4220 リケンテクノス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 319 | 322 | 319 | 322 | 11,000 | 322 |
| 2003-12-29 | 317 | 322 | 316 | 320 | 34,000 | 320 |
| 2003-12-26 | 319 | 319 | 313 | 315 | 20,000 | 315 |
| 2003-12-25 | 320 | 320 | 319 | 319 | 19,000 | 319 |
| 2003-12-24 | 312 | 319 | 312 | 319 | 11,000 | 319 |
| 2003-12-22 | 313 | 315 | 307 | 313 | 25,000 | 313 |
| 2003-12-19 | 316 | 316 | 311 | 312 | 23,000 | 312 |
| 2003-12-18 | 321 | 321 | 313 | 316 | 21,000 | 316 |
| 2003-12-17 | 318 | 318 | 311 | 311 | 20,000 | 311 |
| 2003-12-16 | 318 | 319 | 313 | 313 | 28,000 | 313 |
| 2003-12-15 | 322 | 322 | 318 | 318 | 17,000 | 318 |
| 2003-12-12 | 315 | 318 | 315 | 318 | 89,000 | 318 |
| 2003-12-11 | 318 | 319 | 316 | 318 | 33,000 | 318 |
| 2003-12-10 | 322 | 322 | 317 | 318 | 48,000 | 318 |
| 2003-12-09 | 322 | 322 | 316 | 317 | 34,000 | 317 |
| 2003-12-08 | 311 | 314 | 307 | 307 | 27,000 | 307 |
| 2003-12-05 | 313 | 313 | 309 | 312 | 21,000 | 312 |
| 2003-12-04 | 312 | 312 | 309 | 309 | 16,000 | 309 |
| 2003-12-03 | 311 | 312 | 311 | 311 | 14,000 | 311 |
| 2003-12-02 | 312 | 312 | 310 | 311 | 24,000 | 311 |
| 2003-12-01 | 312 | 312 | 306 | 309 | 42,000 | 309 |
| 2003-11-28 | 310 | 314 | 310 | 312 | 16,000 | 312 |
| 2003-11-27 | 311 | 311 | 310 | 310 | 9,000 | 310 |
| 2003-11-26 | 313 | 313 | 308 | 310 | 11,000 | 310 |
| 2003-11-25 | 313 | 313 | 311 | 312 | 13,000 | 312 |
| 2003-11-21 | 315 | 315 | 304 | 307 | 26,000 | 307 |
| 2003-11-20 | 307 | 312 | 307 | 307 | 17,000 | 307 |
| 2003-11-19 | 311 | 311 | 306 | 306 | 24,000 | 306 |
| 2003-11-18 | 310 | 311 | 305 | 307 | 32,000 | 307 |
| 2003-11-17 | 320 | 321 | 310 | 310 | 36,000 | 310 |
| 2003-11-14 | 321 | 323 | 319 | 322 | 34,000 | 322 |
| 2003-11-13 | 321 | 321 | 317 | 319 | 25,000 | 319 |
| 2003-11-12 | 320 | 322 | 317 | 322 | 51,000 | 322 |
| 2003-11-11 | 327 | 327 | 316 | 324 | 42,000 | 324 |
| 2003-11-10 | 328 | 328 | 323 | 323 | 21,000 | 323 |
| 2003-11-07 | 328 | 328 | 325 | 327 | 29,000 | 327 |
| 2003-11-06 | 329 | 330 | 326 | 326 | 24,000 | 326 |
| 2003-11-05 | 331 | 332 | 324 | 324 | 40,000 | 324 |
| 2003-11-04 | 326 | 332 | 326 | 330 | 28,000 | 330 |
| 2003-10-31 | 328 | 330 | 327 | 329 | 31,000 | 329 |
| 2003-10-30 | 333 | 334 | 330 | 333 | 27,000 | 333 |
| 2003-10-29 | 332 | 332 | 325 | 325 | 28,000 | 325 |
| 2003-10-28 | 330 | 333 | 324 | 324 | 37,000 | 324 |
| 2003-10-27 | 322 | 335 | 322 | 332 | 34,000 | 332 |
| 2003-10-24 | 334 | 334 | 327 | 327 | 39,000 | 327 |
| 2003-10-23 | 338 | 338 | 323 | 326 | 54,000 | 326 |
| 2003-10-22 | 340 | 340 | 337 | 337 | 42,000 | 337 |
| 2003-10-21 | 337 | 338 | 336 | 337 | 27,000 | 337 |
| 2003-10-20 | 336 | 340 | 336 | 337 | 48,000 | 337 |
| 2003-10-17 | 336 | 336 | 333 | 336 | 33,000 | 336 |
| 2003-10-16 | 333 | 337 | 333 | 333 | 39,000 | 333 |
| 2003-10-15 | 338 | 338 | 334 | 334 | 39,000 | 334 |
| 2003-10-14 | 337 | 337 | 335 | 336 | 31,000 | 336 |
| 2003-10-10 | 330 | 338 | 330 | 338 | 45,000 | 338 |
| 2003-10-09 | 334 | 335 | 331 | 331 | 38,000 | 331 |
| 2003-10-08 | 333 | 338 | 333 | 334 | 52,000 | 334 |
| 2003-10-07 | 336 | 336 | 333 | 333 | 47,000 | 333 |
| 2003-10-06 | 334 | 337 | 332 | 332 | 42,000 | 332 |
| 2003-10-03 | 330 | 333 | 330 | 332 | 36,000 | 332 |
| 2003-10-02 | 336 | 339 | 330 | 334 | 28,000 | 334 |
| 2003-10-01 | 335 | 337 | 335 | 335 | 73,000 | 335 |
| 2003-09-30 | 335 | 338 | 335 | 338 | 32,000 | 338 |
| 2003-09-29 | 336 | 336 | 335 | 335 | 44,000 | 335 |
| 2003-09-26 | 324 | 334 | 324 | 333 | 47,000 | 333 |
| 2003-09-25 | 331 | 336 | 331 | 334 | 76,000 | 334 |
| 2003-09-24 | 334 | 336 | 330 | 333 | 53,000 | 333 |
| 2003-09-22 | 333 | 334 | 327 | 330 | 58,000 | 330 |
| 2003-09-19 | 337 | 337 | 335 | 337 | 17,000 | 337 |
| 2003-09-18 | 338 | 338 | 332 | 332 | 47,000 | 332 |
| 2003-09-17 | 336 | 337 | 325 | 333 | 67,000 | 333 |
| 2003-09-16 | 338 | 338 | 330 | 334 | 49,000 | 334 |
| 2003-09-12 | 336 | 339 | 335 | 339 | 118,000 | 339 |
| 2003-09-11 | 334 | 339 | 328 | 328 | 83,000 | 328 |
| 2003-09-10 | 334 | 335 | 331 | 333 | 54,000 | 333 |
| 2003-09-09 | 335 | 339 | 325 | 327 | 63,000 | 327 |
| 2003-09-08 | 320 | 327 | 320 | 327 | 43,000 | 327 |
| 2003-09-05 | 332 | 333 | 325 | 325 | 80,000 | 325 |
| 2003-09-04 | 332 | 333 | 329 | 331 | 50,000 | 331 |
| 2003-09-03 | 332 | 335 | 327 | 332 | 66,000 | 332 |
| 2003-09-02 | 331 | 336 | 330 | 331 | 67,000 | 331 |
| 2003-09-01 | 324 | 342 | 323 | 336 | 97,000 | 336 |
| 2003-08-29 | 327 | 327 | 320 | 322 | 74,000 | 322 |
| 2003-08-28 | 335 | 335 | 327 | 327 | 171,000 | 327 |
| 2003-08-27 | 322 | 335 | 322 | 331 | 119,000 | 331 |
| 2003-08-26 | 319 | 321 | 317 | 318 | 69,000 | 318 |
| 2003-08-25 | 317 | 320 | 315 | 315 | 97,000 | 315 |
| 2003-08-22 | 318 | 318 | 313 | 313 | 50,000 | 313 |
| 2003-08-21 | 314 | 316 | 312 | 315 | 69,000 | 315 |
| 2003-08-20 | 313 | 317 | 309 | 311 | 185,000 | 311 |
| 2003-08-19 | 324 | 324 | 308 | 308 | 174,000 | 308 |
| 2003-08-18 | 313 | 313 | 308 | 309 | 44,000 | 309 |
| 2003-08-15 | 310 | 310 | 308 | 309 | 40,000 | 309 |
| 2003-08-14 | 308 | 309 | 306 | 309 | 29,000 | 309 |
| 2003-08-13 | 308 | 308 | 305 | 308 | 27,000 | 308 |
| 2003-08-12 | 309 | 309 | 304 | 305 | 37,000 | 305 |
| 2003-08-11 | 308 | 309 | 307 | 308 | 13,000 | 308 |
| 2003-08-08 | 314 | 314 | 303 | 304 | 103,000 | 304 |
| 2003-08-07 | 315 | 317 | 310 | 310 | 80,000 | 310 |
| 2003-08-06 | 314 | 316 | 311 | 311 | 75,000 | 311 |
| 2003-08-05 | 317 | 317 | 312 | 312 | 87,000 | 312 |
| 2003-08-04 | 315 | 316 | 309 | 316 | 107,000 | 316 |
| 2003-08-01 | 308 | 308 | 304 | 305 | 49,000 | 305 |
| 2003-07-31 | 307 | 307 | 303 | 303 | 40,000 | 303 |
| 2003-07-30 | 305 | 307 | 302 | 302 | 50,000 | 302 |
| 2003-07-29 | 307 | 309 | 305 | 305 | 51,000 | 305 |
| 2003-07-28 | 304 | 306 | 302 | 302 | 34,000 | 302 |
| 2003-07-25 | 305 | 306 | 301 | 302 | 55,000 | 302 |
| 2003-07-24 | 304 | 305 | 301 | 301 | 27,000 | 301 |
| 2003-07-23 | 303 | 304 | 301 | 303 | 23,000 | 303 |
| 2003-07-22 | 305 | 305 | 300 | 300 | 23,000 | 300 |
| 2003-07-18 | 304 | 305 | 303 | 305 | 26,000 | 305 |
| 2003-07-17 | 308 | 308 | 303 | 305 | 33,000 | 305 |
| 2003-07-16 | 310 | 310 | 303 | 306 | 57,000 | 306 |
| 2003-07-15 | 306 | 307 | 303 | 303 | 47,000 | 303 |
| 2003-07-14 | 305 | 305 | 302 | 303 | 25,000 | 303 |
| 2003-07-11 | 301 | 303 | 300 | 301 | 42,000 | 301 |
| 2003-07-10 | 305 | 305 | 301 | 302 | 53,000 | 302 |
| 2003-07-09 | 300 | 302 | 300 | 301 | 18,000 | 301 |
| 2003-07-08 | 305 | 305 | 301 | 302 | 41,000 | 302 |
| 2003-07-07 | 302 | 303 | 300 | 302 | 36,000 | 302 |
| 2003-07-04 | 302 | 303 | 298 | 298 | 38,000 | 298 |
| 2003-07-03 | 309 | 309 | 304 | 304 | 30,000 | 304 |
| 2003-07-02 | 308 | 310 | 304 | 309 | 87,000 | 309 |
| 2003-07-01 | 303 | 305 | 301 | 301 | 40,000 | 301 |
| 2003-06-30 | 306 | 306 | 302 | 303 | 23,000 | 303 |
| 2003-06-27 | 301 | 305 | 299 | 305 | 20,000 | 305 |
| 2003-06-26 | 302 | 302 | 296 | 298 | 20,000 | 298 |
| 2003-06-25 | 298 | 302 | 298 | 302 | 28,000 | 302 |
| 2003-06-24 | 304 | 304 | 297 | 297 | 28,000 | 297 |
| 2003-06-23 | 303 | 305 | 300 | 304 | 31,000 | 304 |
| 2003-06-20 | 300 | 303 | 298 | 300 | 40,000 | 300 |
| 2003-06-19 | 301 | 301 | 300 | 300 | 29,000 | 300 |
| 2003-06-18 | 299 | 303 | 299 | 300 | 38,000 | 300 |
| 2003-06-17 | 300 | 302 | 298 | 298 | 67,000 | 298 |
| 2003-06-16 | 298 | 299 | 297 | 297 | 55,000 | 297 |
| 2003-06-13 | 297 | 298 | 295 | 297 | 103,000 | 297 |
| 2003-06-12 | 303 | 305 | 302 | 302 | 21,000 | 302 |
| 2003-06-11 | 306 | 306 | 297 | 302 | 49,000 | 302 |
| 2003-06-10 | 308 | 308 | 300 | 306 | 34,000 | 306 |
| 2003-06-09 | 308 | 312 | 308 | 310 | 24,000 | 310 |
| 2003-06-06 | 306 | 307 | 306 | 307 | 12,000 | 307 |
| 2003-06-05 | 305 | 306 | 305 | 306 | 12,000 | 306 |
| 2003-06-04 | 306 | 309 | 305 | 305 | 25,000 | 305 |
| 2003-06-03 | 305 | 306 | 302 | 305 | 49,000 | 305 |
| 2003-06-02 | 300 | 306 | 300 | 306 | 33,000 | 306 |
| 2003-05-30 | 296 | 299 | 296 | 297 | 31,000 | 297 |
| 2003-05-29 | 300 | 300 | 294 | 296 | 23,000 | 296 |
| 2003-05-28 | 297 | 298 | 295 | 298 | 13,000 | 298 |
| 2003-05-27 | 297 | 298 | 296 | 297 | 13,000 | 297 |
| 2003-05-26 | 303 | 303 | 298 | 301 | 6,000 | 301 |
| 2003-05-23 | 304 | 306 | 303 | 303 | 23,000 | 303 |
| 2003-05-22 | 296 | 299 | 295 | 299 | 25,000 | 299 |
| 2003-05-21 | 300 | 300 | 295 | 295 | 9,000 | 295 |
| 2003-05-20 | 300 | 302 | 300 | 300 | 15,000 | 300 |
| 2003-05-19 | 304 | 304 | 301 | 301 | 12,000 | 301 |
| 2003-05-16 | 305 | 308 | 304 | 305 | 16,000 | 305 |
| 2003-05-15 | 309 | 309 | 303 | 304 | 26,000 | 304 |
| 2003-05-14 | 301 | 307 | 301 | 305 | 15,000 | 305 |
| 2003-05-13 | 304 | 304 | 301 | 301 | 14,000 | 301 |
| 2003-05-12 | 299 | 299 | 296 | 299 | 15,000 | 299 |
| 2003-05-09 | 296 | 299 | 295 | 299 | 34,000 | 299 |
| 2003-05-08 | 296 | 297 | 295 | 296 | 17,000 | 296 |
| 2003-05-07 | 300 | 301 | 296 | 296 | 18,000 | 296 |
| 2003-05-06 | 299 | 301 | 299 | 300 | 15,000 | 300 |
| 2003-05-02 | 296 | 300 | 296 | 299 | 11,000 | 299 |
| 2003-05-01 | 296 | 300 | 296 | 296 | 13,000 | 296 |
| 2003-04-30 | 295 | 296 | 293 | 296 | 5,000 | 296 |
| 2003-04-28 | 296 | 297 | 295 | 297 | 9,000 | 297 |
| 2003-04-25 | 299 | 299 | 296 | 297 | 17,000 | 297 |
| 2003-04-24 | 303 | 305 | 299 | 299 | 23,000 | 299 |
| 2003-04-23 | 304 | 306 | 301 | 301 | 20,000 | 301 |
| 2003-04-22 | 307 | 308 | 301 | 301 | 13,000 | 301 |
| 2003-04-21 | 310 | 312 | 307 | 308 | 28,000 | 308 |
| 2003-04-18 | 307 | 307 | 305 | 307 | 10,000 | 307 |
| 2003-04-17 | 310 | 310 | 307 | 307 | 16,000 | 307 |
| 2003-04-16 | 310 | 310 | 308 | 310 | 19,000 | 310 |
| 2003-04-15 | 310 | 314 | 307 | 310 | 41,000 | 310 |
| 2003-04-14 | 311 | 311 | 305 | 307 | 25,000 | 307 |
| 2003-04-11 | 306 | 310 | 306 | 310 | 20,000 | 310 |
| 2003-04-10 | 310 | 310 | 307 | 307 | 13,000 | 307 |
| 2003-04-09 | 305 | 309 | 305 | 309 | 10,000 | 309 |
| 2003-04-08 | 310 | 310 | 307 | 310 | 7,000 | 310 |
| 2003-04-07 | 310 | 310 | 307 | 309 | 4,000 | 309 |
| 2003-04-04 | 310 | 310 | 306 | 306 | 15,000 | 306 |
| 2003-04-03 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2003-04-02 | 301 | 309 | 301 | 309 | 7,000 | 309 |
| 2003-04-01 | 298 | 300 | 295 | 300 | 13,000 | 300 |
| 2003-03-31 | 311 | 311 | 304 | 304 | 7,000 | 304 |
| 2003-03-28 | 310 | 311 | 306 | 311 | 18,000 | 311 |
| 2003-03-27 | 311 | 312 | 310 | 311 | 23,000 | 311 |
| 2003-03-26 | 310 | 312 | 308 | 312 | 16,000 | 312 |
| 2003-03-25 | 313 | 313 | 310 | 312 | 35,000 | 312 |
| 2003-03-24 | 309 | 312 | 305 | 312 | 33,000 | 312 |
| 2003-03-20 | 303 | 308 | 303 | 308 | 30,000 | 308 |
| 2003-03-19 | 305 | 305 | 302 | 303 | 11,000 | 303 |
| 2003-03-18 | 302 | 306 | 302 | 305 | 21,000 | 305 |
| 2003-03-17 | 304 | 304 | 298 | 303 | 27,000 | 303 |
| 2003-03-14 | 306 | 306 | 296 | 299 | 167,000 | 299 |
| 2003-03-13 | 291 | 292 | 291 | 291 | 9,000 | 291 |
| 2003-03-12 | 282 | 289 | 282 | 289 | 27,000 | 289 |
| 2003-03-11 | 290 | 290 | 288 | 288 | 33,000 | 288 |
| 2003-03-10 | 293 | 294 | 289 | 289 | 23,000 | 289 |
| 2003-03-07 | 304 | 304 | 293 | 293 | 27,000 | 293 |
| 2003-03-06 | 302 | 303 | 300 | 302 | 24,000 | 302 |
| 2003-03-05 | 300 | 301 | 297 | 297 | 18,000 | 297 |
| 2003-03-04 | 300 | 301 | 299 | 300 | 16,000 | 300 |
| 2003-03-03 | 298 | 300 | 298 | 299 | 21,000 | 299 |
| 2003-02-28 | 298 | 298 | 293 | 298 | 14,000 | 298 |
| 2003-02-27 | 294 | 298 | 294 | 298 | 9,000 | 298 |
| 2003-02-26 | 292 | 294 | 292 | 294 | 12,000 | 294 |
| 2003-02-25 | 302 | 302 | 292 | 292 | 24,000 | 292 |
| 2003-02-24 | 298 | 304 | 297 | 297 | 21,000 | 297 |
| 2003-02-21 | 298 | 299 | 297 | 297 | 15,000 | 297 |
| 2003-02-20 | 292 | 296 | 290 | 296 | 22,000 | 296 |
| 2003-02-19 | 297 | 298 | 287 | 287 | 47,000 | 287 |
| 2003-02-18 | 294 | 305 | 294 | 296 | 75,000 | 296 |
| 2003-02-17 | 307 | 307 | 299 | 299 | 75,000 | 299 |
| 2003-02-14 | 299 | 306 | 298 | 305 | 53,000 | 305 |
| 2003-02-13 | 303 | 303 | 302 | 303 | 14,000 | 303 |
| 2003-02-12 | 296 | 305 | 296 | 302 | 36,000 | 302 |
| 2003-02-10 | 298 | 298 | 295 | 295 | 13,000 | 295 |
| 2003-02-07 | 290 | 299 | 290 | 299 | 19,000 | 299 |
| 2003-02-06 | 295 | 296 | 289 | 289 | 23,000 | 289 |
| 2003-02-05 | 291 | 309 | 291 | 293 | 58,000 | 293 |
| 2003-02-04 | 290 | 290 | 289 | 290 | 35,000 | 290 |
| 2003-02-03 | 286 | 290 | 284 | 285 | 39,000 | 285 |
| 2003-01-31 | 290 | 293 | 286 | 286 | 47,000 | 286 |
| 2003-01-30 | 288 | 290 | 288 | 290 | 10,000 | 290 |
| 2003-01-29 | 300 | 300 | 287 | 287 | 27,000 | 287 |
| 2003-01-28 | 300 | 300 | 296 | 300 | 19,000 | 300 |
| 2003-01-27 | 301 | 301 | 296 | 300 | 24,000 | 300 |
| 2003-01-24 | 303 | 306 | 301 | 301 | 33,000 | 301 |
| 2003-01-23 | 296 | 301 | 296 | 301 | 10,000 | 301 |
| 2003-01-22 | 300 | 300 | 295 | 295 | 23,000 | 295 |
| 2003-01-21 | 300 | 302 | 299 | 300 | 51,000 | 300 |
| 2003-01-20 | 300 | 300 | 298 | 299 | 29,000 | 299 |
| 2003-01-17 | 301 | 304 | 300 | 303 | 51,000 | 303 |
| 2003-01-16 | 307 | 307 | 303 | 303 | 18,000 | 303 |
| 2003-01-15 | 308 | 309 | 306 | 307 | 34,000 | 307 |
| 2003-01-14 | 300 | 307 | 300 | 307 | 12,000 | 307 |
| 2003-01-10 | 305 | 305 | 303 | 303 | 20,000 | 303 |
| 2003-01-09 | 303 | 304 | 303 | 304 | 22,000 | 304 |
| 2003-01-08 | 302 | 305 | 302 | 304 | 23,000 | 304 |
| 2003-01-07 | 305 | 305 | 301 | 301 | 7,000 | 301 |
| 2003-01-06 | 300 | 303 | 300 | 303 | 6,000 | 303 |
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
