4220 リケンテクノス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	383	395	383	395	4,000	395
1998-12-29	382	385	382	383	19,000	383
1998-12-28	380	381	380	381	15,000	381
1998-12-25	383	383	380	380	34,000	380
1998-12-24	358	361	358	358	33,000	358
1998-12-22	361	361	358	358	84,000	358
1998-12-21	360	360	351	360	16,000	360
1998-12-18	375	375	355	360	49,000	360
1998-12-17	380	380	375	375	11,000	375
1998-12-16	382	382	380	380	16,000	380
1998-12-15	389	389	384	384	48,000	384
1998-12-14	392	392	372	372	197,000	372
1998-12-11	392	393	392	392	25,000	392
1998-12-10	412	418	412	418	7,000	418
1998-12-09	411	412	411	412	12,000	412
1998-12-08	411	411	399	411	62,000	411
1998-12-07	411	411	411	411	11,000	411
1998-12-04	411	411	411	411	14,000	411
1998-12-03	410	412	410	411	51,000	411
1998-12-02	414	414	405	410	45,000	410
1998-12-01	405	405	405	405	20,000	405
1998-11-30	410	413	405	405	16,000	405
1998-11-27	405	405	405	405	21,000	405
1998-11-26	378	404	378	404	7,000	404
1998-11-25	414	414	409	413	30,000	413
1998-11-24	407	414	406	414	23,000	414
1998-11-20	400	404	400	404	21,000	404
1998-11-19	399	404	399	400	32,000	400
1998-11-18	389	399	389	399	21,000	399
1998-11-17	385	389	385	389	13,000	389
1998-11-16	380	385	380	385	23,000	385
1998-11-13	371	373	371	373	9,000	373
1998-11-12	370	371	370	371	10,000	371
1998-11-11	350	366	350	366	3,000	366
1998-11-10	350	350	350	350	4,000	350
1998-11-09	350	350	350	350	2,000	350
1998-11-06	348	353	348	350	65,000	350
1998-11-05	369	369	368	368	10,000	368
1998-11-04	368	369	368	368	4,000	368
1998-11-02	362	362	349	360	5,000	360
1998-10-30	335	361	335	346	15,000	346
1998-10-29	339	339	331	335	165,000	335
1998-10-28	350	351	336	337	14,000	337
1998-10-27	360	360	360	360	15,000	360
1998-10-26	372	372	372	372	10,000	372
1998-10-23	373	373	372	372	23,000	372
1998-10-22	372	375	372	372	32,000	372
1998-10-21	356	370	356	368	7,000	368
1998-10-20	360	360	350	350	116,000	350
1998-10-19	350	360	350	360	5,000	360
1998-10-16	349	350	343	350	100,000	350
1998-10-15	355	355	335	339	37,000	339
1998-10-14	349	349	340	340	8,000	340
1998-10-13	336	351	336	349	11,000	349
1998-10-12	330	340	330	330	41,000	330
1998-10-09	341	341	330	330	29,000	330
1998-10-08	359	359	353	353	56,000	353
1998-10-07	340	365	340	365	18,000	365
1998-10-06	325	340	325	340	27,000	340
1998-10-05	345	346	340	340	17,000	340
1998-10-02	330	345	330	345	9,000	345
1998-10-01	357	357	330	330	52,000	330
1998-09-30	360	366	342	342	38,000	342
1998-09-29	367	367	360	365	15,000	365
1998-09-28	347	383	347	378	18,000	378
1998-09-25	375	375	342	342	12,000	342
1998-09-24	357	364	357	364	18,000	364
1998-09-22	355	355	353	355	15,000	355
1998-09-21	359	359	350	355	7,000	355
1998-09-18	355	361	355	360	95,000	360
1998-09-17	379	380	352	352	35,000	352
1998-09-16	384	384	379	379	14,000	379
1998-09-14	355	369	350	369	90,000	369
1998-09-11	341	356	341	345	118,000	345
1998-09-10	373	377	373	373	50,000	373
1998-09-09	377	378	373	373	18,000	373
1998-09-08	375	377	370	377	36,000	377
1998-09-07	351	377	350	375	26,000	375
1998-09-04	356	360	351	351	54,000	351
1998-09-03	355	356	355	356	71,000	356
1998-09-02	360	370	360	360	57,000	360
1998-09-01	350	355	345	355	56,000	355
1998-08-31	351	356	351	353	39,000	353
1998-08-28	359	360	351	355	26,000	355
1998-08-27	390	390	380	380	45,000	380
1998-08-26	390	391	388	388	45,000	388
1998-08-25	387	392	387	390	44,000	390
1998-08-24	387	387	386	387	5,000	387
1998-08-21	385	385	385	385	17,000	385
1998-08-20	390	392	385	386	16,000	386
1998-08-19	385	390	385	387	19,000	387
1998-08-18	376	385	376	385	12,000	385
1998-08-17	395	395	376	378	30,000	378
1998-08-14	392	392	382	390	46,000	390
1998-08-13	391	398	391	392	39,000	392
1998-08-12	410	410	390	391	30,000	391
1998-08-11	421	425	420	420	22,000	420
1998-08-10	423	424	421	422	41,000	422
1998-08-07	423	427	420	424	27,000	424
1998-08-06	415	427	411	424	18,000	424
1998-08-05	425	425	418	418	19,000	418
1998-08-04	414	415	410	414	20,000	414
1998-08-03	419	419	410	410	7,000	410
1998-07-31	416	416	399	399	51,000	399
1998-07-30	415	415	414	415	41,000	415
1998-07-29	416	424	415	415	13,000	415
1998-07-28	417	422	412	418	21,000	418
1998-07-27	425	425	420	420	20,000	420
1998-07-24	442	442	425	425	26,000	425
1998-07-23	427	427	421	426	25,000	426
1998-07-22	450	450	432	432	25,000	432
1998-07-21	450	460	450	455	38,000	455
1998-07-17	440	454	440	450	18,000	450
1998-07-16	448	448	431	431	15,000	431
1998-07-15	455	455	451	451	19,000	451
1998-07-14	449	450	442	442	6,000	442
1998-07-13	438	450	438	450	15,000	450
1998-07-10	455	458	449	458	98,000	458
1998-07-09	449	459	449	459	41,000	459
1998-07-08	455	460	440	449	133,000	449
1998-07-07	453	455	452	455	39,000	455
1998-07-06	440	450	440	450	27,000	450
1998-07-03	440	445	424	440	32,000	440
1998-07-02	445	455	445	450	99,000	450
1998-07-01	415	448	415	445	45,000	445
1998-06-30	414	428	414	420	34,000	420
1998-06-29	412	415	411	411	14,000	411
1998-06-26	408	411	405	411	31,000	411
1998-06-25	410	410	404	409	18,000	409
1998-06-24	401	408	395	408	26,000	408
1998-06-23	387	387	383	383	93,000	383
1998-06-22	379	386	378	382	39,000	382
1998-06-19	391	393	378	378	63,000	378
1998-06-18	405	410	401	401	38,000	401
1998-06-17	390	394	390	392	19,000	392
1998-06-16	400	404	398	404	28,000	404
1998-06-15	405	410	404	410	30,000	410
1998-06-12	390	405	390	405	64,000	405
1998-06-11	405	405	400	400	5,000	400
1998-06-10	410	410	405	405	9,000	405
1998-06-09	400	410	400	410	9,000	410
1998-06-08	398	400	398	400	5,000	400
1998-06-05	407	408	406	408	16,000	408
1998-06-04	404	408	403	408	25,000	408
1998-06-03	403	404	403	404	21,000	404
1998-06-02	410	410	410	410	8,000	410
1998-06-01	410	410	403	403	10,000	403
1998-05-29	392	400	392	400	9,000	400
1998-05-28	395	400	386	395	35,000	395
1998-05-27	394	397	390	390	122,000	390
1998-05-26	400	400	395	400	30,000	400
1998-05-25	400	405	400	400	37,000	400
1998-05-22	405	410	395	400	130,000	400
1998-05-21	410	410	400	400	110,000	400
1998-05-20	392	415	392	415	18,000	415
1998-05-19	404	405	390	391	37,000	391
1998-05-18	405	405	396	400	48,000	400
1998-05-15	409	409	398	400	113,000	400
1998-05-14	412	413	408	412	55,000	412
1998-05-13	414	423	412	412	59,000	412
1998-05-12	419	421	412	417	11,000	417
1998-05-11	416	418	416	418	12,000	418
1998-05-08	416	420	416	416	88,000	416
1998-05-07	411	418	411	415	43,000	415
1998-05-06	425	435	413	425	40,000	425
1998-05-01	410	420	410	420	17,000	420
1998-04-30	420	420	410	410	22,000	410
1998-04-28	445	445	426	426	23,000	426
1998-04-27	450	454	445	445	37,000	445
1998-04-24	445	451	443	450	28,000	450
1998-04-23	430	445	425	444	48,000	444
1998-04-22	435	437	430	436	15,000	436
1998-04-21	429	437	429	435	17,000	435
1998-04-20	410	430	410	430	95,000	430
1998-04-17	410	410	405	405	15,000	405
1998-04-16	420	425	405	405	47,000	405
1998-04-15	438	438	430	430	15,000	430
1998-04-14	438	438	430	433	57,000	433
1998-04-13	433	433	433	433	3,000	433
1998-04-10	435	440	435	439	15,000	439
1998-04-09	431	433	430	430	10,000	430
1998-04-08	408	427	408	427	28,000	427
1998-04-07	397	408	397	407	54,000	407
1998-04-06	394	396	391	391	28,000	391
1998-04-03	393	399	393	394	29,000	394
1998-04-02	424	424	386	386	46,000	386
1998-04-01	442	442	425	425	20,000	425
1998-03-31	453	453	445	447	25,000	447
1998-03-30	455	455	445	448	16,000	448
1998-03-27	460	460	449	450	27,000	450
1998-03-26	454	459	450	455	32,000	455
1998-03-25	455	455	450	451	35,000	451
1998-03-24	452	454	450	450	20,000	450
1998-03-23	465	465	454	455	43,000	455
1998-03-20	470	479	450	450	38,000	450
1998-03-19	468	475	468	471	72,000	471
1998-03-18	490	490	476	476	52,000	476
1998-03-17	481	490	481	490	11,000	490
1998-03-16	481	490	480	480	13,000	480
1998-03-13	468	476	468	475	57,000	475
1998-03-12	484	484	476	476	14,000	476
1998-03-11	485	490	485	485	13,000	485
1998-03-10	493	493	490	490	26,000	490
1998-03-09	501	501	492	495	39,000	495
1998-03-06	509	518	501	501	43,000	501
1998-03-04	522	522	520	520	16,000	520
1998-03-03	522	524	519	524	28,000	524
1998-03-02	511	522	500	522	48,000	522
1998-02-27	509	514	506	510	8,000	510
1998-02-26	500	501	500	500	13,000	500
1998-02-25	493	510	480	510	18,000	510
1998-02-24	504	504	490	495	16,000	495
1998-02-23	510	515	505	505	5,000	505
1998-02-20	509	509	505	509	7,000	509
1998-02-19	487	510	482	510	13,000	510
1998-02-18	510	510	500	500	21,000	500
1998-02-17	491	495	490	495	16,000	495
1998-02-16	510	510	488	490	16,000	490
1998-02-13	531	531	500	510	30,000	510
1998-02-12	548	548	531	531	55,000	531
1998-02-10	525	534	524	531	47,000	531
1998-02-09	491	521	491	521	45,000	521
1998-02-06	505	505	490	490	46,000	490
1998-02-05	466	480	463	480	23,000	480
1998-02-04	486	488	481	481	20,000	481
1998-02-03	490	490	484	485	13,000	485
1998-02-02	475	481	475	475	18,000	475
1998-01-30	485	487	475	476	28,000	476
1998-01-29	527	535	501	501	31,000	501
1998-01-28	510	532	510	525	66,000	525
1998-01-27	500	510	485	500	74,000	500
1998-01-26	500	500	490	490	75,000	490
1998-01-23	450	465	450	465	22,000	465
1998-01-22	445	449	430	449	28,000	449
1998-01-21	440	447	430	445	63,000	445
1998-01-20	419	425	415	420	61,000	420
1998-01-19	409	416	409	414	75,000	414
1998-01-16	375	406	375	404	57,000	404
1998-01-14	361	371	361	365	23,000	365
1998-01-13	356	360	356	360	4,000	360
1998-01-12	357	360	357	360	11,000	360
1998-01-09	358	360	358	360	14,000	360
1998-01-08	358	370	358	363	14,000	363
1998-01-07	360	370	360	360	41,000	360
1998-01-06	356	364	356	364	6,000	364
1998-01-05	362	374	362	374	6,000	374

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31