4220 リケンテクノス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 303 | 306 | 303 | 304 | 24,000 | 304 |
| 2000-12-28 | 309 | 310 | 308 | 308 | 24,000 | 308 |
| 2000-12-27 | 312 | 312 | 309 | 310 | 18,000 | 310 |
| 2000-12-26 | 310 | 314 | 310 | 314 | 13,000 | 314 |
| 2000-12-25 | 321 | 321 | 311 | 315 | 25,000 | 315 |
| 2000-12-22 | 310 | 311 | 310 | 311 | 159,000 | 311 |
| 2000-12-21 | 310 | 310 | 309 | 310 | 55,000 | 310 |
| 2000-12-20 | 310 | 311 | 310 | 311 | 29,000 | 311 |
| 2000-12-19 | 320 | 320 | 310 | 310 | 57,000 | 310 |
| 2000-12-18 | 312 | 317 | 312 | 316 | 67,000 | 316 |
| 2000-12-15 | 313 | 315 | 312 | 312 | 47,000 | 312 |
| 2000-12-14 | 314 | 314 | 313 | 313 | 28,000 | 313 |
| 2000-12-13 | 314 | 315 | 313 | 315 | 59,000 | 315 |
| 2000-12-12 | 316 | 317 | 313 | 313 | 39,000 | 313 |
| 2000-12-11 | 316 | 316 | 314 | 316 | 23,000 | 316 |
| 2000-12-08 | 314 | 318 | 314 | 315 | 70,000 | 315 |
| 2000-12-07 | 315 | 318 | 315 | 315 | 44,000 | 315 |
| 2000-12-06 | 320 | 320 | 315 | 315 | 44,000 | 315 |
| 2000-12-05 | 317 | 324 | 317 | 317 | 78,000 | 317 |
| 2000-12-04 | 315 | 317 | 314 | 314 | 63,000 | 314 |
| 2000-12-01 | 311 | 318 | 311 | 312 | 63,000 | 312 |
| 2000-11-30 | 308 | 314 | 308 | 311 | 66,000 | 311 |
| 2000-11-29 | 308 | 310 | 308 | 308 | 18,000 | 308 |
| 2000-11-28 | 310 | 312 | 308 | 308 | 32,000 | 308 |
| 2000-11-27 | 306 | 310 | 306 | 310 | 38,000 | 310 |
| 2000-11-24 | 304 | 310 | 304 | 310 | 14,000 | 310 |
| 2000-11-22 | 304 | 311 | 304 | 304 | 13,000 | 304 |
| 2000-11-21 | 310 | 311 | 307 | 307 | 25,000 | 307 |
| 2000-11-20 | 310 | 313 | 310 | 310 | 15,000 | 310 |
| 2000-11-17 | 310 | 312 | 310 | 311 | 21,000 | 311 |
| 2000-11-16 | 307 | 310 | 307 | 310 | 36,000 | 310 |
| 2000-11-15 | 311 | 311 | 310 | 310 | 16,000 | 310 |
| 2000-11-14 | 307 | 309 | 307 | 309 | 11,000 | 309 |
| 2000-11-13 | 300 | 310 | 300 | 309 | 81,000 | 309 |
| 2000-11-10 | 314 | 314 | 314 | 314 | 26,000 | 314 |
| 2000-11-09 | 314 | 320 | 314 | 316 | 27,000 | 316 |
| 2000-11-08 | 314 | 317 | 314 | 314 | 10,000 | 314 |
| 2000-11-07 | 318 | 319 | 314 | 314 | 57,000 | 314 |
| 2000-11-06 | 313 | 318 | 310 | 318 | 66,000 | 318 |
| 2000-11-02 | 309 | 313 | 309 | 313 | 117,000 | 313 |
| 2000-11-01 | 311 | 311 | 309 | 309 | 69,000 | 309 |
| 2000-10-31 | 313 | 313 | 310 | 311 | 45,000 | 311 |
| 2000-10-30 | 310 | 313 | 310 | 310 | 43,000 | 310 |
| 2000-10-27 | 303 | 311 | 303 | 311 | 141,000 | 311 |
| 2000-10-26 | 305 | 305 | 302 | 305 | 33,000 | 305 |
| 2000-10-25 | 303 | 306 | 303 | 306 | 37,000 | 306 |
| 2000-10-24 | 301 | 303 | 301 | 303 | 65,000 | 303 |
| 2000-10-23 | 303 | 306 | 300 | 300 | 104,000 | 300 |
| 2000-10-20 | 305 | 307 | 302 | 304 | 41,000 | 304 |
| 2000-10-19 | 302 | 305 | 301 | 305 | 42,000 | 305 |
| 2000-10-18 | 307 | 307 | 301 | 302 | 36,000 | 302 |
| 2000-10-17 | 305 | 307 | 303 | 307 | 22,000 | 307 |
| 2000-10-16 | 303 | 310 | 303 | 305 | 45,000 | 305 |
| 2000-10-13 | 300 | 303 | 300 | 303 | 42,000 | 303 |
| 2000-10-12 | 303 | 303 | 302 | 302 | 19,000 | 302 |
| 2000-10-11 | 301 | 304 | 301 | 303 | 18,000 | 303 |
| 2000-10-10 | 300 | 304 | 300 | 301 | 34,000 | 301 |
| 2000-10-06 | 300 | 305 | 300 | 300 | 33,000 | 300 |
| 2000-10-05 | 301 | 302 | 300 | 300 | 43,000 | 300 |
| 2000-10-04 | 300 | 302 | 300 | 302 | 43,000 | 302 |
| 2000-10-03 | 300 | 303 | 299 | 302 | 40,000 | 302 |
| 2000-10-02 | 308 | 308 | 299 | 299 | 47,000 | 299 |
| 2000-09-29 | 298 | 300 | 295 | 299 | 69,000 | 299 |
| 2000-09-28 | 300 | 300 | 295 | 295 | 50,000 | 295 |
| 2000-09-27 | 301 | 301 | 298 | 298 | 59,000 | 298 |
| 2000-09-26 | 307 | 307 | 302 | 302 | 64,000 | 302 |
| 2000-09-25 | 314 | 314 | 305 | 307 | 55,000 | 307 |
| 2000-09-22 | 310 | 310 | 302 | 305 | 53,000 | 305 |
| 2000-09-21 | 308 | 318 | 308 | 314 | 99,000 | 314 |
| 2000-09-20 | 300 | 308 | 300 | 308 | 245,000 | 308 |
| 2000-09-19 | 301 | 301 | 299 | 301 | 144,000 | 301 |
| 2000-09-18 | 301 | 304 | 301 | 301 | 92,000 | 301 |
| 2000-09-14 | 303 | 304 | 301 | 301 | 62,000 | 301 |
| 2000-09-13 | 303 | 305 | 301 | 302 | 108,000 | 302 |
| 2000-09-12 | 305 | 310 | 302 | 302 | 43,000 | 302 |
| 2000-09-11 | 310 | 310 | 305 | 305 | 31,000 | 305 |
| 2000-09-08 | 302 | 310 | 302 | 310 | 134,000 | 310 |
| 2000-09-07 | 305 | 313 | 304 | 307 | 157,000 | 307 |
| 2000-09-06 | 313 | 314 | 302 | 302 | 137,000 | 302 |
| 2000-09-05 | 319 | 319 | 313 | 313 | 45,000 | 313 |
| 2000-09-04 | 319 | 320 | 313 | 320 | 29,000 | 320 |
| 2000-09-01 | 322 | 325 | 315 | 319 | 51,000 | 319 |
| 2000-08-31 | 326 | 329 | 320 | 324 | 36,000 | 324 |
| 2000-08-30 | 325 | 330 | 325 | 329 | 28,000 | 329 |
| 2000-08-29 | 328 | 329 | 326 | 326 | 42,000 | 326 |
| 2000-08-28 | 334 | 334 | 329 | 329 | 15,000 | 329 |
| 2000-08-25 | 333 | 334 | 332 | 334 | 22,000 | 334 |
| 2000-08-24 | 330 | 334 | 330 | 330 | 48,000 | 330 |
| 2000-08-23 | 331 | 331 | 326 | 326 | 45,000 | 326 |
| 2000-08-22 | 331 | 332 | 330 | 331 | 22,000 | 331 |
| 2000-08-21 | 333 | 333 | 329 | 331 | 12,000 | 331 |
| 2000-08-18 | 327 | 335 | 327 | 335 | 29,000 | 335 |
| 2000-08-17 | 325 | 330 | 325 | 326 | 19,000 | 326 |
| 2000-08-16 | 330 | 330 | 325 | 325 | 72,000 | 325 |
| 2000-08-15 | 328 | 330 | 327 | 330 | 44,000 | 330 |
| 2000-08-14 | 327 | 328 | 327 | 328 | 36,000 | 328 |
| 2000-08-11 | 327 | 330 | 327 | 327 | 30,000 | 327 |
| 2000-08-10 | 327 | 329 | 327 | 327 | 20,000 | 327 |
| 2000-08-09 | 322 | 330 | 322 | 326 | 58,000 | 326 |
| 2000-08-08 | 323 | 323 | 318 | 321 | 92,000 | 321 |
| 2000-08-07 | 326 | 326 | 322 | 325 | 33,000 | 325 |
| 2000-08-04 | 326 | 330 | 325 | 326 | 149,000 | 326 |
| 2000-08-03 | 327 | 327 | 325 | 326 | 68,000 | 326 |
| 2000-08-02 | 334 | 334 | 326 | 326 | 25,000 | 326 |
| 2000-08-01 | 333 | 338 | 328 | 338 | 43,000 | 338 |
| 2000-07-31 | 322 | 325 | 312 | 317 | 153,000 | 317 |
| 2000-07-28 | 330 | 330 | 327 | 327 | 26,000 | 327 |
| 2000-07-27 | 335 | 335 | 330 | 333 | 29,000 | 333 |
| 2000-07-26 | 345 | 345 | 335 | 335 | 21,000 | 335 |
| 2000-07-25 | 350 | 350 | 341 | 345 | 23,000 | 345 |
| 2000-07-24 | 346 | 346 | 343 | 345 | 34,000 | 345 |
| 2000-07-21 | 355 | 355 | 350 | 350 | 10,000 | 350 |
| 2000-07-19 | 358 | 358 | 355 | 357 | 13,000 | 357 |
| 2000-07-18 | 362 | 362 | 360 | 360 | 25,000 | 360 |
| 2000-07-17 | 370 | 370 | 362 | 362 | 29,000 | 362 |
| 2000-07-14 | 368 | 369 | 360 | 361 | 26,000 | 361 |
| 2000-07-13 | 372 | 372 | 368 | 368 | 69,000 | 368 |
| 2000-07-12 | 373 | 374 | 370 | 370 | 46,000 | 370 |
| 2000-07-11 | 375 | 375 | 370 | 372 | 31,000 | 372 |
| 2000-07-10 | 370 | 374 | 365 | 370 | 34,000 | 370 |
| 2000-07-07 | 370 | 375 | 365 | 373 | 23,000 | 373 |
| 2000-07-06 | 360 | 365 | 360 | 365 | 19,000 | 365 |
| 2000-07-05 | 372 | 375 | 365 | 365 | 62,000 | 365 |
| 2000-07-04 | 380 | 385 | 370 | 371 | 119,000 | 371 |
| 2000-07-03 | 355 | 371 | 355 | 370 | 189,000 | 370 |
| 2000-06-30 | 354 | 354 | 351 | 352 | 37,000 | 352 |
| 2000-06-29 | 348 | 354 | 347 | 354 | 44,000 | 354 |
| 2000-06-28 | 348 | 348 | 345 | 345 | 57,000 | 345 |
| 2000-06-27 | 348 | 348 | 340 | 344 | 22,000 | 344 |
| 2000-06-26 | 353 | 353 | 348 | 348 | 29,000 | 348 |
| 2000-06-23 | 354 | 354 | 351 | 351 | 88,000 | 351 |
| 2000-06-22 | 352 | 354 | 350 | 351 | 53,000 | 351 |
| 2000-06-21 | 350 | 350 | 343 | 350 | 52,000 | 350 |
| 2000-06-20 | 350 | 354 | 343 | 343 | 48,000 | 343 |
| 2000-06-19 | 344 | 344 | 337 | 343 | 111,000 | 343 |
| 2000-06-16 | 339 | 339 | 335 | 339 | 68,000 | 339 |
| 2000-06-15 | 355 | 355 | 339 | 339 | 51,000 | 339 |
| 2000-06-14 | 358 | 358 | 342 | 349 | 89,000 | 349 |
| 2000-06-13 | 359 | 359 | 352 | 356 | 64,000 | 356 |
| 2000-06-12 | 348 | 358 | 348 | 353 | 144,000 | 353 |
| 2000-06-09 | 336 | 344 | 336 | 344 | 73,000 | 344 |
| 2000-06-08 | 336 | 336 | 330 | 335 | 38,000 | 335 |
| 2000-06-07 | 335 | 335 | 331 | 335 | 21,000 | 335 |
| 2000-06-06 | 337 | 337 | 330 | 335 | 23,000 | 335 |
| 2000-06-05 | 333 | 337 | 333 | 335 | 17,000 | 335 |
| 2000-06-02 | 329 | 333 | 329 | 330 | 41,000 | 330 |
| 2000-06-01 | 325 | 330 | 323 | 328 | 47,000 | 328 |
| 2000-05-31 | 328 | 333 | 324 | 324 | 28,000 | 324 |
| 2000-05-30 | 329 | 330 | 327 | 328 | 21,000 | 328 |
| 2000-05-29 | 337 | 341 | 321 | 330 | 49,000 | 330 |
| 2000-05-26 | 336 | 336 | 330 | 330 | 31,000 | 330 |
| 2000-05-25 | 347 | 347 | 339 | 344 | 19,000 | 344 |
| 2000-05-24 | 346 | 346 | 336 | 339 | 30,000 | 339 |
| 2000-05-23 | 341 | 346 | 340 | 346 | 36,000 | 346 |
| 2000-05-22 | 346 | 346 | 336 | 340 | 12,000 | 340 |
| 2000-05-19 | 343 | 343 | 340 | 340 | 18,000 | 340 |
| 2000-05-18 | 343 | 343 | 339 | 343 | 21,000 | 343 |
| 2000-05-17 | 345 | 345 | 339 | 339 | 35,000 | 339 |
| 2000-05-16 | 335 | 338 | 335 | 335 | 69,000 | 335 |
| 2000-05-15 | 337 | 337 | 334 | 335 | 51,000 | 335 |
| 2000-05-12 | 330 | 336 | 330 | 334 | 19,000 | 334 |
| 2000-05-11 | 330 | 333 | 329 | 330 | 37,000 | 330 |
| 2000-05-10 | 340 | 340 | 333 | 335 | 50,000 | 335 |
| 2000-05-09 | 347 | 347 | 343 | 343 | 6,000 | 343 |
| 2000-05-08 | 349 | 349 | 347 | 347 | 4,000 | 347 |
| 2000-05-02 | 341 | 350 | 341 | 350 | 45,000 | 350 |
| 2000-05-01 | 330 | 345 | 330 | 345 | 15,000 | 345 |
| 2000-04-28 | 342 | 342 | 335 | 335 | 26,000 | 335 |
| 2000-04-27 | 343 | 353 | 343 | 347 | 26,000 | 347 |
| 2000-04-26 | 340 | 343 | 340 | 343 | 14,000 | 343 |
| 2000-04-25 | 354 | 354 | 340 | 341 | 28,000 | 341 |
| 2000-04-24 | 349 | 349 | 344 | 345 | 21,000 | 345 |
| 2000-04-21 | 345 | 345 | 330 | 334 | 23,000 | 334 |
| 2000-04-20 | 348 | 349 | 346 | 348 | 22,000 | 348 |
| 2000-04-19 | 353 | 354 | 342 | 348 | 20,000 | 348 |
| 2000-04-18 | 335 | 350 | 335 | 340 | 22,000 | 340 |
| 2000-04-17 | 340 | 340 | 335 | 339 | 39,000 | 339 |
| 2000-04-14 | 350 | 353 | 350 | 352 | 24,000 | 352 |
| 2000-04-13 | 354 | 355 | 352 | 355 | 20,000 | 355 |
| 2000-04-12 | 352 | 355 | 351 | 355 | 25,000 | 355 |
| 2000-04-11 | 352 | 352 | 350 | 351 | 36,000 | 351 |
| 2000-04-10 | 350 | 352 | 349 | 352 | 23,000 | 352 |
| 2000-04-07 | 351 | 353 | 350 | 350 | 24,000 | 350 |
| 2000-04-06 | 350 | 353 | 350 | 353 | 39,000 | 353 |
| 2000-04-05 | 348 | 354 | 347 | 350 | 52,000 | 350 |
| 2000-04-04 | 350 | 350 | 344 | 348 | 33,000 | 348 |
| 2000-04-03 | 339 | 342 | 338 | 342 | 16,000 | 342 |
| 2000-03-31 | 345 | 346 | 342 | 342 | 11,000 | 342 |
| 2000-03-30 | 349 | 354 | 345 | 349 | 53,000 | 349 |
| 2000-03-29 | 345 | 352 | 344 | 345 | 67,000 | 345 |
| 2000-03-28 | 340 | 340 | 330 | 337 | 44,000 | 337 |
| 2000-03-27 | 340 | 345 | 340 | 344 | 27,000 | 344 |
| 2000-03-24 | 322 | 329 | 315 | 329 | 231,000 | 329 |
| 2000-03-23 | 323 | 324 | 317 | 317 | 77,000 | 317 |
| 2000-03-22 | 330 | 333 | 315 | 315 | 155,000 | 315 |
| 2000-03-21 | 335 | 347 | 329 | 329 | 125,000 | 329 |
| 2000-03-17 | 350 | 355 | 335 | 335 | 62,000 | 335 |
| 2000-03-16 | 344 | 358 | 344 | 358 | 31,000 | 358 |
| 2000-03-15 | 347 | 350 | 342 | 343 | 31,000 | 343 |
| 2000-03-14 | 350 | 351 | 336 | 336 | 49,000 | 336 |
| 2000-03-13 | 335 | 341 | 335 | 341 | 28,000 | 341 |
| 2000-03-10 | 342 | 342 | 330 | 335 | 157,000 | 335 |
| 2000-03-09 | 340 | 345 | 340 | 340 | 22,000 | 340 |
| 2000-03-08 | 341 | 342 | 340 | 340 | 26,000 | 340 |
| 2000-03-07 | 345 | 348 | 340 | 341 | 38,000 | 341 |
| 2000-03-06 | 331 | 345 | 330 | 340 | 90,000 | 340 |
| 2000-03-03 | 333 | 337 | 325 | 325 | 44,000 | 325 |
| 2000-03-02 | 340 | 340 | 328 | 328 | 28,000 | 328 |
| 2000-03-01 | 325 | 347 | 317 | 320 | 87,000 | 320 |
| 2000-02-29 | 329 | 329 | 320 | 325 | 51,000 | 325 |
| 2000-02-28 | 329 | 331 | 329 | 329 | 19,000 | 329 |
| 2000-02-25 | 330 | 330 | 322 | 328 | 26,000 | 328 |
| 2000-02-24 | 330 | 330 | 321 | 322 | 22,000 | 322 |
| 2000-02-23 | 316 | 330 | 316 | 330 | 41,000 | 330 |
| 2000-02-22 | 326 | 328 | 316 | 316 | 30,000 | 316 |
| 2000-02-21 | 319 | 320 | 310 | 311 | 73,000 | 311 |
| 2000-02-18 | 321 | 334 | 315 | 315 | 74,000 | 315 |
| 2000-02-17 | 332 | 332 | 320 | 320 | 92,000 | 320 |
| 2000-02-16 | 337 | 337 | 327 | 330 | 127,000 | 330 |
| 2000-02-15 | 343 | 345 | 335 | 335 | 36,000 | 335 |
| 2000-02-14 | 346 | 348 | 340 | 340 | 34,000 | 340 |
| 2000-02-10 | 351 | 352 | 346 | 346 | 25,000 | 346 |
| 2000-02-09 | 362 | 363 | 349 | 350 | 34,000 | 350 |
| 2000-02-08 | 360 | 360 | 344 | 344 | 47,000 | 344 |
| 2000-02-07 | 361 | 369 | 361 | 363 | 23,000 | 363 |
| 2000-02-04 | 385 | 385 | 360 | 363 | 122,000 | 363 |
| 2000-02-03 | 385 | 385 | 370 | 371 | 45,000 | 371 |
| 2000-02-02 | 385 | 385 | 381 | 385 | 22,000 | 385 |
| 2000-02-01 | 381 | 385 | 381 | 385 | 21,000 | 385 |
| 2000-01-31 | 387 | 387 | 380 | 380 | 12,000 | 380 |
| 2000-01-28 | 393 | 395 | 380 | 391 | 28,000 | 391 |
| 2000-01-27 | 395 | 398 | 385 | 393 | 51,000 | 393 |
| 2000-01-26 | 371 | 398 | 371 | 398 | 64,000 | 398 |
| 2000-01-25 | 385 | 385 | 371 | 371 | 26,000 | 371 |
| 2000-01-24 | 385 | 385 | 365 | 365 | 48,000 | 365 |
| 2000-01-21 | 368 | 372 | 366 | 370 | 36,000 | 370 |
| 2000-01-20 | 350 | 365 | 350 | 363 | 37,000 | 363 |
| 2000-01-19 | 355 | 359 | 342 | 344 | 53,000 | 344 |
| 2000-01-18 | 367 | 367 | 360 | 360 | 52,000 | 360 |
| 2000-01-17 | 372 | 377 | 362 | 362 | 36,000 | 362 |
| 2000-01-14 | 347 | 347 | 346 | 347 | 19,000 | 347 |
| 2000-01-13 | 347 | 347 | 346 | 347 | 25,000 | 347 |
| 2000-01-12 | 349 | 349 | 346 | 347 | 34,000 | 347 |
| 2000-01-11 | 361 | 361 | 349 | 349 | 31,000 | 349 |
| 2000-01-07 | 346 | 347 | 346 | 347 | 23,000 | 347 |
| 2000-01-06 | 352 | 353 | 345 | 345 | 28,000 | 345 |
| 2000-01-05 | 355 | 355 | 350 | 351 | 32,000 | 351 |
| 2000-01-04 | 344 | 363 | 339 | 363 | 15,000 | 363 |
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
