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
