 | 934 | 934 | 916 | 920 | 31,000 | 920 |
| 1993-06-04 | 936 | 940 | 925 | 934 | 72,000 | 934 |
| 1993-06-03 | 920 | 940 | 920 | 937 | 140,000 | 937 |
| 1993-06-02 | 940 | 945 | 930 | 930 | 80,000 | 930 |
| 1993-06-01 | 908 | 940 | 901 | 940 | 82,000 | 940 |
| 1993-05-31 | 921 | 923 | 916 | 918 | 65,000 | 918 |
| 1993-05-28 | 935 | 945 | 930 | 932 | 92,000 | 932 |
| 1993-05-27 | 950 | 950 | 930 | 935 | 135,000 | 935 |
| 1993-05-26 | 940 | 950 | 925 | 945 | 235,000 | 945 |
| 1993-05-25 | 910 | 945 | 909 | 945 | 394,000 | 945 |
| 1993-05-24 | 890 | 920 | 890 | 909 | 205,000 | 909 |
| 1993-05-21 | 890 | 900 | 885 | 900 | 56,000 | 900 |
| 1993-05-20 | 900 | 915 | 890 | 895 | 140,000 | 895 |
| 1993-05-19 | 890 | 915 | 890 | 900 | 338,000 | 900 |
| 1993-05-18 | 871 | 900 | 865 | 880 | 271,000 | 880 |
| 1993-05-17 | 897 | 897 | 862 | 872 | 45,000 | 872 |
| 1993-05-14 | 898 | 898 | 870 | 887 | 171,000 | 887 |
| 1993-05-13 | 869 | 900 | 850 | 898 | 518,000 | 898 |
| 1993-05-12 | 840 | 870 | 830 | 870 | 549,000 | 870 |
| 1993-05-11 | 781 | 820 | 781 | 811 | 202,000 | 811 |
| 1993-05-10 | 769 | 784 | 765 | 784 | 140,000 | 784 |
| 1993-05-07 | 745 | 774 | 739 | 769 | 220,000 | 769 |
| 1993-05-06 | 748 | 749 | 735 | 745 | 85,000 | 745 |
| 1993-04-30 | 721 | 749 | 720 | 749 | 66,000 | 749 |
| 1993-04-28 | 701 | 725 | 701 | 715 | 53,000 | 715 |
| 1993-04-27 | 686 | 705 | 685 | 705 | 90,000 | 705 |
| 1993-04-26 | 700 | 700 | 685 | 685 | 47,000 | 685 |
| 1993-04-23 | 700 | 700 | 695 | 700 | 30,000 | 700 |
| 1993-04-22 | 710 | 720 | 700 | 701 | 85,000 | 701 |
| 1993-04-21 | 706 | 713 | 706 | 710 | 46,000 | 710 |
| 1993-04-20 | 732 | 736 | 720 | 720 | 60,000 | 720 |
| 1993-04-19 | 736 | 736 | 732 | 735 | 53,000 | 735 |
| 1993-04-16 | 740 | 745 | 731 | 738 | 155,000 | 738 |
| 1993-04-15 | 737 | 737 | 723 | 730 | 53,000 | 730 |
| 1993-04-14 | 740 | 740 | 730 | 738 | 74,000 | 738 |
| 1993-04-13 | 698 | 730 | 698 | 730 | 85,000 | 730 |
| 1993-04-12 | 702 | 710 | 700 | 703 | 27,000 | 703 |
| 1993-04-09 | 710 | 720 | 710 | 712 | 53,000 | 712 |
| 1993-04-08 | 700 | 720 | 693 | 720 | 82,000 | 720 |
| 1993-04-07 | 721 | 730 | 700 | 700 | 61,000 | 700 |
| 1993-04-06 | 730 | 732 | 710 | 720 | 105,000 | 720 |
| 1993-04-05 | 720 | 750 | 710 | 730 | 140,000 | 730 |
| 1993-04-02 | 715 | 735 | 715 | 730 | 88,000 | 730 |
| 1993-04-01 | 681 | 715 | 680 | 715 | 78,000 | 715 |
| 1993-03-31 | 698 | 700 | 678 | 678 | 92,000 | 678 |
| 1993-03-30 | 698 | 704 | 693 | 700 | 47,000 | 700 |
| 1993-03-29 | 670 | 698 | 670 | 698 | 73,000 | 698 |
| 1993-03-26 | 675 | 690 | 670 | 670 | 136,000 | 670 |
| 1993-03-25 | 641 | 684 | 639 | 675 | 221,000 | 675 |
| 1993-03-24 | 652 | 652 | 644 | 644 | 7,000 | 644 |
| 1993-03-23 | 652 | 652 | 650 | 651 | 12,000 | 651 |
| 1993-03-22 | 658 | 658 | 652 | 652 | 21,000 | 652 |
| 1993-03-19 | 655 | 661 | 652 | 658 | 56,000 | 658 |
| 1993-03-18 | 652 | 660 | 652 | 652 | 87,000 | 652 |
| 1993-03-17 | 652 | 653 | 650 | 652 | 21,000 | 652 |
| 1993-03-16 | 670 | 672 | 652 | 660 | 75,000 | 660 |
| 1993-03-15 | 654 | 675 | 650 | 675 | 63,000 | 675 |
| 1993-03-12 | 654 | 654 | 649 | 652 | 168,000 | 652 |
| 1993-03-11 | 633 | 639 | 625 | 639 | 133,000 | 639 |
| 1993-03-10 | 644 | 644 | 633 | 633 | 47,000 | 633 |
| 1993-03-09 | 638 | 645 | 635 | 635 | 141,000 | 635 |
| 1993-03-08 | 639 | 646 | 626 | 640 | 123,000 | 640 |
| 1993-03-05 | 635 | 640 | 630 | 640 | 162,000 | 640 |
| 1993-03-04 | 646 | 659 | 644 | 645 | 568,000 | 645 |
| 1993-03-03 | 637 | 655 | 635 | 648 | 1,128,000 | 648 |
| 1993-03-02 | 635 | 646 | 628 | 628 | 867,000 | 628 |
| 1993-03-01 | 605 | 630 | 604 | 629 | 555,000 | 629 |
| 1993-02-26 | 618 | 620 | 600 | 605 | 220,000 | 605 |
| 1993-02-25 | 575 | 625 | 575 | 620 | 352,000 | 620 |
| 1993-02-24 | 585 | 585 | 584 | 585 | 16,000 | 585 |
| 1993-02-23 | 575 | 598 | 575 | 595 | 129,000 | 595 |
| 1993-02-22 | 560 | 570 | 556 | 570 | 17,000 | 570 |
| 1993-02-19 | 570 | 576 | 569 | 570 | 15,000 | 570 |
| 1993-02-18 | 570 | 570 | 566 | 566 | 56,000 | 566 |
| 1993-02-17 | 565 | 570 | 560 | 570 | 30,000 | 570 |
| 1993-02-16 | 552 | 580 | 552 | 580 | 21,000 | 580 |
| 1993-02-15 | 565 | 565 | 555 | 555 | 15,000 | 555 |
| 1993-02-12 | 550 | 550 | 541 | 550 | 32,000 | 550 |
| 1993-02-10 | 559 | 559 | 550 | 550 | 25,000 | 550 |
| 1993-02-09 | 559 | 559 | 559 | 559 | 19,000 | 559 |
| 1993-02-08 | 560 | 560 | 560 | 560 | 13,000 | 560 |
| 1993-02-05 | 546 | 560 | 546 | 560 | 31,000 | 560 |
| 1993-02-04 | 551 | 558 | 550 | 550 | 44,000 | 550 |
| 1993-02-03 | 551 | 551 | 551 | 551 | 7,000 | 551 |
| 1993-02-02 | 560 | 565 | 548 | 551 | 34,000 | 551 |
| 1993-01-29 | 570 | 572 | 560 | 560 | 18,000 | 560 |
| 1993-01-28 | 539 | 560 | 538 | 560 | 22,000 | 560 |
| 1993-01-27 | 532 | 550 | 532 | 550 | 16,000 | 550 |
| 1993-01-26 | 542 | 542 | 540 | 542 | 20,000 | 542 |
| 1993-01-25 | 542 | 549 | 542 | 542 | 16,000 | 542 |
| 1993-01-22 | 551 | 551 | 541 | 550 | 48,000 | 550 |
| 1993-01-21 | 560 | 560 | 555 | 555 | 28,000 | 555 |
| 1993-01-20 | 562 | 565 | 560 | 563 | 34,000 | 563 |
| 1993-01-19 | 561 | 565 | 561 | 562 | 17,000 | 562 |
| 1993-01-18 | 563 | 570 | 563 | 570 | 13,000 | 570 |
| 1993-01-14 | 575 | 578 | 573 | 573 | 63,000 | 573 |
| 1993-01-13 | 580 | 585 | 575 | 580 | 46,000 | 580 |
| 1993-01-12 | 573 | 585 | 573 | 585 | 63,000 | 585 |
| 1993-01-11 | 581 | 590 | 575 | 581 | 27,000 | 581 |
| 1993-01-08 | 583 | 596 | 583 | 596 | 61,000 | 596 |
| 1993-01-07 | 576 | 600 | 576 | 593 | 110,000 | 593 |
| 1993-01-06 | 590 | 606 | 588 | 588 | 240,000 | 588 |
| 1993-01-05 | 565 | 590 | 565 | 588 | 102,000 | 588 |
| 1993-01-04 | 563 | 573 | 563 | 573 | 12,000 | 573 |
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
