4220 リケンテクノス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 323 | 323 | 322 | 322 | 5,000 | 322 |
| 2001-12-27 | 319 | 324 | 304 | 324 | 15,000 | 324 |
| 2001-12-26 | 326 | 328 | 324 | 324 | 24,000 | 324 |
| 2001-12-25 | 314 | 320 | 314 | 320 | 28,000 | 320 |
| 2001-12-21 | 305 | 308 | 305 | 308 | 94,000 | 308 |
| 2001-12-20 | 300 | 305 | 300 | 305 | 33,000 | 305 |
| 2001-12-19 | 302 | 302 | 295 | 295 | 48,000 | 295 |
| 2001-12-18 | 305 | 306 | 303 | 306 | 17,000 | 306 |
| 2001-12-17 | 314 | 315 | 306 | 306 | 33,000 | 306 |
| 2001-12-14 | 295 | 310 | 295 | 308 | 98,000 | 308 |
| 2001-12-13 | 314 | 321 | 314 | 320 | 17,000 | 320 |
| 2001-12-12 | 316 | 321 | 313 | 314 | 21,000 | 314 |
| 2001-12-11 | 319 | 319 | 315 | 316 | 20,000 | 316 |
| 2001-12-10 | 321 | 322 | 321 | 321 | 5,000 | 321 |
| 2001-12-07 | 325 | 325 | 320 | 322 | 16,000 | 322 |
| 2001-12-06 | 325 | 329 | 315 | 320 | 25,000 | 320 |
| 2001-12-05 | 312 | 312 | 310 | 312 | 17,000 | 312 |
| 2001-12-04 | 306 | 306 | 299 | 302 | 68,000 | 302 |
| 2001-12-03 | 320 | 320 | 306 | 306 | 18,000 | 306 |
| 2001-11-30 | 319 | 320 | 317 | 320 | 5,000 | 320 |
| 2001-11-29 | 322 | 324 | 322 | 324 | 3,000 | 324 |
| 2001-11-28 | 329 | 329 | 322 | 323 | 11,000 | 323 |
| 2001-11-27 | 330 | 334 | 330 | 334 | 13,000 | 334 |
| 2001-11-26 | 320 | 334 | 320 | 334 | 15,000 | 334 |
| 2001-11-22 | 329 | 329 | 320 | 320 | 15,000 | 320 |
| 2001-11-21 | 326 | 330 | 326 | 330 | 10,000 | 330 |
| 2001-11-20 | 327 | 327 | 326 | 326 | 8,000 | 326 |
| 2001-11-19 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2001-11-16 | 332 | 335 | 330 | 332 | 32,000 | 332 |
| 2001-11-15 | 330 | 334 | 326 | 334 | 29,000 | 334 |
| 2001-11-14 | 319 | 325 | 319 | 325 | 16,000 | 325 |
| 2001-11-13 | 320 | 320 | 315 | 317 | 19,000 | 317 |
| 2001-11-12 | 320 | 321 | 320 | 321 | 11,000 | 321 |
| 2001-11-09 | 335 | 335 | 330 | 330 | 12,000 | 330 |
| 2001-11-08 | 335 | 335 | 333 | 335 | 7,000 | 335 |
| 2001-11-07 | 334 | 335 | 332 | 335 | 37,000 | 335 |
| 2001-11-06 | 334 | 337 | 333 | 334 | 29,000 | 334 |
| 2001-11-05 | 335 | 335 | 333 | 334 | 18,000 | 334 |
| 2001-11-02 | 336 | 337 | 332 | 333 | 44,000 | 333 |
| 2001-11-01 | 336 | 337 | 325 | 325 | 45,000 | 325 |
| 2001-10-31 | 332 | 336 | 332 | 336 | 13,000 | 336 |
| 2001-10-30 | 336 | 337 | 333 | 335 | 23,000 | 335 |
| 2001-10-29 | 337 | 338 | 335 | 338 | 12,000 | 338 |
| 2001-10-26 | 339 | 340 | 338 | 339 | 25,000 | 339 |
| 2001-10-25 | 335 | 339 | 333 | 339 | 37,000 | 339 |
| 2001-10-24 | 327 | 335 | 327 | 331 | 35,000 | 331 |
| 2001-10-23 | 333 | 333 | 331 | 333 | 10,000 | 333 |
| 2001-10-22 | 335 | 335 | 324 | 334 | 14,000 | 334 |
| 2001-10-19 | 323 | 332 | 323 | 332 | 6,000 | 332 |
| 2001-10-18 | 332 | 332 | 325 | 326 | 16,000 | 326 |
| 2001-10-17 | 328 | 333 | 325 | 333 | 18,000 | 333 |
| 2001-10-16 | 330 | 332 | 330 | 332 | 3,000 | 332 |
| 2001-10-15 | 340 | 341 | 336 | 339 | 29,000 | 339 |
| 2001-10-12 | 335 | 337 | 330 | 330 | 56,000 | 330 |
| 2001-10-11 | 333 | 335 | 330 | 335 | 26,000 | 335 |
| 2001-10-10 | 321 | 326 | 321 | 323 | 16,000 | 323 |
| 2001-10-09 | 322 | 327 | 320 | 327 | 20,000 | 327 |
| 2001-10-05 | 335 | 335 | 328 | 332 | 30,000 | 332 |
| 2001-10-04 | 334 | 335 | 332 | 333 | 36,000 | 333 |
| 2001-10-03 | 332 | 335 | 332 | 333 | 21,000 | 333 |
| 2001-10-02 | 332 | 334 | 330 | 332 | 19,000 | 332 |
| 2001-10-01 | 324 | 327 | 320 | 327 | 24,000 | 327 |
| 2001-09-28 | 313 | 325 | 313 | 324 | 48,000 | 324 |
| 2001-09-27 | 316 | 316 | 311 | 311 | 8,000 | 311 |
| 2001-09-26 | 315 | 321 | 315 | 317 | 51,000 | 317 |
| 2001-09-25 | 327 | 327 | 311 | 311 | 8,000 | 311 |
| 2001-09-21 | 317 | 317 | 311 | 315 | 19,000 | 315 |
| 2001-09-20 | 315 | 324 | 315 | 324 | 37,000 | 324 |
| 2001-09-19 | 305 | 325 | 305 | 325 | 28,000 | 325 |
| 2001-09-18 | 302 | 308 | 302 | 303 | 10,000 | 303 |
| 2001-09-17 | 310 | 310 | 294 | 302 | 33,000 | 302 |
| 2001-09-14 | 305 | 305 | 300 | 300 | 39,000 | 300 |
| 2001-09-13 | 290 | 299 | 290 | 299 | 35,000 | 299 |
| 2001-09-12 | 294 | 305 | 293 | 300 | 33,000 | 300 |
| 2001-09-11 | 315 | 316 | 312 | 314 | 32,000 | 314 |
| 2001-09-10 | 320 | 320 | 316 | 318 | 27,000 | 318 |
| 2001-09-07 | 326 | 326 | 323 | 325 | 19,000 | 325 |
| 2001-09-06 | 323 | 328 | 323 | 327 | 8,000 | 327 |
| 2001-09-05 | 325 | 325 | 323 | 323 | 20,000 | 323 |
| 2001-09-04 | 331 | 332 | 325 | 325 | 50,000 | 325 |
| 2001-09-03 | 334 | 335 | 331 | 331 | 26,000 | 331 |
| 2001-08-31 | 335 | 335 | 330 | 334 | 42,000 | 334 |
| 2001-08-30 | 335 | 338 | 333 | 338 | 43,000 | 338 |
| 2001-08-29 | 334 | 336 | 334 | 336 | 10,000 | 336 |
| 2001-08-28 | 334 | 337 | 333 | 334 | 16,000 | 334 |
| 2001-08-27 | 334 | 336 | 334 | 334 | 23,000 | 334 |
| 2001-08-24 | 333 | 334 | 331 | 333 | 24,000 | 333 |
| 2001-08-23 | 331 | 333 | 330 | 330 | 22,000 | 330 |
| 2001-08-22 | 333 | 336 | 333 | 333 | 8,000 | 333 |
| 2001-08-21 | 328 | 333 | 328 | 333 | 9,000 | 333 |
| 2001-08-20 | 337 | 337 | 328 | 328 | 15,000 | 328 |
| 2001-08-17 | 336 | 340 | 331 | 332 | 49,000 | 332 |
| 2001-08-16 | 338 | 339 | 336 | 336 | 24,000 | 336 |
| 2001-08-15 | 336 | 340 | 336 | 338 | 22,000 | 338 |
| 2001-08-14 | 339 | 339 | 335 | 335 | 23,000 | 335 |
| 2001-08-13 | 339 | 339 | 332 | 332 | 18,000 | 332 |
| 2001-08-10 | 338 | 339 | 335 | 338 | 45,000 | 338 |
| 2001-08-09 | 337 | 337 | 330 | 330 | 37,000 | 330 |
| 2001-08-08 | 340 | 342 | 338 | 338 | 32,000 | 338 |
| 2001-08-07 | 332 | 339 | 329 | 339 | 90,000 | 339 |
| 2001-08-06 | 333 | 333 | 328 | 330 | 137,000 | 330 |
| 2001-08-03 | 332 | 333 | 331 | 333 | 27,000 | 333 |
| 2001-08-02 | 332 | 332 | 330 | 332 | 135,000 | 332 |
| 2001-08-01 | 328 | 330 | 328 | 330 | 20,000 | 330 |
| 2001-07-31 | 327 | 329 | 327 | 327 | 27,000 | 327 |
| 2001-07-30 | 330 | 330 | 327 | 327 | 13,000 | 327 |
| 2001-07-27 | 330 | 330 | 327 | 330 | 39,000 | 330 |
| 2001-07-26 | 330 | 330 | 327 | 327 | 14,000 | 327 |
| 2001-07-25 | 329 | 333 | 329 | 330 | 22,000 | 330 |
| 2001-07-24 | 328 | 330 | 326 | 329 | 46,000 | 329 |
| 2001-07-23 | 329 | 330 | 323 | 328 | 50,000 | 328 |
| 2001-07-19 | 332 | 332 | 326 | 328 | 27,000 | 328 |
| 2001-07-18 | 335 | 335 | 332 | 332 | 29,000 | 332 |
| 2001-07-17 | 332 | 335 | 332 | 332 | 14,000 | 332 |
| 2001-07-16 | 340 | 340 | 332 | 335 | 17,000 | 335 |
| 2001-07-13 | 336 | 338 | 336 | 336 | 24,000 | 336 |
| 2001-07-12 | 333 | 335 | 333 | 335 | 29,000 | 335 |
| 2001-07-11 | 332 | 334 | 332 | 333 | 34,000 | 333 |
| 2001-07-10 | 330 | 332 | 329 | 332 | 25,000 | 332 |
| 2001-07-09 | 330 | 332 | 328 | 332 | 54,000 | 332 |
| 2001-07-06 | 337 | 337 | 330 | 330 | 29,000 | 330 |
| 2001-07-05 | 339 | 339 | 337 | 338 | 35,000 | 338 |
| 2001-07-04 | 339 | 339 | 338 | 339 | 10,000 | 339 |
| 2001-07-03 | 341 | 341 | 336 | 339 | 28,000 | 339 |
| 2001-07-02 | 341 | 342 | 339 | 339 | 87,000 | 339 |
| 2001-06-29 | 341 | 342 | 340 | 341 | 51,000 | 341 |
| 2001-06-28 | 340 | 340 | 338 | 340 | 22,000 | 340 |
| 2001-06-27 | 342 | 342 | 335 | 338 | 71,000 | 338 |
| 2001-06-26 | 345 | 345 | 340 | 342 | 34,000 | 342 |
| 2001-06-25 | 344 | 345 | 341 | 345 | 44,000 | 345 |
| 2001-06-22 | 326 | 335 | 326 | 335 | 86,000 | 335 |
| 2001-06-21 | 324 | 325 | 320 | 325 | 34,000 | 325 |
| 2001-06-20 | 323 | 325 | 320 | 320 | 15,000 | 320 |
| 2001-06-19 | 325 | 326 | 325 | 325 | 91,000 | 325 |
| 2001-06-18 | 324 | 327 | 324 | 324 | 14,000 | 324 |
| 2001-06-15 | 331 | 331 | 324 | 324 | 58,000 | 324 |
| 2001-06-14 | 330 | 331 | 330 | 330 | 28,000 | 330 |
| 2001-06-13 | 332 | 335 | 330 | 330 | 26,000 | 330 |
| 2001-06-12 | 333 | 333 | 332 | 332 | 15,000 | 332 |
| 2001-06-11 | 332 | 335 | 332 | 332 | 28,000 | 332 |
| 2001-06-08 | 336 | 336 | 331 | 331 | 113,000 | 331 |
| 2001-06-07 | 333 | 338 | 333 | 338 | 12,000 | 338 |
| 2001-06-06 | 335 | 340 | 333 | 333 | 22,000 | 333 |
| 2001-06-05 | 334 | 340 | 334 | 335 | 18,000 | 335 |
| 2001-06-04 | 337 | 337 | 331 | 335 | 29,000 | 335 |
| 2001-06-01 | 335 | 338 | 335 | 338 | 36,000 | 338 |
| 2001-05-31 | 337 | 338 | 335 | 335 | 40,000 | 335 |
| 2001-05-30 | 339 | 341 | 338 | 338 | 19,000 | 338 |
| 2001-05-29 | 337 | 344 | 337 | 344 | 23,000 | 344 |
| 2001-05-28 | 344 | 344 | 340 | 340 | 25,000 | 340 |
| 2001-05-25 | 346 | 346 | 339 | 340 | 20,000 | 340 |
| 2001-05-24 | 338 | 344 | 337 | 337 | 66,000 | 337 |
| 2001-05-23 | 337 | 342 | 337 | 341 | 30,000 | 341 |
| 2001-05-22 | 339 | 341 | 337 | 337 | 28,000 | 337 |
| 2001-05-21 | 338 | 340 | 338 | 338 | 18,000 | 338 |
| 2001-05-18 | 340 | 341 | 338 | 338 | 18,000 | 338 |
| 2001-05-17 | 340 | 345 | 339 | 344 | 18,000 | 344 |
| 2001-05-16 | 339 | 341 | 339 | 340 | 21,000 | 340 |
| 2001-05-15 | 343 | 343 | 340 | 340 | 23,000 | 340 |
| 2001-05-14 | 341 | 341 | 340 | 340 | 22,000 | 340 |
| 2001-05-11 | 339 | 345 | 339 | 345 | 19,000 | 345 |
| 2001-05-10 | 340 | 340 | 336 | 339 | 70,000 | 339 |
| 2001-05-09 | 347 | 347 | 340 | 340 | 63,000 | 340 |
| 2001-05-08 | 345 | 350 | 345 | 348 | 59,000 | 348 |
| 2001-05-07 | 346 | 350 | 346 | 350 | 27,000 | 350 |
| 2001-05-02 | 345 | 347 | 345 | 345 | 126,000 | 345 |
| 2001-05-01 | 345 | 346 | 342 | 346 | 57,000 | 346 |
| 2001-04-27 | 343 | 343 | 337 | 340 | 42,000 | 340 |
| 2001-04-26 | 342 | 343 | 340 | 342 | 46,000 | 342 |
| 2001-04-25 | 342 | 343 | 339 | 341 | 32,000 | 341 |
| 2001-04-24 | 336 | 338 | 336 | 338 | 15,000 | 338 |
| 2001-04-23 | 336 | 340 | 336 | 338 | 12,000 | 338 |
| 2001-04-20 | 340 | 341 | 336 | 336 | 20,000 | 336 |
| 2001-04-19 | 343 | 344 | 335 | 342 | 57,000 | 342 |
| 2001-04-18 | 332 | 345 | 332 | 345 | 62,000 | 345 |
| 2001-04-17 | 333 | 335 | 331 | 332 | 27,000 | 332 |
| 2001-04-16 | 329 | 334 | 326 | 326 | 34,000 | 326 |
| 2001-04-13 | 323 | 328 | 322 | 328 | 53,000 | 328 |
| 2001-04-12 | 323 | 324 | 322 | 323 | 26,000 | 323 |
| 2001-04-11 | 324 | 324 | 322 | 322 | 33,000 | 322 |
| 2001-04-10 | 324 | 324 | 321 | 322 | 44,000 | 322 |
| 2001-04-09 | 323 | 326 | 323 | 323 | 27,000 | 323 |
| 2001-04-06 | 323 | 328 | 323 | 328 | 51,000 | 328 |
| 2001-04-05 | 318 | 328 | 318 | 328 | 27,000 | 328 |
| 2001-04-04 | 310 | 318 | 310 | 318 | 26,000 | 318 |
| 2001-04-03 | 313 | 319 | 313 | 319 | 18,000 | 319 |
| 2001-04-02 | 320 | 320 | 313 | 313 | 12,000 | 313 |
| 2001-03-30 | 325 | 325 | 320 | 320 | 21,000 | 320 |
| 2001-03-29 | 327 | 330 | 325 | 325 | 14,000 | 325 |
| 2001-03-28 | 330 | 330 | 327 | 327 | 20,000 | 327 |
| 2001-03-27 | 330 | 335 | 330 | 330 | 22,000 | 330 |
| 2001-03-26 | 333 | 335 | 333 | 335 | 56,000 | 335 |
| 2001-03-23 | 331 | 333 | 331 | 333 | 21,000 | 333 |
| 2001-03-22 | 328 | 330 | 325 | 325 | 66,000 | 325 |
| 2001-03-21 | 316 | 325 | 316 | 325 | 58,000 | 325 |
| 2001-03-19 | 310 | 318 | 310 | 316 | 42,000 | 316 |
| 2001-03-16 | 318 | 319 | 310 | 310 | 39,000 | 310 |
| 2001-03-15 | 311 | 314 | 303 | 314 | 38,000 | 314 |
| 2001-03-14 | 311 | 314 | 310 | 311 | 25,000 | 311 |
| 2001-03-13 | 315 | 315 | 306 | 310 | 26,000 | 310 |
| 2001-03-12 | 289 | 320 | 289 | 320 | 244,000 | 320 |
| 2001-03-09 | 310 | 315 | 310 | 314 | 76,000 | 314 |
| 2001-03-08 | 312 | 314 | 309 | 310 | 29,000 | 310 |
| 2001-03-07 | 312 | 314 | 312 | 312 | 16,000 | 312 |
| 2001-03-06 | 305 | 312 | 305 | 312 | 15,000 | 312 |
| 2001-03-05 | 307 | 312 | 297 | 302 | 66,000 | 302 |
| 2001-03-02 | 315 | 315 | 307 | 307 | 23,000 | 307 |
| 2001-03-01 | 310 | 315 | 310 | 315 | 25,000 | 315 |
| 2001-02-28 | 315 | 315 | 313 | 313 | 26,000 | 313 |
| 2001-02-27 | 308 | 316 | 308 | 314 | 43,000 | 314 |
| 2001-02-26 | 306 | 312 | 306 | 309 | 25,000 | 309 |
| 2001-02-23 | 306 | 310 | 303 | 310 | 25,000 | 310 |
| 2001-02-22 | 308 | 308 | 299 | 299 | 28,000 | 299 |
| 2001-02-21 | 305 | 312 | 303 | 311 | 90,000 | 311 |
| 2001-02-20 | 302 | 305 | 300 | 305 | 44,000 | 305 |
| 2001-02-19 | 303 | 304 | 301 | 301 | 16,000 | 301 |
| 2001-02-16 | 303 | 303 | 300 | 303 | 28,000 | 303 |
| 2001-02-15 | 302 | 303 | 302 | 303 | 39,000 | 303 |
| 2001-02-14 | 303 | 303 | 300 | 302 | 28,000 | 302 |
| 2001-02-13 | 300 | 303 | 300 | 303 | 28,000 | 303 |
| 2001-02-09 | 297 | 304 | 297 | 300 | 29,000 | 300 |
| 2001-02-08 | 301 | 305 | 300 | 304 | 51,000 | 304 |
| 2001-02-07 | 301 | 302 | 300 | 300 | 15,000 | 300 |
| 2001-02-06 | 302 | 303 | 302 | 303 | 15,000 | 303 |
| 2001-02-05 | 310 | 311 | 301 | 301 | 18,000 | 301 |
| 2001-02-02 | 310 | 312 | 310 | 312 | 100,000 | 312 |
| 2001-02-01 | 310 | 312 | 309 | 312 | 25,000 | 312 |
| 2001-01-31 | 312 | 312 | 311 | 311 | 24,000 | 311 |
| 2001-01-30 | 311 | 312 | 311 | 312 | 11,000 | 312 |
| 2001-01-29 | 312 | 314 | 311 | 312 | 20,000 | 312 |
| 2001-01-26 | 318 | 318 | 311 | 314 | 31,000 | 314 |
| 2001-01-25 | 317 | 317 | 313 | 313 | 22,000 | 313 |
| 2001-01-24 | 317 | 317 | 312 | 312 | 48,000 | 312 |
| 2001-01-23 | 310 | 318 | 310 | 318 | 33,000 | 318 |
| 2001-01-22 | 310 | 310 | 307 | 307 | 25,000 | 307 |
| 2001-01-19 | 310 | 312 | 307 | 307 | 17,000 | 307 |
| 2001-01-18 | 307 | 312 | 305 | 312 | 32,000 | 312 |
| 2001-01-17 | 310 | 310 | 306 | 306 | 24,000 | 306 |
| 2001-01-16 | 302 | 305 | 302 | 304 | 25,000 | 304 |
| 2001-01-15 | 307 | 310 | 302 | 302 | 41,000 | 302 |
| 2001-01-12 | 302 | 308 | 302 | 307 | 36,000 | 307 |
| 2001-01-11 | 310 | 310 | 301 | 301 | 29,000 | 301 |
| 2001-01-10 | 303 | 314 | 301 | 314 | 31,000 | 314 |
| 2001-01-09 | 300 | 304 | 300 | 304 | 24,000 | 304 |
| 2001-01-05 | 300 | 304 | 300 | 304 | 10,000 | 304 |
| 2001-01-04 | 300 | 306 | 300 | 300 | 41,000 | 300 |
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
