4220 リケンテクノス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	334	344	334	344	4,000	344
1999-12-29	341	341	334	334	18,000	334
1999-12-28	340	345	340	345	5,000	345
1999-12-27	345	345	344	344	14,000	344
1999-12-24	335	345	330	334	154,000	334
1999-12-22	343	343	330	330	104,000	330
1999-12-21	345	349	340	342	64,000	342
1999-12-20	347	350	345	345	49,000	345
1999-12-17	360	360	340	345	119,000	345
1999-12-16	370	370	360	360	49,000	360
1999-12-15	391	391	370	370	18,000	370
1999-12-14	380	380	369	371	20,000	371
1999-12-13	395	395	387	392	25,000	392
1999-12-10	365	369	360	360	82,000	360
1999-12-09	388	390	364	369	34,000	369
1999-12-08	398	398	388	388	18,000	388
1999-12-07	397	397	372	372	34,000	372
1999-12-06	394	409	394	402	43,000	402
1999-12-03	403	403	394	399	25,000	399
1999-12-02	409	409	399	404	18,000	404
1999-12-01	401	410	401	409	12,000	409
1999-11-30	412	412	400	400	18,000	400
1999-11-29	418	418	410	412	9,000	412
1999-11-26	439	439	423	423	21,000	423
1999-11-25	439	440	426	440	22,000	440
1999-11-24	440	440	431	431	16,000	431
1999-11-22	433	433	430	430	9,000	430
1999-11-19	440	440	433	433	22,000	433
1999-11-18	428	429	426	426	12,000	426
1999-11-17	406	428	406	428	7,000	428
1999-11-16	399	405	398	405	9,000	405
1999-11-15	429	429	399	399	23,000	399
1999-11-12	406	406	399	399	20,000	399
1999-11-11	417	449	416	431	13,000	431
1999-11-10	420	420	411	416	39,000	416
1999-11-09	431	470	428	459	130,000	459
1999-11-08	410	410	393	393	18,000	393
1999-11-05	397	409	397	409	75,000	409
1999-11-04	409	432	409	432	17,000	432
1999-11-02	409	425	408	408	30,000	408
1999-11-01	425	438	406	406	16,000	406
1999-10-29	430	439	425	425	83,000	425
1999-10-28	431	431	430	430	18,000	430
1999-10-27	430	432	430	431	17,000	431
1999-10-26	430	431	430	431	18,000	431
1999-10-25	431	431	430	430	47,000	430
1999-10-22	433	433	425	425	22,000	425
1999-10-21	425	434	425	434	9,000	434
1999-10-20	422	431	422	431	12,000	431
1999-10-19	430	430	417	417	9,000	417
1999-10-18	411	416	411	416	9,000	416
1999-10-15	419	421	419	420	19,000	420
1999-10-14	417	419	417	419	3,000	419
1999-10-13	428	428	416	417	17,000	417
1999-10-12	454	458	410	428	32,000	428
1999-10-08	450	454	440	454	113,000	454
1999-10-07	450	455	450	451	110,000	451
1999-10-06	436	452	436	450	100,000	450
1999-10-05	435	438	430	436	43,000	436
1999-10-04	445	446	440	440	55,000	440
1999-10-01	441	455	440	450	38,000	450
1999-09-30	415	441	415	441	33,000	441
1999-09-29	411	429	411	415	13,000	415
1999-09-28	399	435	399	435	37,000	435
1999-09-27	425	425	395	400	78,000	400
1999-09-24	429	430	416	420	37,000	420
1999-09-22	450	450	432	439	17,000	439
1999-09-21	417	450	417	450	50,000	450
1999-09-20	428	428	415	416	37,000	416
1999-09-17	446	447	440	440	32,000	440
1999-09-16	449	449	440	446	37,000	446
1999-09-14	440	440	438	439	21,000	439
1999-09-13	437	440	435	440	31,000	440
1999-09-10	440	440	435	437	89,000	437
1999-09-09	430	433	428	433	43,000	433
1999-09-08	449	449	430	430	31,000	430
1999-09-07	453	453	449	452	14,000	452
1999-09-06	451	457	451	457	18,000	457
1999-09-03	449	459	449	458	53,000	458
1999-09-02	443	455	443	450	53,000	450
1999-09-01	425	428	425	428	7,000	428
1999-08-31	427	429	425	425	30,000	425
1999-08-30	432	432	427	428	66,000	428
1999-08-27	437	442	436	437	23,000	437
1999-08-26	439	439	437	437	33,000	437
1999-08-25	441	441	438	439	29,000	439
1999-08-24	478	478	461	461	14,000	461
1999-08-23	470	472	466	471	95,000	471
1999-08-20	455	464	455	464	46,000	464
1999-08-19	466	466	450	460	29,000	460
1999-08-18	470	470	460	466	41,000	466
1999-08-17	469	469	434	450	276,000	450
1999-08-16	470	470	462	469	35,000	469
1999-08-13	450	452	450	452	7,000	452
1999-08-12	455	455	455	455	3,000	455
1999-08-11	441	448	441	448	10,000	448
1999-08-10	469	469	466	466	5,000	466
1999-08-09	479	479	471	471	26,000	471
1999-08-06	470	480	460	469	131,000	469
1999-08-05	468	469	462	462	19,000	462
1999-08-04	456	469	456	469	19,000	469
1999-08-03	461	463	457	460	47,000	460
1999-08-02	460	464	457	461	22,000	461
1999-07-30	460	470	460	470	73,000	470
1999-07-29	444	444	441	442	18,000	442
1999-07-28	444	460	444	459	11,000	459
1999-07-27	445	446	444	444	4,000	444
1999-07-26	443	443	443	443	3,000	443
1999-07-23	465	465	443	443	54,000	443
1999-07-22	469	474	468	469	47,000	469
1999-07-21	469	469	465	468	15,000	468
1999-07-19	466	471	465	465	19,000	465
1999-07-16	470	470	462	462	33,000	462
1999-07-15	456	470	455	470	36,000	470
1999-07-14	455	458	455	457	29,000	457
1999-07-13	468	470	462	462	19,000	462
1999-07-12	466	475	465	465	35,000	465
1999-07-09	455	462	451	462	35,000	462
1999-07-08	460	462	448	448	28,000	448
1999-07-07	451	460	448	448	24,000	448
1999-07-06	451	454	448	448	41,000	448
1999-07-05	448	455	442	455	50,000	455
1999-07-02	446	464	440	442	18,000	442
1999-07-01	445	450	435	436	59,000	436
1999-06-30	449	449	440	440	16,000	440
1999-06-29	458	458	450	450	38,000	450
1999-06-28	457	458	456	458	3,000	458
1999-06-25	473	473	456	456	20,000	456
1999-06-24	460	463	456	463	43,000	463
1999-06-23	459	463	456	462	39,000	462
1999-06-22	479	479	457	464	59,000	464
1999-06-21	481	481	455	457	106,000	457
1999-06-18	484	490	456	460	312,000	460
1999-06-17	455	465	447	465	130,000	465
1999-06-16	429	450	429	450	33,000	450
1999-06-15	440	440	429	429	28,000	429
1999-06-14	436	443	436	443	40,000	443
1999-06-11	445	445	431	431	49,000	431
1999-06-10	421	429	420	421	40,000	421
1999-06-09	410	420	410	416	12,000	416
1999-06-08	409	409	409	409	2,000	409
1999-06-07	405	409	405	409	6,000	409
1999-06-04	405	408	400	408	66,000	408
1999-06-03	411	411	410	410	6,000	410
1999-06-02	430	430	403	411	12,000	411
1999-06-01	420	426	420	423	63,000	423
1999-05-31	411	411	411	411	2,000	411
1999-05-28	416	416	416	416	4,000	416
1999-05-27	416	420	413	420	22,000	420
1999-05-26	415	420	410	420	78,000	420
1999-05-25	417	417	412	412	32,000	412
1999-05-24	430	430	411	416	33,000	416
1999-05-21	430	435	430	434	25,000	434
1999-05-20	426	437	425	435	35,000	435
1999-05-19	422	428	422	426	26,000	426
1999-05-18	427	443	427	438	33,000	438
1999-05-17	458	460	437	437	92,000	437
1999-05-14	430	460	430	460	91,000	460
1999-05-13	435	450	422	434	20,000	434
1999-05-12	422	440	422	437	23,000	437
1999-05-11	429	429	423	423	21,000	423
1999-05-10	440	440	421	426	53,000	426
1999-05-07	427	445	427	439	179,000	439
1999-05-06	425	430	420	424	153,000	424
1999-04-30	413	430	413	430	45,000	430
1999-04-28	415	420	412	412	58,000	412
1999-04-27	445	445	410	410	33,000	410
1999-04-26	424	435	424	430	40,000	430
1999-04-23	425	426	422	424	34,000	424
1999-04-22	439	439	428	428	15,000	428
1999-04-21	441	441	440	440	12,000	440
1999-04-20	435	435	435	435	8,000	435
1999-04-19	450	450	430	430	16,000	430
1999-04-16	439	450	438	445	14,000	445
1999-04-15	463	463	437	438	21,000	438
1999-04-14	440	440	435	435	17,000	435
1999-04-13	450	456	435	435	15,000	435
1999-04-12	460	470	460	460	10,000	460
1999-04-09	445	484	445	480	46,000	480
1999-04-08	455	484	455	480	183,000	480
1999-04-07	410	462	410	460	80,000	460
1999-04-06	410	410	402	410	18,000	410
1999-04-05	395	419	395	419	41,000	419
1999-04-02	395	400	392	400	38,000	400
1999-04-01	389	394	389	391	19,000	391
1999-03-31	389	395	389	389	17,000	389
1999-03-30	379	380	378	378	7,000	378
1999-03-29	377	377	377	377	5,000	377
1999-03-26	381	381	375	375	4,000	375
1999-03-25	375	385	375	385	17,000	385
1999-03-24	380	380	370	370	62,000	370
1999-03-23	385	385	378	380	42,000	380
1999-03-19	392	400	370	375	21,000	375
1999-03-18	419	419	401	401	35,000	401
1999-03-17	405	419	405	414	12,000	414
1999-03-16	405	415	400	414	29,000	414
1999-03-15	400	408	400	400	26,000	400
1999-03-12	424	424	406	406	19,000	406
1999-03-11	395	404	395	404	35,000	404
1999-03-10	400	401	390	400	15,000	400
1999-03-09	400	402	400	402	17,000	402
1999-03-08	400	405	400	400	22,000	400
1999-03-05	373	400	373	400	88,000	400
1999-03-04	381	381	374	374	28,000	374
1999-03-03	380	384	380	383	20,000	383
1999-03-02	386	386	380	380	28,000	380
1999-03-01	378	383	378	383	22,000	383
1999-02-26	380	384	378	378	41,000	378
1999-02-25	382	382	380	380	8,000	380
1999-02-24	372	375	367	367	21,000	367
1999-02-23	375	377	370	372	58,000	372
1999-02-22	366	366	365	365	5,000	365
1999-02-19	372	372	365	365	31,000	365
1999-02-18	373	373	372	372	9,000	372
1999-02-17	376	376	371	373	39,000	373
1999-02-16	380	380	375	377	8,000	377
1999-02-15	384	384	375	375	18,000	375
1999-02-12	364	364	360	364	45,000	364
1999-02-10	365	366	363	364	15,000	364
1999-02-09	369	369	365	365	31,000	365
1999-02-08	369	370	369	369	20,000	369
1999-02-05	373	375	369	369	43,000	369
1999-02-04	371	373	370	373	16,000	373
1999-02-03	369	371	369	370	9,000	370
1999-02-02	375	375	369	369	11,000	369
1999-02-01	365	365	363	363	4,000	363
1999-01-29	357	360	357	360	26,000	360
1999-01-28	360	362	357	357	30,000	357
1999-01-27	352	355	350	355	38,000	355
1999-01-26	348	364	348	357	39,000	357
1999-01-25	371	371	368	368	38,000	368
1999-01-22	368	372	367	368	25,000	368
1999-01-21	380	380	368	368	37,000	368
1999-01-20	375	380	370	380	62,000	380
1999-01-19	382	382	380	380	8,000	380
1999-01-18	368	383	368	383	9,000	383
1999-01-14	350	355	350	355	55,000	355
1999-01-13	355	355	354	355	5,000	355
1999-01-12	353	355	350	354	52,000	354
1999-01-11	350	353	350	353	8,000	353
1999-01-08	362	365	362	365	6,000	365
1999-01-07	371	371	371	371	3,000	371
1999-01-06	392	392	362	362	52,000	362
1999-01-05	391	392	391	391	23,000	391
1999-01-04	396	396	391	391	15,000	391

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