4220 リケンテクノス(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	949	950	944	950	63,000	950
1995-12-28	928	950	925	950	253,000	950
1995-12-27	915	930	915	925	87,000	925
1995-12-26	895	915	895	915	12,000	915
1995-12-25	915	915	891	891	11,000	891
1995-12-22	895	915	895	895	14,000	895
1995-12-21	899	899	895	895	64,000	895
1995-12-20	900	905	899	899	100,000	899
1995-12-19	890	890	875	890	48,000	890
1995-12-18	880	891	873	891	69,000	891
1995-12-15	889	889	870	870	17,000	870
1995-12-14	890	900	889	891	34,000	891
1995-12-13	900	900	890	890	27,000	890
1995-12-12	921	922	910	910	10,000	910
1995-12-11	924	924	920	921	32,000	921
1995-12-08	905	914	905	911	114,000	911
1995-12-07	905	915	900	900	116,000	900
1995-12-06	890	905	890	905	89,000	905
1995-12-05	891	900	890	890	12,000	890
1995-12-04	899	905	890	900	25,000	900
1995-12-01	900	900	873	879	21,000	879
1995-11-30	895	904	890	895	31,000	895
1995-11-29	918	918	890	895	49,000	895
1995-11-28	890	929	890	910	623,000	910
1995-11-27	876	918	874	900	443,000	900
1995-11-24	820	879	820	876	383,000	876
1995-11-22	849	849	840	840	29,000	840
1995-11-21	840	840	829	829	49,000	829
1995-11-20	820	830	820	830	30,000	830
1995-11-17	820	820	812	820	43,000	820
1995-11-16	820	820	820	820	8,000	820
1995-11-15	820	820	815	815	8,000	815
1995-11-14	820	820	820	820	1,000	820
1995-11-13	832	832	830	830	26,000	830
1995-11-10	835	835	819	819	7,000	819
1995-11-09	840	840	840	840	17,000	840
1995-11-08	830	840	830	840	23,000	840
1995-11-07	848	850	840	840	21,000	840
1995-11-06	854	854	852	852	37,000	852
1995-11-02	835	835	835	835	19,000	835
1995-10-31	800	800	800	800	21,000	800
1995-10-30	800	800	800	800	3,000	800
1995-10-27	820	821	820	820	15,000	820
1995-10-26	830	840	830	840	15,000	840
1995-10-25	849	850	836	840	76,000	840
1995-10-24	851	855	850	850	160,000	850
1995-10-23	850	851	846	851	12,000	851
1995-10-20	850	860	850	850	118,000	850
1995-10-19	859	859	850	850	21,000	850
1995-10-18	870	870	860	860	16,000	860
1995-10-17	869	870	865	870	59,000	870
1995-10-16	870	870	870	870	3,000	870
1995-10-13	850	860	850	860	21,000	860
1995-10-12	842	860	842	860	3,000	860
1995-10-11	850	852	850	852	6,000	852
1995-10-09	870	870	860	860	10,000	860
1995-10-06	871	871	868	869	54,000	869
1995-10-05	871	871	871	871	3,000	871
1995-10-04	875	875	870	870	27,000	870
1995-10-03	870	875	870	875	27,000	875
1995-10-02	870	870	860	860	11,000	860
1995-09-29	873	873	860	860	47,000	860
1995-09-28	860	868	860	868	32,000	868
1995-09-27	846	860	846	860	41,000	860
1995-09-26	842	850	842	846	22,000	846
1995-09-25	842	845	842	845	23,000	845
1995-09-22	859	859	843	850	9,000	850
1995-09-21	860	863	860	860	38,000	860
1995-09-20	872	872	860	862	33,000	862
1995-09-19	860	873	860	871	54,000	871
1995-09-18	859	864	858	858	67,000	858
1995-09-14	835	845	835	845	75,000	845
1995-09-13	835	835	834	835	13,000	835
1995-09-12	827	832	827	830	39,000	830
1995-09-11	823	826	823	824	42,000	824
1995-09-08	820	823	820	823	45,000	823
1995-09-07	814	823	814	815	7,000	815
1995-09-06	831	831	823	823	18,000	823
1995-09-05	823	825	821	821	66,000	821
1995-09-04	840	840	831	831	18,000	831
1995-09-01	840	840	838	840	17,000	840
1995-08-31	822	840	822	840	39,000	840
1995-08-30	825	830	825	825	19,000	825
1995-08-29	815	820	810	818	59,000	818
1995-08-28	824	824	811	820	41,000	820
1995-08-25	860	860	825	825	33,000	825
1995-08-24	855	855	844	855	66,000	855
1995-08-23	855	858	851	858	135,000	858
1995-08-22	859	860	851	851	23,000	851
1995-08-21	858	860	858	860	41,000	860
1995-08-18	846	858	841	857	177,000	857
1995-08-17	847	872	847	850	290,000	850
1995-08-16	830	850	830	846	244,000	846
1995-08-15	790	810	785	810	91,000	810
1995-08-14	761	791	761	791	67,000	791
1995-08-11	755	763	755	761	17,000	761
1995-08-10	756	757	750	750	33,000	750
1995-08-09	760	760	757	757	20,000	757
1995-08-08	774	774	765	765	17,000	765
1995-08-07	780	780	770	770	14,000	770
1995-08-04	781	781	780	780	6,000	780
1995-08-03	804	804	790	790	11,000	790
1995-08-02	778	800	770	800	18,000	800
1995-08-01	779	785	770	770	50,000	770
1995-07-31	770	804	770	799	23,000	799
1995-07-28	780	781	780	780	39,000	780
1995-07-27	790	792	790	792	14,000	792
1995-07-26	790	795	790	790	18,000	790
1995-07-25	804	804	804	804	5,000	804
1995-07-24	791	805	791	805	10,000	805
1995-07-21	800	800	790	790	183,000	790
1995-07-20	799	799	798	798	11,000	798
1995-07-19	785	800	785	800	50,000	800
1995-07-18	785	795	785	785	86,000	785
1995-07-17	785	790	780	785	74,000	785
1995-07-14	787	787	779	785	35,000	785
1995-07-13	780	787	780	787	65,000	787
1995-07-12	780	785	775	780	103,000	780
1995-07-11	750	775	750	775	23,000	775
1995-07-10	750	766	745	746	52,000	746
1995-07-07	718	755	718	740	130,000	740
1995-07-06	720	720	720	720	1,000	720
1995-07-05	728	728	718	718	8,000	718
1995-07-04	738	738	738	738	3,000	738
1995-07-03	710	710	705	706	9,000	706
1995-06-30	700	710	700	710	5,000	710
1995-06-29	721	721	707	707	12,000	707
1995-06-28	698	715	698	714	24,000	714
1995-06-27	700	700	698	698	16,000	698
1995-06-26	700	710	700	710	221,000	710
1995-06-23	669	680	669	680	39,000	680
1995-06-22	660	661	660	660	21,000	660
1995-06-21	660	660	658	658	25,000	658
1995-06-20	656	660	654	660	88,000	660
1995-06-19	655	656	655	656	19,000	656
1995-06-16	654	655	650	655	105,000	655
1995-06-15	640	640	640	640	21,000	640
1995-06-14	647	647	640	640	9,000	640
1995-06-13	654	654	645	650	68,000	650
1995-06-12	650	655	650	655	12,000	655
1995-06-09	665	673	665	673	34,000	673
1995-06-08	671	675	671	675	10,000	675
1995-06-07	710	715	700	700	25,000	700
1995-06-06	744	744	725	725	12,000	725
1995-06-05	749	749	745	745	3,000	745
1995-06-02	750	755	750	754	12,000	754
1995-06-01	740	740	725	725	11,000	725
1995-05-31	759	759	730	730	23,000	730
1995-05-30	760	760	760	760	7,000	760
1995-05-29	755	755	753	755	10,000	755
1995-05-26	750	755	750	755	9,000	755
1995-05-25	761	761	760	760	27,000	760
1995-05-24	760	760	760	760	11,000	760
1995-05-23	765	765	760	760	13,000	760
1995-05-22	770	770	765	765	11,000	765
1995-05-19	770	770	770	770	20,000	770
1995-05-18	780	785	770	770	26,000	770
1995-05-17	780	790	780	780	28,000	780
1995-05-16	770	770	760	764	81,000	764
1995-05-15	780	780	760	760	42,000	760
1995-05-12	785	790	780	785	110,000	785
1995-05-11	796	796	785	785	18,000	785
1995-05-10	800	800	796	800	64,000	800
1995-05-09	804	804	795	800	32,000	800
1995-05-08	795	800	795	800	67,000	800
1995-05-02	794	795	785	795	84,000	795
1995-05-01	794	794	788	794	77,000	794
1995-04-28	794	794	786	787	29,000	787
1995-04-27	796	800	794	795	125,000	795
1995-04-26	800	804	788	790	92,000	790
1995-04-25	789	805	789	800	125,000	800
1995-04-24	796	796	795	795	2,000	795
1995-04-21	787	797	787	790	110,000	790
1995-04-20	780	797	779	780	48,000	780
1995-04-19	770	780	770	780	22,000	780
1995-04-18	780	780	771	780	14,000	780
1995-04-17	780	784	780	780	24,000	780
1995-04-14	785	785	785	785	7,000	785
1995-04-13	780	787	780	787	5,000	787
1995-04-12	789	789	787	787	4,000	787
1995-04-11	769	769	769	769	1,000	769
1995-04-10	760	761	760	761	6,000	761
1995-04-07	766	770	766	770	17,000	770
1995-04-06	766	772	766	772	5,000	772
1995-04-05	761	771	761	771	6,000	771
1995-04-04	752	760	750	760	14,000	760
1995-04-03	750	750	750	750	17,000	750
1995-03-31	776	781	771	771	69,000	771
1995-03-30	766	766	766	766	5,000	766
1995-03-29	810	820	786	786	26,000	786
1995-03-27	762	765	762	764	39,000	764
1995-03-24	771	771	760	760	16,000	760
1995-03-23	781	781	771	772	22,000	772
1995-03-22	810	810	791	791	20,000	791
1995-03-20	809	809	796	800	33,000	800
1995-03-17	811	811	806	806	18,000	806
1995-03-16	820	820	807	807	62,000	807
1995-03-15	825	826	816	820	30,000	820
1995-03-14	834	834	825	832	43,000	832
1995-03-13	848	848	831	832	61,000	832
1995-03-10	860	860	845	845	21,000	845
1995-03-09	865	865	865	865	3,000	865
1995-03-08	872	880	863	863	42,000	863
1995-03-07	873	873	872	872	6,000	872
1995-03-06	872	880	872	873	34,000	873
1995-03-03	859	875	859	875	21,000	875
1995-03-02	885	887	869	869	69,000	869
1995-03-01	876	876	872	872	18,000	872
1995-02-28	872	885	872	884	73,000	884
1995-02-27	875	875	871	872	38,000	872
1995-02-24	898	898	886	894	32,000	894
1995-02-23	885	895	880	895	55,000	895
1995-02-22	895	900	894	894	2,431,000	894
1995-02-21	895	905	895	895	30,000	895
1995-02-20	900	900	895	895	11,000	895
1995-02-17	888	895	888	895	4,000	895
1995-02-16	894	894	892	892	21,000	892
1995-02-15	897	897	894	894	26,000	894
1995-02-14	897	897	897	897	5,000	897
1995-02-13	900	915	897	897	10,000	897
1995-02-10	905	905	900	900	22,000	900
1995-02-09	905	905	901	905	134,000	905
1995-02-08	893	893	887	887	34,000	887
1995-02-07	885	887	883	883	27,000	883
1995-02-06	887	887	887	887	2,000	887
1995-02-03	886	890	886	887	46,000	887
1995-02-02	915	915	895	895	38,000	895
1995-02-01	920	920	896	901	125,000	901
1995-01-31	939	940	926	940	229,000	940
1995-01-30	904	948	904	948	277,000	948
1995-01-27	902	905	900	905	238,000	905
1995-01-26	900	920	900	901	186,000	901
1995-01-25	875	880	875	880	65,000	880
1995-01-24	850	855	840	855	30,000	855
1995-01-23	860	862	850	851	42,000	851
1995-01-20	861	861	861	861	13,000	861
1995-01-19	860	860	860	860	9,000	860
1995-01-18	863	863	853	860	25,000	860
1995-01-17	875	875	865	865	5,000	865
1995-01-13	856	856	855	855	21,000	855
1995-01-12	858	858	855	855	31,000	855
1995-01-11	861	861	859	859	45,000	859
1995-01-10	860	860	855	860	76,000	860
1995-01-09	855	863	855	863	73,000	863
1995-01-06	861	861	851	855	64,000	855
1995-01-05	869	872	866	866	22,000	866
1995-01-04	865	869	865	869	10,000	869

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