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 |
---|---|---|---|---|---|
1986/12/26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
1986/12/24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
1986/12/23 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
1986/12/22 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
1986/12/16 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 |
1986/12/15 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 |
1986/12/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1986/12/11 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
1986/12/10 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
1986/12/09 | 1,200 | 1,220 | 1,200 | 1,200 | 33,000 |
1986/12/08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
1986/12/06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1986/12/05 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
1986/12/04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1986/12/03 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
1986/12/02 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
1986/12/01 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 |
1986/11/25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
1986/11/13 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 |
1986/11/11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
1986/11/10 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
1986/10/29 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 |
1986/10/27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1986/10/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1986/10/24 | 1,230 | 1,230 | 1,200 | 1,200 | 13,000 |
1986/10/23 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 |
1986/10/21 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
1986/10/17 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
1986/10/07 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
1986/10/06 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
1986/10/04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1986/10/03 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
1986/10/02 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 |
1986/10/01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1986/09/30 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
1986/09/27 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
1986/09/26 | 1,200 | 1,220 | 1,200 | 1,210 | 18,000 |
1986/09/24 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
1986/09/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1986/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
1986/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
1986/09/11 | 1,280 | 1,280 | 1,260 | 1,280 | 11,000 |
1986/09/10 | 1,310 | 1,310 | 1,290 | 1,290 | 4,000 |
1986/09/09 | 1,300 | 1,300 | 1,290 | 1,290 | 32,000 |
1986/09/08 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
1986/09/06 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 |
1986/09/05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
1986/09/04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1986/09/03 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
1986/09/02 | 1,290 | 1,300 | 1,290 | 1,290 | 7,000 |
1986/09/01 | 1,290 | 1,290 | 1,290 | 1,290 | 12,000 |
1986/08/30 | 1,300 | 1,320 | 1,300 | 1,300 | 24,000 |
1986/08/29 | 1,360 | 1,360 | 1,290 | 1,290 | 21,000 |
1986/08/28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
1986/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1986/08/26 | 1,270 | 1,300 | 1,270 | 1,300 | 7,000 |
1986/08/25 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
1986/08/23 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
1986/08/22 | 1,290 | 1,300 | 1,280 | 1,280 | 12,000 |
1986/08/21 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
1986/08/20 | 1,380 | 1,380 | 1,300 | 1,300 | 12,000 |
1986/08/19 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 |
1986/08/18 | 1,420 | 1,420 | 1,420 | 1,420 | 18,000 |
1986/08/12 | 1,640 | 1,650 | 1,640 | 1,640 | 15,000 |
1986/08/11 | 1,750 | 1,750 | 1,680 | 1,680 | 10,000 |
1986/08/08 | 1,800 | 1,800 | 1,770 | 1,800 | 12,000 |
1986/08/07 | 1,840 | 1,840 | 1,800 | 1,800 | 12,000 |
1986/08/06 | 1,850 | 1,850 | 1,810 | 1,810 | 30,000 |
1986/08/04 | 1,620 | 1,700 | 1,620 | 1,700 | 33,000 |
1986/08/02 | 1,610 | 1,640 | 1,610 | 1,620 | 19,000 |
1986/08/01 | 1,580 | 1,610 | 1,580 | 1,600 | 48,000 |
1986/07/31 | 1,770 | 1,770 | 1,600 | 1,600 | 79,000 |
1986/07/26 | 2,370 | 2,380 | 2,370 | 2,380 | 51,000 |
1986/07/24 | 1,900 | 2,200 | 1,900 | 2,170 | 62,000 |
1986/07/23 | 1,820 | 1,910 | 1,820 | 1,900 | 83,000 |
1986/07/22 | 1,620 | 1,850 | 1,620 | 1,850 | 68,000 |
1986/07/21 | 1,470 | 1,600 | 1,470 | 1,590 | 49,000 |
1986/07/19 | 1,450 | 1,470 | 1,450 | 1,460 | 14,000 |
1986/07/18 | 1,450 | 1,500 | 1,450 | 1,450 | 36,000 |
1986/07/17 | 1,250 | 1,430 | 1,230 | 1,430 | 54,000 |
1986/07/16 | 1,200 | 1,250 | 1,190 | 1,230 | 38,000 |
1986/07/15 | 1,180 | 1,220 | 1,140 | 1,220 | 58,000 |
1986/07/14 | 1,090 | 1,200 | 1,090 | 1,200 | 38,000 |
1986/07/11 | 1,040 | 1,100 | 1,040 | 1,100 | 47,000 |
1986/07/10 | 950 | 1,040 | 949 | 1,040 | 81,000 |
1986/07/09 | 938 | 954 | 938 | 954 | 19,000 |
1986/07/08 | 924 | 938 | 924 | 938 | 18,000 |
1986/07/07 | 918 | 935 | 918 | 934 | 16,000 |
1986/07/05 | 919 | 926 | 919 | 926 | 5,000 |
1986/07/04 | 925 | 931 | 919 | 919 | 78,000 |
1986/07/03 | 930 | 930 | 925 | 925 | 20,000 |
1986/07/02 | 928 | 938 | 927 | 928 | 37,000 |
1986/07/01 | 939 | 939 | 925 | 925 | 14,000 |
1986/06/30 | 917 | 939 | 917 | 939 | 38,000 |
1986/06/28 | 900 | 917 | 900 | 917 | 8,000 |
1986/06/27 | 900 | 900 | 900 | 900 | 16,000 |
1986/06/26 | 900 | 920 | 900 | 900 | 67,000 |
1986/06/25 | 900 | 900 | 890 | 900 | 7,000 |
1986/06/24 | 890 | 890 | 890 | 890 | 2,000 |
1986/06/23 | 900 | 900 | 880 | 880 | 27,000 |
1986/06/21 | 900 | 900 | 900 | 900 | 3,000 |
1986/06/20 | 909 | 909 | 905 | 905 | 44,000 |
1986/06/18 | 880 | 880 | 880 | 880 | 2,000 |
1986/06/17 | 890 | 890 | 890 | 890 | 5,000 |
1986/06/16 | 935 | 935 | 910 | 910 | 19,000 |
1986/06/13 | 925 | 935 | 925 | 935 | 10,000 |
1986/06/12 | 939 | 939 | 925 | 925 | 20,000 |
1986/06/11 | 950 | 950 | 950 | 950 | 1,000 |
1986/06/10 | 910 | 950 | 909 | 950 | 56,000 |
1986/06/09 | 880 | 900 | 880 | 900 | 10,000 |
1986/06/04 | 910 | 910 | 910 | 910 | 2,000 |
1986/06/03 | 910 | 919 | 910 | 919 | 6,000 |
1986/06/02 | 919 | 919 | 910 | 910 | 5,000 |
1986/05/31 | 930 | 950 | 930 | 930 | 41,000 |
1986/05/30 | 895 | 930 | 895 | 930 | 87,000 |
1986/05/29 | 856 | 865 | 856 | 865 | 14,000 |
1986/05/28 | 865 | 865 | 858 | 858 | 11,000 |
1986/05/26 | 870 | 875 | 870 | 870 | 18,000 |
1986/05/24 | 870 | 874 | 870 | 870 | 5,000 |
1986/05/23 | 839 | 860 | 838 | 860 | 16,000 |
1986/05/22 | 839 | 839 | 839 | 839 | 13,000 |
1986/05/21 | 837 | 838 | 830 | 830 | 17,000 |
1986/05/20 | 830 | 840 | 821 | 840 | 15,000 |
1986/05/19 | 820 | 830 | 820 | 820 | 16,000 |
1986/05/17 | 827 | 836 | 820 | 820 | 17,000 |
1986/05/16 | 845 | 845 | 825 | 826 | 52,000 |
1986/05/15 | 841 | 850 | 841 | 841 | 41,000 |
1986/05/14 | 876 | 876 | 873 | 874 | 44,000 |
1986/05/13 | 897 | 897 | 897 | 897 | 1,000 |
1986/05/12 | 871 | 900 | 870 | 900 | 63,000 |
1986/05/09 | 811 | 830 | 811 | 830 | 26,000 |
1986/05/08 | 811 | 813 | 811 | 813 | 18,000 |
1986/05/07 | 811 | 811 | 811 | 811 | 8,000 |
1986/05/06 | 811 | 815 | 811 | 811 | 30,000 |
1986/05/02 | 811 | 811 | 811 | 811 | 67,000 |
1986/05/01 | 811 | 811 | 810 | 810 | 20,000 |
1986/04/30 | 811 | 820 | 811 | 811 | 12,000 |
1986/04/28 | 812 | 812 | 812 | 812 | 1,000 |
1986/04/26 | 810 | 810 | 810 | 810 | 3,000 |
1986/04/25 | 800 | 810 | 800 | 810 | 19,000 |
1986/04/24 | 800 | 800 | 800 | 800 | 54,000 |
1986/04/23 | 802 | 802 | 790 | 790 | 13,000 |
1986/04/22 | 824 | 824 | 820 | 820 | 11,000 |
1986/04/19 | 829 | 830 | 827 | 827 | 12,000 |
1986/04/18 | 799 | 830 | 799 | 830 | 30,000 |
1986/04/17 | 770 | 780 | 769 | 780 | 80,000 |
1986/04/16 | 769 | 769 | 769 | 769 | 1,000 |
1986/04/15 | 770 | 770 | 770 | 770 | 6,000 |
1986/04/14 | 777 | 780 | 770 | 770 | 10,000 |
1986/04/11 | 770 | 770 | 770 | 770 | 3,000 |
1986/04/10 | 770 | 779 | 770 | 779 | 4,000 |
1986/04/09 | 775 | 775 | 770 | 770 | 89,000 |
1986/04/08 | 760 | 771 | 760 | 770 | 36,000 |
1986/04/07 | 769 | 769 | 769 | 769 | 2,000 |
1986/04/05 | 769 | 770 | 769 | 770 | 12,000 |
1986/04/04 | 770 | 773 | 770 | 773 | 14,000 |
1986/04/03 | 780 | 780 | 775 | 775 | 19,000 |
1986/04/02 | 770 | 780 | 770 | 775 | 24,000 |
1986/04/01 | 770 | 774 | 770 | 770 | 26,000 |
1986/03/31 | 769 | 770 | 760 | 770 | 12,000 |
1986/03/28 | 745 | 760 | 745 | 760 | 105,000 |
1986/03/27 | 750 | 750 | 740 | 740 | 19,000 |
1986/03/26 | 749 | 755 | 740 | 750 | 15,000 |
1986/03/25 | 748 | 750 | 740 | 750 | 22,000 |
1986/03/24 | 750 | 750 | 749 | 750 | 11,000 |
1986/03/22 | 750 | 750 | 750 | 750 | 9,000 |
1986/03/20 | 720 | 750 | 720 | 750 | 6,000 |
1986/03/19 | 720 | 720 | 720 | 720 | 1,000 |
1986/03/18 | 711 | 711 | 710 | 710 | 4,000 |
1986/03/17 | 706 | 706 | 706 | 706 | 6,000 |
1986/03/15 | 706 | 706 | 695 | 706 | 23,000 |
1986/03/14 | 701 | 710 | 701 | 705 | 9,000 |
1986/03/13 | 695 | 695 | 695 | 695 | 12,000 |
1986/03/11 | 749 | 749 | 745 | 745 | 35,000 |
1986/03/10 | 742 | 745 | 742 | 745 | 13,000 |
1986/03/07 | 741 | 742 | 741 | 742 | 50,000 |
1986/03/06 | 760 | 760 | 741 | 741 | 31,000 |
1986/03/05 | 750 | 760 | 750 | 760 | 16,000 |
1986/03/04 | 750 | 750 | 749 | 750 | 20,000 |
1986/03/03 | 740 | 740 | 740 | 740 | 3,000 |
1986/03/01 | 751 | 751 | 750 | 750 | 5,000 |
1986/02/28 | 750 | 751 | 749 | 750 | 25,000 |
1986/02/27 | 764 | 764 | 750 | 750 | 14,000 |
1986/02/26 | 768 | 774 | 768 | 774 | 29,000 |
1986/02/25 | 740 | 775 | 740 | 775 | 26,000 |
1986/02/24 | 712 | 740 | 712 | 740 | 8,000 |
1986/02/21 | 701 | 702 | 700 | 702 | 106,000 |
1986/02/20 | 700 | 700 | 700 | 700 | 17,000 |
1986/02/19 | 699 | 700 | 695 | 700 | 12,000 |
1986/02/18 | 703 | 704 | 700 | 700 | 31,000 |
1986/02/17 | 716 | 716 | 701 | 701 | 27,000 |
1986/02/15 | 710 | 720 | 710 | 715 | 39,000 |
1986/02/14 | 706 | 710 | 705 | 710 | 32,000 |
1986/02/13 | 720 | 720 | 715 | 715 | 31,000 |
1986/02/12 | 720 | 720 | 720 | 720 | 6,000 |
1986/02/10 | 755 | 756 | 745 | 745 | 27,000 |
1986/02/07 | 765 | 765 | 765 | 765 | 7,000 |
1986/02/06 | 760 | 770 | 760 | 765 | 22,000 |
1986/02/05 | 769 | 770 | 769 | 770 | 3,000 |
1986/02/04 | 790 | 790 | 765 | 765 | 41,000 |
1986/02/03 | 750 | 780 | 750 | 780 | 36,000 |
1986/02/01 | 785 | 785 | 779 | 780 | 36,000 |
1986/01/31 | 780 | 801 | 770 | 780 | 84,000 |
1986/01/30 | 750 | 760 | 749 | 760 | 51,000 |
1986/01/29 | 705 | 720 | 700 | 720 | 26,000 |
1986/01/28 | 673 | 696 | 673 | 695 | 35,000 |
1986/01/25 | 670 | 670 | 670 | 670 | 4,000 |
1986/01/24 | 660 | 662 | 660 | 662 | 59,000 |
1986/01/23 | 660 | 665 | 660 | 660 | 21,000 |
1986/01/22 | 670 | 670 | 670 | 670 | 3,000 |
1986/01/21 | 670 | 670 | 670 | 670 | 2,000 |
1986/01/20 | 690 | 690 | 690 | 690 | 16,000 |
1986/01/18 | 690 | 690 | 690 | 690 | 26,000 |
1986/01/17 | 681 | 681 | 681 | 681 | 1,000 |
1986/01/16 | 690 | 690 | 680 | 680 | 15,000 |
1986/01/14 | 681 | 700 | 680 | 690 | 14,000 |
1986/01/13 | 680 | 680 | 680 | 680 | 13,000 |
1986/01/10 | 660 | 660 | 660 | 660 | 3,000 |
1986/01/07 | 696 | 696 | 680 | 680 | 7,000 |
1986/01/06 | 696 | 696 | 696 | 696 | 2,000 |