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 |
---|---|---|---|---|---|
1985/12/27 | 680 | 693 | 680 | 693 | 4,000 |
1985/12/26 | 700 | 700 | 690 | 690 | 9,000 |
1985/12/25 | 699 | 699 | 685 | 699 | 19,000 |
1985/12/24 | 700 | 704 | 690 | 690 | 12,000 |
1985/12/23 | 699 | 699 | 699 | 699 | 1,000 |
1985/12/21 | 700 | 700 | 700 | 700 | 3,000 |
1985/12/20 | 725 | 725 | 705 | 705 | 13,000 |
1985/12/19 | 740 | 740 | 729 | 729 | 10,000 |
1985/12/18 | 705 | 749 | 705 | 749 | 81,000 |
1985/12/17 | 732 | 732 | 710 | 710 | 28,000 |
1985/12/16 | 732 | 740 | 721 | 722 | 27,000 |
1985/12/13 | 749 | 749 | 736 | 738 | 44,000 |
1985/12/12 | 749 | 750 | 745 | 750 | 60,000 |
1985/12/11 | 745 | 753 | 745 | 750 | 58,000 |
1985/12/10 | 745 | 755 | 741 | 755 | 26,000 |
1985/12/09 | 764 | 765 | 750 | 760 | 39,000 |
1985/12/07 | 745 | 765 | 744 | 765 | 76,000 |
1985/12/06 | 740 | 748 | 710 | 748 | 33,000 |
1985/12/05 | 700 | 730 | 690 | 730 | 59,000 |
1985/12/04 | 700 | 700 | 699 | 700 | 20,000 |
1985/12/03 | 700 | 705 | 699 | 700 | 29,000 |
1985/12/02 | 700 | 700 | 699 | 699 | 9,000 |
1985/11/29 | 748 | 748 | 724 | 725 | 23,000 |
1985/11/28 | 714 | 740 | 713 | 738 | 54,000 |
1985/11/27 | 681 | 681 | 680 | 680 | 28,000 |
1985/11/26 | 643 | 665 | 643 | 665 | 30,000 |
1985/11/25 | 611 | 631 | 611 | 628 | 16,000 |
1985/11/22 | 595 | 610 | 595 | 610 | 35,000 |
1985/11/21 | 610 | 610 | 607 | 607 | 14,000 |
1985/11/20 | 610 | 620 | 610 | 620 | 7,000 |
1985/11/19 | 615 | 616 | 614 | 614 | 19,000 |
1985/11/18 | 614 | 620 | 614 | 620 | 8,000 |
1985/11/16 | 619 | 619 | 619 | 619 | 3,000 |
1985/11/14 | 645 | 645 | 645 | 645 | 1,000 |
1985/11/13 | 648 | 648 | 648 | 648 | 1,000 |
1985/11/11 | 691 | 691 | 680 | 680 | 17,000 |
1985/11/08 | 710 | 710 | 700 | 700 | 34,000 |
1985/11/07 | 708 | 708 | 708 | 708 | 3,000 |
1985/11/06 | 730 | 730 | 708 | 708 | 32,000 |
1985/11/05 | 670 | 730 | 670 | 730 | 35,000 |
1985/11/02 | 670 | 670 | 669 | 670 | 7,000 |
1985/11/01 | 671 | 671 | 670 | 671 | 11,000 |
1985/10/31 | 665 | 669 | 660 | 665 | 25,000 |
1985/10/30 | 666 | 666 | 665 | 665 | 6,000 |
1985/10/29 | 680 | 680 | 670 | 670 | 33,000 |
1985/10/23 | 745 | 746 | 740 | 741 | 45,000 |
1985/10/22 | 759 | 759 | 745 | 745 | 45,000 |
1985/10/21 | 770 | 770 | 756 | 760 | 44,000 |
1985/10/19 | 800 | 800 | 789 | 790 | 65,000 |
1985/10/18 | 755 | 790 | 750 | 790 | 197,000 |
1985/10/17 | 701 | 750 | 701 | 745 | 83,000 |
1985/10/16 | 710 | 719 | 692 | 701 | 84,000 |
1985/10/15 | 660 | 680 | 654 | 680 | 70,000 |
1985/10/14 | 670 | 670 | 660 | 660 | 18,000 |
1985/10/11 | 680 | 680 | 675 | 675 | 11,000 |
1985/10/09 | 690 | 690 | 684 | 684 | 17,000 |
1985/10/08 | 682 | 690 | 682 | 690 | 15,000 |
1985/10/07 | 700 | 700 | 700 | 700 | 8,000 |
1985/10/05 | 700 | 701 | 700 | 700 | 52,000 |
1985/10/03 | 759 | 760 | 747 | 747 | 46,000 |
1985/10/02 | 760 | 765 | 760 | 765 | 39,000 |
1985/10/01 | 790 | 790 | 750 | 785 | 179,000 |
1985/09/30 | 705 | 790 | 705 | 790 | 271,000 |
1985/09/28 | 680 | 710 | 680 | 705 | 106,000 |
1985/09/27 | 665 | 700 | 663 | 680 | 253,000 |
1985/09/26 | 650 | 674 | 645 | 670 | 141,000 |
1985/09/25 | 621 | 655 | 620 | 655 | 120,000 |
1985/09/24 | 621 | 635 | 620 | 623 | 45,000 |
1985/09/21 | 614 | 620 | 614 | 616 | 22,000 |
1985/09/20 | 620 | 624 | 615 | 615 | 60,000 |
1985/09/19 | 600 | 620 | 600 | 615 | 101,000 |
1985/09/18 | 615 | 624 | 610 | 610 | 94,000 |
1985/09/17 | 601 | 616 | 601 | 616 | 14,000 |
1985/09/13 | 601 | 603 | 595 | 601 | 42,000 |
1985/09/12 | 600 | 601 | 600 | 600 | 26,000 |
1985/09/11 | 635 | 640 | 629 | 630 | 61,000 |
1985/09/10 | 644 | 655 | 641 | 655 | 1,264,000 |
1985/09/09 | 610 | 645 | 605 | 644 | 142,000 |
1985/09/07 | 611 | 615 | 608 | 608 | 32,000 |
1985/09/06 | 600 | 611 | 600 | 611 | 52,000 |
1985/09/05 | 590 | 605 | 590 | 605 | 136,000 |
1985/09/04 | 585 | 605 | 584 | 600 | 241,000 |
1985/09/03 | 600 | 600 | 585 | 585 | 103,000 |
1985/09/02 | 615 | 618 | 600 | 603 | 89,000 |
1985/08/31 | 601 | 615 | 600 | 611 | 51,000 |
1985/08/30 | 619 | 619 | 600 | 601 | 109,000 |
1985/08/29 | 596 | 620 | 590 | 610 | 326,000 |
1985/08/28 | 590 | 600 | 590 | 596 | 134,000 |
1985/08/27 | 590 | 600 | 590 | 593 | 213,000 |
1985/08/26 | 594 | 600 | 590 | 600 | 101,000 |
1985/08/24 | 591 | 600 | 590 | 595 | 191,000 |
1985/08/23 | 590 | 600 | 585 | 590 | 174,000 |
1985/08/22 | 580 | 600 | 580 | 590 | 249,000 |
1985/08/21 | 565 | 579 | 564 | 579 | 235,000 |
1985/08/20 | 569 | 574 | 561 | 565 | 136,000 |
1985/08/19 | 561 | 579 | 560 | 570 | 215,000 |
1985/08/17 | 560 | 570 | 550 | 562 | 120,000 |
1985/08/16 | 540 | 560 | 540 | 560 | 209,000 |
1985/08/15 | 515 | 548 | 515 | 548 | 95,000 |
1985/08/14 | 520 | 523 | 514 | 520 | 70,000 |
1985/08/13 | 518 | 523 | 515 | 515 | 76,000 |
1985/08/12 | 520 | 522 | 515 | 519 | 52,000 |
1985/08/09 | 495 | 530 | 494 | 520 | 95,000 |
1985/08/08 | 480 | 485 | 475 | 484 | 25,000 |
1985/08/07 | 480 | 485 | 471 | 485 | 32,000 |
1985/08/06 | 499 | 505 | 485 | 485 | 57,000 |
1985/08/05 | 500 | 512 | 495 | 505 | 31,000 |
1985/08/03 | 495 | 515 | 492 | 500 | 55,000 |
1985/08/02 | 491 | 500 | 489 | 496 | 61,000 |
1985/08/01 | 478 | 490 | 475 | 490 | 64,000 |
1985/07/31 | 479 | 490 | 471 | 473 | 76,000 |
1985/07/30 | 480 | 498 | 480 | 484 | 121,000 |
1985/07/27 | 450 | 450 | 450 | 450 | 45,000 |
1985/07/26 | 470 | 474 | 450 | 450 | 199,000 |
1985/07/24 | 546 | 546 | 530 | 530 | 107,000 |
1985/07/23 | 555 | 555 | 543 | 543 | 108,000 |
1985/07/22 | 546 | 560 | 546 | 556 | 96,000 |
1985/07/20 | 558 | 560 | 546 | 546 | 19,000 |
1985/07/19 | 556 | 560 | 548 | 548 | 123,000 |
1985/07/18 | 555 | 569 | 550 | 555 | 247,000 |
1985/07/17 | 545 | 550 | 543 | 545 | 119,000 |
1985/07/16 | 542 | 570 | 542 | 550 | 160,000 |
1985/07/15 | 570 | 574 | 542 | 544 | 198,000 |
1985/07/12 | 549 | 573 | 549 | 570 | 551,000 |
1985/07/11 | 539 | 550 | 535 | 549 | 231,000 |
1985/07/10 | 540 | 561 | 525 | 526 | 571,000 |
1985/07/09 | 508 | 549 | 506 | 530 | 709,000 |
1985/07/08 | 498 | 507 | 495 | 506 | 373,000 |
1985/07/06 | 499 | 500 | 494 | 495 | 215,000 |
1985/07/05 | 475 | 494 | 470 | 494 | 293,000 |
1985/07/04 | 479 | 482 | 470 | 470 | 168,000 |
1985/07/03 | 483 | 485 | 471 | 477 | 395,000 |
1985/07/02 | 471 | 474 | 465 | 466 | 284,000 |
1985/07/01 | 459 | 480 | 456 | 461 | 360,000 |
1985/06/29 | 460 | 461 | 453 | 459 | 96,000 |
1985/06/28 | 451 | 463 | 449 | 457 | 122,000 |
1985/06/27 | 475 | 483 | 452 | 453 | 382,000 |
1985/06/26 | 445 | 475 | 440 | 470 | 499,000 |
1985/06/25 | 450 | 450 | 440 | 442 | 190,000 |
1985/06/24 | 440 | 449 | 435 | 449 | 254,000 |
1985/06/22 | 459 | 460 | 440 | 449 | 271,000 |
1985/06/21 | 421 | 463 | 418 | 455 | 1,053,000 |
1985/06/20 | 433 | 458 | 432 | 436 | 706,000 |
1985/06/19 | 390 | 430 | 390 | 428 | 660,000 |
1985/06/18 | 345 | 392 | 345 | 390 | 254,000 |
1985/06/17 | 336 | 345 | 336 | 345 | 19,000 |
1985/06/15 | 315 | 327 | 315 | 327 | 33,000 |
1985/06/14 | 306 | 315 | 306 | 315 | 12,000 |
1985/06/13 | 307 | 307 | 305 | 305 | 7,000 |
1985/06/11 | 315 | 315 | 305 | 305 | 34,000 |
1985/06/10 | 310 | 312 | 310 | 312 | 11,000 |
1985/06/07 | 303 | 309 | 303 | 308 | 12,000 |
1985/06/06 | 300 | 303 | 300 | 303 | 11,000 |
1985/06/05 | 306 | 307 | 300 | 300 | 19,000 |
1985/06/04 | 310 | 310 | 305 | 305 | 14,000 |
1985/06/03 | 310 | 310 | 310 | 310 | 5,000 |
1985/05/30 | 310 | 310 | 310 | 310 | 5,000 |
1985/05/29 | 307 | 309 | 307 | 309 | 5,000 |
1985/05/28 | 304 | 304 | 304 | 304 | 2,000 |
1985/05/27 | 320 | 320 | 310 | 310 | 13,000 |
1985/05/25 | 320 | 320 | 313 | 320 | 9,000 |
1985/05/24 | 318 | 318 | 313 | 313 | 19,000 |
1985/05/23 | 313 | 314 | 313 | 313 | 19,000 |
1985/05/22 | 312 | 313 | 312 | 312 | 12,000 |
1985/05/21 | 313 | 313 | 312 | 312 | 20,000 |
1985/05/20 | 313 | 314 | 312 | 312 | 13,000 |
1985/05/18 | 311 | 311 | 311 | 311 | 6,000 |
1985/05/15 | 314 | 314 | 311 | 311 | 15,000 |
1985/05/14 | 311 | 312 | 311 | 312 | 14,000 |
1985/05/13 | 310 | 311 | 310 | 311 | 3,000 |
1985/05/10 | 310 | 310 | 310 | 310 | 10,000 |
1985/05/02 | 320 | 320 | 320 | 320 | 8,000 |
1985/05/01 | 313 | 313 | 313 | 313 | 2,000 |
1985/04/30 | 313 | 314 | 313 | 314 | 4,000 |
1985/04/27 | 312 | 314 | 312 | 313 | 9,000 |
1985/04/26 | 304 | 306 | 298 | 306 | 37,000 |
1985/04/25 | 302 | 302 | 301 | 301 | 9,000 |
1985/04/24 | 300 | 300 | 300 | 300 | 3,000 |
1985/04/23 | 300 | 300 | 300 | 300 | 3,000 |
1985/04/22 | 300 | 300 | 300 | 300 | 15,000 |
1985/04/19 | 301 | 301 | 301 | 301 | 5,000 |
1985/04/18 | 303 | 303 | 300 | 300 | 16,000 |
1985/04/17 | 303 | 303 | 300 | 300 | 14,000 |
1985/04/16 | 303 | 304 | 303 | 304 | 9,000 |
1985/04/15 | 302 | 302 | 302 | 302 | 3,000 |
1985/04/12 | 304 | 305 | 300 | 300 | 14,000 |
1985/04/11 | 305 | 305 | 305 | 305 | 5,000 |
1985/04/10 | 305 | 305 | 305 | 305 | 3,000 |
1985/04/09 | 301 | 301 | 301 | 301 | 1,000 |
1985/04/08 | 303 | 303 | 300 | 300 | 8,000 |
1985/04/06 | 305 | 306 | 305 | 305 | 5,000 |
1985/04/05 | 305 | 305 | 305 | 305 | 1,000 |
1985/04/04 | 298 | 301 | 298 | 300 | 8,000 |
1985/04/02 | 297 | 298 | 297 | 298 | 11,000 |
1985/04/01 | 296 | 297 | 296 | 297 | 5,000 |
1985/03/30 | 296 | 296 | 296 | 296 | 8,000 |
1985/03/29 | 296 | 296 | 295 | 296 | 9,000 |
1985/03/28 | 297 | 297 | 296 | 296 | 4,000 |
1985/03/27 | 296 | 296 | 296 | 296 | 13,000 |
1985/03/26 | 300 | 300 | 296 | 296 | 7,000 |
1985/03/25 | 295 | 297 | 291 | 296 | 33,000 |
1985/03/23 | 300 | 301 | 300 | 300 | 14,000 |
1985/03/22 | 300 | 302 | 300 | 301 | 10,000 |
1985/03/20 | 301 | 301 | 300 | 300 | 41,000 |
1985/03/19 | 302 | 302 | 301 | 301 | 24,000 |
1985/03/18 | 317 | 317 | 301 | 301 | 16,000 |
1985/03/16 | 315 | 315 | 315 | 315 | 3,000 |
1985/03/15 | 320 | 320 | 315 | 315 | 24,000 |
1985/03/14 | 320 | 320 | 320 | 320 | 7,000 |
1985/03/13 | 320 | 320 | 320 | 320 | 3,000 |
1985/03/12 | 320 | 320 | 320 | 320 | 10,000 |
1985/03/11 | 320 | 320 | 320 | 320 | 4,000 |
1985/03/08 | 320 | 320 | 320 | 320 | 20,000 |
1985/03/07 | 328 | 330 | 320 | 330 | 25,000 |
1985/03/06 | 327 | 327 | 325 | 325 | 3,000 |
1985/03/05 | 328 | 328 | 325 | 327 | 24,000 |
1985/03/04 | 329 | 329 | 328 | 328 | 15,000 |
1985/03/02 | 330 | 330 | 330 | 330 | 6,000 |
1985/03/01 | 331 | 335 | 329 | 329 | 21,000 |
1985/02/28 | 331 | 331 | 331 | 331 | 3,000 |
1985/02/27 | 335 | 336 | 331 | 331 | 8,000 |
1985/02/26 | 336 | 340 | 335 | 335 | 24,000 |
1985/02/25 | 335 | 335 | 335 | 335 | 19,000 |
1985/02/23 | 327 | 327 | 327 | 327 | 2,000 |
1985/02/22 | 327 | 327 | 323 | 327 | 15,000 |
1985/02/21 | 335 | 335 | 325 | 332 | 28,000 |
1985/02/20 | 330 | 335 | 330 | 333 | 9,000 |
1985/02/19 | 324 | 329 | 322 | 329 | 9,000 |
1985/02/18 | 322 | 323 | 322 | 322 | 25,000 |
1985/02/16 | 323 | 323 | 322 | 322 | 8,000 |
1985/02/15 | 320 | 320 | 320 | 320 | 6,000 |
1985/02/14 | 321 | 321 | 320 | 321 | 16,000 |
1985/02/13 | 322 | 322 | 320 | 320 | 20,000 |
1985/02/12 | 320 | 320 | 320 | 320 | 11,000 |
1985/02/08 | 325 | 330 | 320 | 320 | 9,000 |
1985/02/07 | 330 | 330 | 325 | 325 | 11,000 |
1985/02/06 | 320 | 330 | 320 | 330 | 14,000 |
1985/02/05 | 330 | 330 | 330 | 330 | 8,000 |
1985/02/04 | 337 | 337 | 337 | 337 | 11,000 |
1985/02/02 | 330 | 330 | 315 | 315 | 40,000 |
1985/02/01 | 332 | 332 | 320 | 320 | 26,000 |
1985/01/31 | 341 | 344 | 339 | 344 | 26,000 |
1985/01/30 | 352 | 352 | 352 | 352 | 21,000 |
1985/01/29 | 351 | 354 | 341 | 342 | 34,000 |
1985/01/28 | 342 | 353 | 341 | 350 | 32,000 |
1985/01/26 | 340 | 342 | 340 | 341 | 7,000 |
1985/01/25 | 340 | 341 | 340 | 340 | 30,000 |
1985/01/24 | 340 | 343 | 335 | 343 | 32,000 |
1985/01/23 | 333 | 335 | 333 | 335 | 21,000 |
1985/01/22 | 335 | 335 | 332 | 332 | 7,000 |
1985/01/21 | 332 | 335 | 332 | 335 | 18,000 |
1985/01/19 | 333 | 334 | 331 | 331 | 10,000 |
1985/01/18 | 334 | 335 | 331 | 331 | 20,000 |
1985/01/17 | 336 | 336 | 331 | 331 | 36,000 |
1985/01/16 | 337 | 337 | 335 | 335 | 17,000 |
1985/01/14 | 333 | 336 | 332 | 335 | 18,000 |
1985/01/11 | 331 | 332 | 330 | 331 | 23,000 |
1985/01/10 | 334 | 334 | 324 | 330 | 72,000 |
1985/01/09 | 333 | 335 | 332 | 332 | 43,000 |
1985/01/08 | 332 | 333 | 332 | 333 | 29,000 |
1985/01/07 | 336 | 336 | 331 | 331 | 21,000 |
1985/01/05 | 350 | 350 | 335 | 335 | 31,000 |
1985/01/04 | 350 | 350 | 345 | 350 | 7,000 |