4220 リケンテクノス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 352 | 370 | 352 | 370 | 9,000 | 370 |
| 1997-12-29 | 355 | 355 | 350 | 354 | 30,000 | 354 |
| 1997-12-26 | 361 | 364 | 350 | 355 | 91,000 | 355 |
| 1997-12-25 | 355 | 370 | 355 | 360 | 141,000 | 360 |
| 1997-12-24 | 350 | 350 | 345 | 350 | 72,000 | 350 |
| 1997-12-22 | 375 | 375 | 355 | 365 | 27,000 | 365 |
| 1997-12-19 | 402 | 402 | 390 | 396 | 29,000 | 396 |
| 1997-12-18 | 455 | 455 | 433 | 433 | 22,000 | 433 |
| 1997-12-17 | 439 | 465 | 432 | 455 | 63,000 | 455 |
| 1997-12-16 | 440 | 445 | 440 | 440 | 17,000 | 440 |
| 1997-12-15 | 445 | 465 | 445 | 455 | 56,000 | 455 |
| 1997-12-12 | 480 | 480 | 460 | 460 | 104,000 | 460 |
| 1997-12-11 | 481 | 481 | 470 | 470 | 46,000 | 470 |
| 1997-12-10 | 485 | 485 | 483 | 483 | 19,000 | 483 |
| 1997-12-09 | 483 | 486 | 481 | 485 | 25,000 | 485 |
| 1997-12-08 | 485 | 486 | 483 | 483 | 29,000 | 483 |
| 1997-12-05 | 493 | 496 | 480 | 480 | 85,000 | 480 |
| 1997-12-04 | 496 | 497 | 493 | 493 | 66,000 | 493 |
| 1997-12-03 | 510 | 510 | 499 | 499 | 39,000 | 499 |
| 1997-12-02 | 519 | 525 | 515 | 523 | 9,000 | 523 |
| 1997-12-01 | 523 | 535 | 510 | 515 | 31,000 | 515 |
| 1997-11-28 | 493 | 500 | 493 | 498 | 46,000 | 498 |
| 1997-11-27 | 500 | 500 | 491 | 491 | 30,000 | 491 |
| 1997-11-26 | 500 | 502 | 497 | 497 | 28,000 | 497 |
| 1997-11-25 | 518 | 518 | 498 | 499 | 44,000 | 499 |
| 1997-11-21 | 529 | 529 | 520 | 525 | 18,000 | 525 |
| 1997-11-20 | 528 | 530 | 490 | 510 | 169,000 | 510 |
| 1997-11-19 | 544 | 544 | 530 | 530 | 24,000 | 530 |
| 1997-11-18 | 548 | 550 | 544 | 550 | 25,000 | 550 |
| 1997-11-17 | 539 | 546 | 537 | 545 | 40,000 | 545 |
| 1997-11-14 | 531 | 532 | 519 | 519 | 35,000 | 519 |
| 1997-11-13 | 505 | 532 | 495 | 532 | 76,000 | 532 |
| 1997-11-12 | 502 | 512 | 502 | 512 | 5,000 | 512 |
| 1997-11-11 | 502 | 510 | 500 | 502 | 21,000 | 502 |
| 1997-11-10 | 502 | 506 | 501 | 501 | 12,000 | 501 |
| 1997-11-07 | 509 | 519 | 501 | 502 | 58,000 | 502 |
| 1997-11-06 | 520 | 521 | 510 | 510 | 63,000 | 510 |
| 1997-11-05 | 543 | 543 | 518 | 518 | 16,000 | 518 |
| 1997-11-04 | 540 | 548 | 525 | 525 | 14,000 | 525 |
| 1997-10-31 | 512 | 522 | 510 | 518 | 45,000 | 518 |
| 1997-10-30 | 528 | 528 | 512 | 512 | 59,000 | 512 |
| 1997-10-29 | 541 | 541 | 526 | 530 | 66,000 | 530 |
| 1997-10-28 | 520 | 520 | 506 | 506 | 21,000 | 506 |
| 1997-10-27 | 522 | 568 | 522 | 555 | 75,000 | 555 |
| 1997-10-24 | 512 | 535 | 511 | 528 | 91,000 | 528 |
| 1997-10-23 | 527 | 530 | 515 | 515 | 87,000 | 515 |
| 1997-10-22 | 522 | 532 | 517 | 517 | 72,000 | 517 |
| 1997-10-21 | 500 | 512 | 500 | 512 | 35,000 | 512 |
| 1997-10-20 | 495 | 501 | 495 | 495 | 32,000 | 495 |
| 1997-10-17 | 489 | 490 | 483 | 483 | 29,000 | 483 |
| 1997-10-16 | 481 | 490 | 480 | 490 | 32,000 | 490 |
| 1997-10-15 | 491 | 491 | 480 | 490 | 120,000 | 490 |
| 1997-10-14 | 500 | 500 | 493 | 494 | 25,000 | 494 |
| 1997-10-13 | 500 | 500 | 496 | 496 | 16,000 | 496 |
| 1997-10-09 | 505 | 505 | 499 | 499 | 10,000 | 499 |
| 1997-10-08 | 503 | 512 | 500 | 505 | 33,000 | 505 |
| 1997-10-07 | 500 | 500 | 497 | 500 | 25,000 | 500 |
| 1997-10-06 | 495 | 496 | 493 | 495 | 44,000 | 495 |
| 1997-10-03 | 500 | 505 | 495 | 495 | 41,000 | 495 |
| 1997-10-02 | 510 | 510 | 500 | 500 | 40,000 | 500 |
| 1997-10-01 | 523 | 523 | 493 | 510 | 34,000 | 510 |
| 1997-09-30 | 550 | 550 | 530 | 530 | 29,000 | 530 |
| 1997-09-29 | 569 | 570 | 550 | 550 | 22,000 | 550 |
| 1997-09-26 | 601 | 601 | 573 | 573 | 15,000 | 573 |
| 1997-09-25 | 598 | 598 | 590 | 598 | 20,000 | 598 |
| 1997-09-24 | 598 | 605 | 595 | 600 | 76,000 | 600 |
| 1997-09-22 | 598 | 601 | 595 | 598 | 76,000 | 598 |
| 1997-09-19 | 607 | 607 | 598 | 598 | 69,000 | 598 |
| 1997-09-18 | 603 | 610 | 600 | 602 | 75,000 | 602 |
| 1997-09-17 | 627 | 629 | 622 | 622 | 24,000 | 622 |
| 1997-09-16 | 635 | 635 | 625 | 625 | 17,000 | 625 |
| 1997-09-12 | 640 | 640 | 627 | 627 | 54,000 | 627 |
| 1997-09-11 | 638 | 640 | 635 | 635 | 14,000 | 635 |
| 1997-09-10 | 646 | 646 | 638 | 638 | 37,000 | 638 |
| 1997-09-09 | 650 | 650 | 642 | 645 | 30,000 | 645 |
| 1997-09-08 | 662 | 662 | 638 | 640 | 177,000 | 640 |
| 1997-09-05 | 658 | 668 | 658 | 668 | 5,000 | 668 |
| 1997-09-04 | 650 | 655 | 633 | 638 | 105,000 | 638 |
| 1997-09-03 | 650 | 668 | 640 | 640 | 68,000 | 640 |
| 1997-09-02 | 662 | 663 | 650 | 650 | 90,000 | 650 |
| 1997-09-01 | 680 | 680 | 672 | 672 | 2,000 | 672 |
| 1997-08-29 | 711 | 711 | 687 | 687 | 35,000 | 687 |
| 1997-08-28 | 691 | 701 | 691 | 701 | 9,000 | 701 |
| 1997-08-27 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 1997-08-26 | 690 | 691 | 690 | 691 | 18,000 | 691 |
| 1997-08-25 | 690 | 692 | 690 | 690 | 21,000 | 690 |
| 1997-08-22 | 710 | 710 | 691 | 692 | 60,000 | 692 |
| 1997-08-21 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1997-08-20 | 715 | 715 | 710 | 710 | 28,000 | 710 |
| 1997-08-19 | 680 | 685 | 680 | 681 | 27,000 | 681 |
| 1997-08-18 | 700 | 710 | 690 | 690 | 27,000 | 690 |
| 1997-08-15 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1997-08-14 | 662 | 670 | 660 | 670 | 58,000 | 670 |
| 1997-08-13 | 681 | 681 | 670 | 670 | 47,000 | 670 |
| 1997-08-12 | 690 | 690 | 690 | 690 | 19,000 | 690 |
| 1997-08-11 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 1997-08-08 | 702 | 710 | 695 | 700 | 22,000 | 700 |
| 1997-08-07 | 710 | 712 | 710 | 710 | 35,000 | 710 |
| 1997-08-06 | 701 | 710 | 700 | 710 | 16,000 | 710 |
| 1997-08-05 | 731 | 735 | 700 | 700 | 43,000 | 700 |
| 1997-08-04 | 740 | 740 | 732 | 732 | 10,000 | 732 |
| 1997-08-01 | 740 | 740 | 730 | 731 | 48,000 | 731 |
| 1997-07-31 | 748 | 750 | 746 | 746 | 22,000 | 746 |
| 1997-07-30 | 750 | 751 | 748 | 750 | 17,000 | 750 |
| 1997-07-29 | 751 | 751 | 748 | 748 | 15,000 | 748 |
| 1997-07-28 | 758 | 758 | 750 | 750 | 15,000 | 750 |
| 1997-07-25 | 752 | 763 | 752 | 763 | 43,000 | 763 |
| 1997-07-24 | 764 | 765 | 748 | 750 | 58,000 | 750 |
| 1997-07-23 | 768 | 768 | 760 | 764 | 6,000 | 764 |
| 1997-07-22 | 780 | 780 | 760 | 760 | 41,000 | 760 |
| 1997-07-18 | 780 | 785 | 780 | 780 | 26,000 | 780 |
| 1997-07-17 | 789 | 790 | 780 | 780 | 50,000 | 780 |
| 1997-07-16 | 770 | 790 | 770 | 790 | 112,000 | 790 |
| 1997-07-15 | 753 | 762 | 753 | 760 | 104,000 | 760 |
| 1997-07-14 | 760 | 760 | 752 | 752 | 9,000 | 752 |
| 1997-07-11 | 755 | 760 | 755 | 760 | 21,000 | 760 |
| 1997-07-10 | 770 | 770 | 752 | 758 | 89,000 | 758 |
| 1997-07-09 | 771 | 781 | 771 | 780 | 30,000 | 780 |
| 1997-07-07 | 771 | 790 | 770 | 790 | 52,000 | 790 |
| 1997-07-04 | 801 | 801 | 770 | 785 | 45,000 | 785 |
| 1997-07-03 | 809 | 809 | 801 | 801 | 7,000 | 801 |
| 1997-07-02 | 820 | 820 | 810 | 810 | 71,000 | 810 |
| 1997-07-01 | 827 | 827 | 822 | 822 | 17,000 | 822 |
| 1997-06-30 | 839 | 839 | 826 | 826 | 36,000 | 826 |
| 1997-06-27 | 835 | 835 | 826 | 835 | 112,000 | 835 |
| 1997-06-26 | 833 | 835 | 826 | 826 | 72,000 | 826 |
| 1997-06-25 | 830 | 834 | 826 | 834 | 42,000 | 834 |
| 1997-06-24 | 817 | 835 | 817 | 835 | 56,000 | 835 |
| 1997-06-23 | 820 | 825 | 815 | 825 | 37,000 | 825 |
| 1997-06-20 | 830 | 830 | 818 | 818 | 36,000 | 818 |
| 1997-06-19 | 836 | 836 | 829 | 835 | 42,000 | 835 |
| 1997-06-18 | 843 | 843 | 830 | 837 | 46,000 | 837 |
| 1997-06-17 | 830 | 845 | 828 | 840 | 80,000 | 840 |
| 1997-06-16 | 839 | 840 | 830 | 830 | 38,000 | 830 |
| 1997-06-13 | 840 | 845 | 834 | 834 | 183,000 | 834 |
| 1997-06-12 | 828 | 835 | 828 | 834 | 163,000 | 834 |
| 1997-06-11 | 824 | 839 | 824 | 830 | 170,000 | 830 |
| 1997-06-10 | 810 | 839 | 805 | 822 | 170,000 | 822 |
| 1997-06-09 | 802 | 812 | 800 | 805 | 57,000 | 805 |
| 1997-06-06 | 803 | 820 | 798 | 800 | 252,000 | 800 |
| 1997-06-05 | 804 | 804 | 798 | 800 | 79,000 | 800 |
| 1997-06-04 | 803 | 804 | 790 | 800 | 163,000 | 800 |
| 1997-06-03 | 790 | 805 | 780 | 800 | 284,000 | 800 |
| 1997-06-02 | 786 | 790 | 780 | 782 | 76,000 | 782 |
| 1997-05-30 | 788 | 793 | 788 | 790 | 39,000 | 790 |
| 1997-05-29 | 782 | 790 | 780 | 785 | 55,000 | 785 |
| 1997-05-28 | 780 | 783 | 770 | 783 | 20,000 | 783 |
| 1997-05-27 | 780 | 780 | 761 | 777 | 28,000 | 777 |
| 1997-05-26 | 780 | 780 | 776 | 780 | 15,000 | 780 |
| 1997-05-23 | 777 | 778 | 769 | 778 | 75,000 | 778 |
| 1997-05-22 | 784 | 784 | 775 | 776 | 33,000 | 776 |
| 1997-05-21 | 775 | 780 | 775 | 775 | 58,000 | 775 |
| 1997-05-20 | 782 | 782 | 771 | 775 | 81,000 | 775 |
| 1997-05-19 | 762 | 780 | 762 | 779 | 72,000 | 779 |
| 1997-05-16 | 760 | 775 | 760 | 767 | 69,000 | 767 |
| 1997-05-15 | 765 | 774 | 757 | 757 | 72,000 | 757 |
| 1997-05-14 | 756 | 760 | 755 | 755 | 80,000 | 755 |
| 1997-05-13 | 780 | 780 | 760 | 763 | 108,000 | 763 |
| 1997-05-12 | 762 | 768 | 750 | 768 | 47,000 | 768 |
| 1997-05-09 | 771 | 775 | 762 | 762 | 89,000 | 762 |
| 1997-05-08 | 760 | 774 | 760 | 770 | 125,000 | 770 |
| 1997-05-07 | 767 | 769 | 750 | 759 | 165,000 | 759 |
| 1997-05-06 | 762 | 779 | 762 | 769 | 120,000 | 769 |
| 1997-05-02 | 768 | 768 | 760 | 760 | 232,000 | 760 |
| 1997-05-01 | 745 | 770 | 734 | 770 | 162,000 | 770 |
| 1997-04-30 | 744 | 749 | 735 | 744 | 251,000 | 744 |
| 1997-04-28 | 745 | 745 | 740 | 745 | 26,000 | 745 |
| 1997-04-25 | 730 | 740 | 730 | 735 | 53,000 | 735 |
| 1997-04-24 | 723 | 730 | 719 | 730 | 105,000 | 730 |
| 1997-04-23 | 719 | 723 | 716 | 723 | 112,000 | 723 |
| 1997-04-22 | 720 | 729 | 720 | 720 | 25,000 | 720 |
| 1997-04-21 | 720 | 730 | 710 | 710 | 88,000 | 710 |
| 1997-04-18 | 676 | 710 | 676 | 705 | 35,000 | 705 |
| 1997-04-17 | 650 | 674 | 650 | 673 | 80,000 | 673 |
| 1997-04-16 | 658 | 659 | 650 | 650 | 101,000 | 650 |
| 1997-04-15 | 655 | 665 | 650 | 660 | 31,000 | 660 |
| 1997-04-14 | 633 | 650 | 633 | 645 | 15,000 | 645 |
| 1997-04-11 | 628 | 640 | 628 | 630 | 62,000 | 630 |
| 1997-04-10 | 649 | 650 | 628 | 628 | 41,000 | 628 |
| 1997-04-09 | 677 | 677 | 650 | 650 | 61,000 | 650 |
| 1997-04-08 | 687 | 690 | 675 | 680 | 156,000 | 680 |
| 1997-04-07 | 706 | 706 | 680 | 680 | 40,000 | 680 |
| 1997-04-04 | 712 | 720 | 712 | 715 | 27,000 | 715 |
| 1997-04-03 | 721 | 721 | 717 | 717 | 28,000 | 717 |
| 1997-04-02 | 739 | 739 | 723 | 725 | 16,000 | 725 |
| 1997-04-01 | 745 | 745 | 729 | 729 | 25,000 | 729 |
| 1997-03-31 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1997-03-28 | 722 | 735 | 722 | 735 | 7,000 | 735 |
| 1997-03-27 | 735 | 739 | 725 | 730 | 65,000 | 730 |
| 1997-03-26 | 739 | 744 | 730 | 740 | 46,000 | 740 |
| 1997-03-25 | 740 | 745 | 737 | 739 | 32,000 | 739 |
| 1997-03-24 | 726 | 733 | 726 | 730 | 86,000 | 730 |
| 1997-03-21 | 712 | 720 | 712 | 720 | 38,000 | 720 |
| 1997-03-19 | 716 | 720 | 713 | 720 | 74,000 | 720 |
| 1997-03-18 | 710 | 717 | 710 | 716 | 94,000 | 716 |
| 1997-03-17 | 726 | 730 | 702 | 710 | 164,000 | 710 |
| 1997-03-14 | 715 | 725 | 715 | 725 | 52,000 | 725 |
| 1997-03-13 | 739 | 739 | 732 | 732 | 12,000 | 732 |
| 1997-03-12 | 754 | 754 | 738 | 740 | 79,000 | 740 |
| 1997-03-11 | 765 | 765 | 755 | 755 | 72,000 | 755 |
| 1997-03-10 | 770 | 770 | 766 | 766 | 15,000 | 766 |
| 1997-03-07 | 785 | 785 | 775 | 775 | 63,000 | 775 |
| 1997-03-06 | 795 | 795 | 783 | 783 | 83,000 | 783 |
| 1997-03-05 | 788 | 795 | 785 | 794 | 69,000 | 794 |
| 1997-03-04 | 795 | 795 | 781 | 788 | 32,000 | 788 |
| 1997-03-03 | 776 | 780 | 776 | 780 | 17,000 | 780 |
| 1997-02-28 | 805 | 805 | 785 | 786 | 102,000 | 786 |
| 1997-02-27 | 775 | 790 | 774 | 790 | 89,000 | 790 |
| 1997-02-26 | 772 | 782 | 765 | 770 | 94,000 | 770 |
| 1997-02-25 | 785 | 785 | 777 | 782 | 14,000 | 782 |
| 1997-02-24 | 790 | 795 | 782 | 785 | 64,000 | 785 |
| 1997-02-21 | 757 | 782 | 757 | 780 | 77,000 | 780 |
| 1997-02-20 | 742 | 752 | 741 | 752 | 45,000 | 752 |
| 1997-02-19 | 743 | 743 | 741 | 742 | 23,000 | 742 |
| 1997-02-18 | 755 | 758 | 750 | 753 | 65,000 | 753 |
| 1997-02-17 | 762 | 762 | 758 | 758 | 68,000 | 758 |
| 1997-02-14 | 761 | 765 | 760 | 762 | 184,000 | 762 |
| 1997-02-13 | 790 | 790 | 771 | 772 | 47,000 | 772 |
| 1997-02-12 | 771 | 780 | 771 | 780 | 17,000 | 780 |
| 1997-02-10 | 759 | 770 | 755 | 770 | 26,000 | 770 |
| 1997-02-07 | 760 | 770 | 760 | 760 | 20,000 | 760 |
| 1997-02-06 | 760 | 760 | 752 | 752 | 39,000 | 752 |
| 1997-02-05 | 757 | 762 | 750 | 750 | 64,000 | 750 |
| 1997-02-04 | 753 | 757 | 750 | 757 | 74,000 | 757 |
| 1997-02-03 | 745 | 751 | 745 | 750 | 32,000 | 750 |
| 1997-01-31 | 735 | 741 | 735 | 741 | 43,000 | 741 |
| 1997-01-30 | 725 | 740 | 725 | 730 | 115,000 | 730 |
| 1997-01-29 | 722 | 725 | 720 | 725 | 28,000 | 725 |
| 1997-01-28 | 708 | 720 | 708 | 720 | 116,000 | 720 |
| 1997-01-27 | 709 | 714 | 701 | 709 | 69,000 | 709 |
| 1997-01-24 | 730 | 730 | 700 | 709 | 362,000 | 709 |
| 1997-01-23 | 745 | 750 | 740 | 740 | 47,000 | 740 |
| 1997-01-22 | 750 | 750 | 745 | 745 | 133,000 | 745 |
| 1997-01-21 | 757 | 757 | 747 | 750 | 30,000 | 750 |
| 1997-01-20 | 761 | 761 | 750 | 757 | 20,000 | 757 |
| 1997-01-17 | 750 | 757 | 750 | 757 | 24,000 | 757 |
| 1997-01-16 | 760 | 760 | 750 | 750 | 85,000 | 750 |
| 1997-01-14 | 754 | 760 | 749 | 760 | 34,000 | 760 |
| 1997-01-13 | 739 | 739 | 723 | 734 | 12,000 | 734 |
| 1997-01-10 | 760 | 770 | 739 | 739 | 79,000 | 739 |
| 1997-01-09 | 790 | 790 | 760 | 760 | 22,000 | 760 |
| 1997-01-08 | 824 | 824 | 790 | 790 | 7,000 | 790 |
| 1997-01-07 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1997-01-06 | 827 | 827 | 821 | 821 | 4,000 | 821 |
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
