日本リーテック(1938)の株価時系列情報
日本リーテック(1938)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 292 | 293 | 291 | 291 | 12,000 |
1983/12/27 | 291 | 295 | 291 | 291 | 15,000 |
1983/12/26 | 290 | 290 | 289 | 290 | 20,000 |
1983/12/24 | 300 | 300 | 290 | 290 | 29,000 |
1983/12/23 | 270 | 302 | 270 | 300 | 53,000 |
1983/12/22 | 266 | 270 | 266 | 270 | 13,000 |
1983/12/21 | 266 | 267 | 266 | 266 | 7,000 |
1983/12/20 | 266 | 266 | 265 | 265 | 38,000 |
1983/12/19 | 265 | 265 | 265 | 265 | 12,000 |
1983/12/17 | 265 | 265 | 265 | 265 | 131,000 |
1983/12/16 | 265 | 265 | 265 | 265 | 12,000 |
1983/12/15 | 265 | 265 | 265 | 265 | 7,000 |
1983/12/14 | 265 | 265 | 265 | 265 | 7,000 |
1983/12/13 | 265 | 266 | 265 | 265 | 11,000 |
1983/12/12 | 270 | 270 | 265 | 265 | 8,000 |
1983/12/09 | 260 | 260 | 259 | 260 | 9,000 |
1983/12/08 | 260 | 260 | 260 | 260 | 6,000 |
1983/12/07 | 260 | 260 | 260 | 260 | 7,000 |
1983/12/06 | 261 | 261 | 261 | 261 | 5,000 |
1983/12/05 | 265 | 265 | 262 | 262 | 11,000 |
1983/12/03 | 265 | 265 | 265 | 265 | 1,000 |
1983/12/02 | 263 | 264 | 263 | 264 | 12,000 |
1983/12/01 | 263 | 263 | 263 | 263 | 2,000 |
1983/11/30 | 263 | 263 | 263 | 263 | 23,000 |
1983/11/29 | 262 | 262 | 260 | 260 | 7,000 |
1983/11/28 | 262 | 262 | 262 | 262 | 7,000 |
1983/11/25 | 265 | 265 | 263 | 263 | 8,000 |
1983/11/24 | 262 | 262 | 262 | 262 | 1,000 |
1983/11/22 | 261 | 261 | 260 | 260 | 9,000 |
1983/11/21 | 262 | 262 | 262 | 262 | 9,000 |
1983/11/19 | 262 | 265 | 262 | 262 | 10,000 |
1983/11/18 | 262 | 262 | 262 | 262 | 10,000 |
1983/11/17 | 262 | 262 | 262 | 262 | 3,000 |
1983/11/15 | 262 | 262 | 262 | 262 | 68,000 |
1983/11/11 | 262 | 262 | 262 | 262 | 14,000 |
1983/11/10 | 262 | 265 | 262 | 262 | 19,000 |
1983/11/09 | 262 | 262 | 262 | 262 | 9,000 |
1983/11/08 | 258 | 258 | 258 | 258 | 1,000 |
1983/11/07 | 260 | 260 | 260 | 260 | 2,000 |
1983/11/04 | 260 | 260 | 260 | 260 | 82,000 |
1983/11/02 | 260 | 260 | 260 | 260 | 5,000 |
1983/11/01 | 254 | 260 | 254 | 260 | 18,000 |
1983/10/31 | 252 | 253 | 252 | 253 | 6,000 |
1983/10/28 | 254 | 255 | 251 | 251 | 20,000 |
1983/10/27 | 255 | 255 | 253 | 253 | 7,000 |
1983/10/26 | 256 | 257 | 255 | 255 | 4,000 |
1983/10/25 | 260 | 260 | 253 | 253 | 8,000 |
1983/10/24 | 253 | 253 | 253 | 253 | 1,000 |
1983/10/20 | 251 | 251 | 251 | 251 | 7,000 |
1983/10/19 | 265 | 265 | 265 | 265 | 11,000 |
1983/10/18 | 253 | 265 | 253 | 265 | 10,000 |
1983/10/17 | 251 | 251 | 251 | 251 | 2,000 |
1983/10/15 | 250 | 250 | 250 | 250 | 3,000 |
1983/10/13 | 250 | 250 | 250 | 250 | 6,000 |
1983/10/12 | 251 | 251 | 250 | 250 | 4,000 |
1983/10/11 | 250 | 250 | 250 | 250 | 3,000 |
1983/10/07 | 252 | 252 | 250 | 250 | 20,000 |
1983/10/06 | 254 | 255 | 252 | 252 | 6,000 |
1983/10/05 | 255 | 255 | 255 | 255 | 63,000 |
1983/10/04 | 255 | 255 | 255 | 255 | 20,000 |
1983/10/03 | 255 | 256 | 255 | 256 | 13,000 |
1983/09/30 | 255 | 255 | 255 | 255 | 6,000 |
1983/09/29 | 268 | 268 | 268 | 268 | 102,000 |
1983/09/26 | 268 | 268 | 268 | 268 | 1,000 |
1983/09/22 | 269 | 269 | 269 | 269 | 11,000 |
1983/09/19 | 255 | 255 | 254 | 254 | 3,000 |
1983/09/17 | 255 | 255 | 255 | 255 | 1,000 |
1983/09/16 | 254 | 254 | 250 | 250 | 8,000 |
1983/09/13 | 263 | 263 | 253 | 253 | 7,000 |
1983/09/12 | 270 | 270 | 270 | 270 | 5,000 |
1983/09/09 | 272 | 272 | 270 | 270 | 8,000 |
1983/09/08 | 270 | 270 | 270 | 270 | 3,000 |
1983/09/06 | 265 | 265 | 265 | 265 | 3,000 |
1983/09/05 | 262 | 262 | 262 | 262 | 2,000 |
1983/09/02 | 262 | 262 | 262 | 262 | 2,000 |
1983/09/01 | 263 | 263 | 262 | 262 | 8,000 |
1983/08/31 | 255 | 261 | 255 | 256 | 9,000 |
1983/08/30 | 254 | 254 | 251 | 251 | 12,000 |
1983/08/27 | 254 | 254 | 254 | 254 | 3,000 |
1983/08/26 | 251 | 251 | 250 | 250 | 11,000 |
1983/08/25 | 259 | 259 | 255 | 255 | 10,000 |
1983/08/24 | 251 | 251 | 251 | 251 | 2,000 |
1983/08/22 | 250 | 250 | 250 | 250 | 6,000 |
1983/08/20 | 250 | 250 | 250 | 250 | 13,000 |
1983/08/12 | 251 | 251 | 250 | 250 | 2,000 |
1983/08/11 | 250 | 250 | 250 | 250 | 1,000 |
1983/08/10 | 250 | 250 | 250 | 250 | 5,000 |
1983/08/08 | 250 | 250 | 250 | 250 | 1,000 |
1983/08/06 | 250 | 250 | 250 | 250 | 2,000 |
1983/08/05 | 256 | 256 | 251 | 251 | 9,000 |
1983/08/04 | 256 | 256 | 256 | 256 | 4,000 |
1983/08/01 | 275 | 275 | 275 | 275 | 14,000 |
1983/07/30 | 275 | 275 | 275 | 275 | 8,000 |
1983/07/29 | 275 | 275 | 275 | 275 | 41,000 |
1983/07/28 | 269 | 269 | 269 | 269 | 1,000 |
1983/07/26 | 260 | 262 | 260 | 260 | 16,000 |
1983/07/23 | 266 | 266 | 266 | 266 | 5,000 |
1983/07/22 | 275 | 275 | 275 | 275 | 4,000 |
1983/07/21 | 275 | 275 | 275 | 275 | 3,000 |
1983/07/20 | 275 | 275 | 275 | 275 | 10,000 |
1983/07/19 | 275 | 275 | 275 | 275 | 4,000 |
1983/07/18 | 275 | 280 | 275 | 280 | 3,000 |
1983/07/14 | 275 | 275 | 275 | 275 | 1,000 |
1983/07/13 | 276 | 280 | 276 | 280 | 10,000 |
1983/07/12 | 275 | 275 | 275 | 275 | 5,000 |
1983/07/11 | 270 | 280 | 265 | 280 | 12,000 |
1983/07/08 | 270 | 270 | 270 | 270 | 2,000 |
1983/07/07 | 270 | 270 | 270 | 270 | 3,000 |
1983/07/04 | 271 | 271 | 270 | 270 | 4,000 |
1983/07/01 | 265 | 275 | 265 | 275 | 11,000 |
1983/06/30 | 266 | 266 | 266 | 266 | 1,000 |
1983/06/29 | 265 | 265 | 265 | 265 | 1,000 |
1983/06/28 | 265 | 265 | 265 | 265 | 5,000 |
1983/06/27 | 265 | 265 | 265 | 265 | 3,000 |
1983/06/25 | 269 | 269 | 269 | 269 | 2,000 |
1983/06/24 | 270 | 270 | 265 | 266 | 12,000 |
1983/06/23 | 270 | 275 | 270 | 270 | 6,000 |
1983/06/22 | 265 | 265 | 265 | 265 | 3,000 |
1983/06/21 | 265 | 265 | 265 | 265 | 16,000 |
1983/06/20 | 266 | 266 | 265 | 265 | 3,000 |
1983/06/17 | 265 | 265 | 265 | 265 | 6,000 |
1983/06/16 | 276 | 276 | 275 | 275 | 6,000 |
1983/06/15 | 277 | 277 | 277 | 277 | 7,000 |
1983/06/14 | 276 | 280 | 276 | 280 | 6,000 |
1983/06/13 | 275 | 275 | 272 | 275 | 18,000 |
1983/06/11 | 270 | 271 | 270 | 271 | 11,000 |
1983/06/10 | 260 | 265 | 260 | 265 | 30,000 |
1983/06/08 | 260 | 265 | 260 | 265 | 4,000 |
1983/06/07 | 260 | 260 | 260 | 260 | 2,000 |
1983/06/06 | 260 | 260 | 260 | 260 | 5,000 |
1983/06/04 | 260 | 260 | 260 | 260 | 2,000 |
1983/06/03 | 260 | 260 | 260 | 260 | 9,000 |
1983/06/02 | 260 | 260 | 260 | 260 | 6,000 |
1983/06/01 | 260 | 260 | 260 | 260 | 2,000 |
1983/05/31 | 260 | 260 | 260 | 260 | 5,000 |
1983/05/30 | 265 | 265 | 265 | 265 | 5,000 |
1983/05/28 | 252 | 252 | 252 | 252 | 5,000 |
1983/05/27 | 250 | 250 | 250 | 250 | 1,000 |
1983/05/25 | 255 | 255 | 255 | 255 | 12,000 |
1983/05/24 | 265 | 265 | 265 | 265 | 2,000 |
1983/05/23 | 270 | 270 | 265 | 265 | 16,000 |
1983/05/20 | 266 | 266 | 266 | 266 | 2,000 |
1983/05/19 | 265 | 265 | 265 | 265 | 7,000 |
1983/05/18 | 266 | 271 | 266 | 270 | 28,000 |
1983/05/17 | 264 | 264 | 264 | 264 | 3,000 |
1983/05/16 | 265 | 265 | 265 | 265 | 4,000 |
1983/05/14 | 265 | 265 | 265 | 265 | 3,000 |
1983/05/13 | 270 | 270 | 270 | 270 | 3,000 |
1983/05/12 | 270 | 270 | 270 | 270 | 6,000 |
1983/05/11 | 270 | 270 | 270 | 270 | 5,000 |
1983/05/10 | 270 | 270 | 270 | 270 | 2,000 |
1983/05/09 | 272 | 272 | 270 | 270 | 8,000 |
1983/05/07 | 278 | 278 | 270 | 270 | 13,000 |
1983/05/06 | 282 | 282 | 280 | 280 | 14,000 |
1983/05/04 | 280 | 280 | 278 | 280 | 10,000 |
1983/05/02 | 277 | 278 | 277 | 278 | 4,000 |
1983/04/30 | 276 | 278 | 276 | 278 | 2,000 |
1983/04/28 | 281 | 281 | 274 | 274 | 7,000 |
1983/04/27 | 275 | 280 | 275 | 280 | 7,000 |
1983/04/26 | 264 | 265 | 264 | 265 | 3,000 |
1983/04/25 | 260 | 260 | 260 | 260 | 16,000 |
1983/04/23 | 253 | 254 | 253 | 253 | 3,000 |
1983/04/22 | 251 | 252 | 251 | 252 | 4,000 |
1983/04/20 | 252 | 252 | 251 | 251 | 11,000 |
1983/04/19 | 252 | 252 | 250 | 251 | 5,000 |
1983/04/18 | 252 | 253 | 252 | 252 | 5,000 |
1983/04/15 | 255 | 255 | 252 | 252 | 17,000 |
1983/04/14 | 257 | 257 | 255 | 255 | 2,000 |
1983/04/13 | 257 | 257 | 257 | 257 | 1,000 |
1983/04/12 | 256 | 256 | 255 | 255 | 6,000 |
1983/04/11 | 254 | 254 | 254 | 254 | 1,000 |
1983/04/08 | 255 | 255 | 252 | 252 | 3,000 |
1983/04/07 | 256 | 256 | 256 | 256 | 2,000 |
1983/04/06 | 260 | 260 | 258 | 258 | 5,000 |
1983/04/05 | 260 | 260 | 260 | 260 | 3,000 |
1983/04/04 | 258 | 259 | 258 | 259 | 6,000 |
1983/04/02 | 257 | 257 | 256 | 256 | 2,000 |
1983/04/01 | 255 | 255 | 255 | 255 | 2,000 |
1983/03/28 | 252 | 252 | 252 | 252 | 3,000 |
1983/03/26 | 251 | 251 | 250 | 250 | 2,000 |
1983/03/25 | 250 | 250 | 250 | 250 | 13,000 |
1983/03/24 | 247 | 248 | 247 | 247 | 13,000 |
1983/03/23 | 247 | 247 | 247 | 247 | 2,000 |
1983/03/22 | 246 | 248 | 246 | 247 | 4,000 |
1983/03/18 | 246 | 246 | 245 | 245 | 2,000 |
1983/03/17 | 244 | 246 | 244 | 246 | 4,000 |
1983/03/16 | 243 | 243 | 243 | 243 | 3,000 |
1983/03/12 | 243 | 243 | 243 | 243 | 7,000 |
1983/03/10 | 246 | 246 | 243 | 243 | 3,000 |
1983/03/09 | 246 | 246 | 246 | 246 | 1,000 |
1983/03/08 | 245 | 245 | 245 | 245 | 1,000 |
1983/03/05 | 242 | 242 | 242 | 242 | 1,000 |
1983/03/04 | 245 | 245 | 240 | 240 | 2,000 |
1983/03/03 | 261 | 261 | 250 | 250 | 7,000 |
1983/03/02 | 261 | 261 | 260 | 260 | 3,000 |
1983/02/28 | 262 | 262 | 262 | 262 | 4,000 |
1983/02/26 | 260 | 261 | 260 | 261 | 3,000 |
1983/02/25 | 255 | 260 | 255 | 260 | 10,000 |
1983/02/24 | 246 | 250 | 246 | 250 | 7,000 |
1983/02/23 | 241 | 245 | 241 | 245 | 13,000 |
1983/02/22 | 241 | 245 | 241 | 243 | 5,000 |
1983/02/21 | 240 | 240 | 240 | 240 | 6,000 |
1983/02/18 | 240 | 240 | 240 | 240 | 2,000 |
1983/02/16 | 240 | 240 | 240 | 240 | 5,000 |
1983/02/15 | 236 | 240 | 236 | 240 | 4,000 |
1983/02/14 | 236 | 236 | 236 | 236 | 5,000 |
1983/02/12 | 240 | 240 | 235 | 235 | 2,000 |
1983/02/10 | 235 | 235 | 235 | 235 | 1,000 |
1983/02/09 | 232 | 232 | 232 | 232 | 7,000 |
1983/02/08 | 240 | 240 | 231 | 231 | 13,000 |
1983/02/04 | 245 | 245 | 245 | 245 | 1,000 |
1983/02/03 | 245 | 245 | 245 | 245 | 2,000 |
1983/02/02 | 246 | 246 | 245 | 245 | 3,000 |
1983/02/01 | 248 | 248 | 248 | 248 | 2,000 |
1983/01/31 | 252 | 252 | 240 | 240 | 12,000 |
1983/01/27 | 252 | 252 | 252 | 252 | 5,000 |
1983/01/26 | 252 | 252 | 251 | 251 | 5,000 |
1983/01/24 | 251 | 251 | 251 | 251 | 1,000 |
1983/01/22 | 244 | 250 | 244 | 250 | 9,000 |
1983/01/21 | 242 | 242 | 242 | 242 | 1,000 |
1983/01/20 | 242 | 242 | 242 | 242 | 1,000 |
1983/01/19 | 242 | 242 | 242 | 242 | 1,000 |
1983/01/17 | 241 | 241 | 241 | 241 | 1,000 |
1983/01/14 | 240 | 240 | 240 | 240 | 2,000 |
1983/01/08 | 240 | 240 | 240 | 240 | 11,000 |
1983/01/06 | 240 | 240 | 240 | 240 | 4,000 |
1983/01/05 | 241 | 241 | 241 | 241 | 2,000 |