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 |
---|---|---|---|---|---|
1999/12/29 | 268 | 268 | 268 | 268 | 3,000 |
1999/12/27 | 254 | 273 | 254 | 268 | 12,000 |
1999/12/24 | 251 | 264 | 251 | 264 | 7,000 |
1999/12/22 | 250 | 250 | 250 | 250 | 1,000 |
1999/12/21 | 245 | 245 | 245 | 245 | 1,000 |
1999/12/20 | 243 | 245 | 243 | 245 | 2,000 |
1999/12/16 | 240 | 241 | 240 | 241 | 2,000 |
1999/12/15 | 240 | 240 | 238 | 240 | 4,000 |
1999/12/10 | 270 | 290 | 266 | 280 | 41,000 |
1999/12/09 | 241 | 241 | 241 | 241 | 2,000 |
1999/12/08 | 242 | 242 | 241 | 241 | 6,000 |
1999/12/07 | 240 | 240 | 240 | 240 | 1,000 |
1999/12/03 | 236 | 236 | 236 | 236 | 2,000 |
1999/12/01 | 236 | 236 | 236 | 236 | 1,000 |
1999/11/29 | 236 | 236 | 236 | 236 | 4,000 |
1999/11/26 | 266 | 266 | 266 | 266 | 3,000 |
1999/11/25 | 272 | 280 | 272 | 280 | 17,000 |
1999/11/24 | 252 | 253 | 252 | 253 | 5,000 |
1999/11/19 | 232 | 233 | 232 | 233 | 2,000 |
1999/11/18 | 236 | 236 | 236 | 236 | 1,000 |
1999/11/17 | 237 | 238 | 237 | 238 | 4,000 |
1999/11/16 | 249 | 249 | 249 | 249 | 1,000 |
1999/11/15 | 250 | 255 | 250 | 255 | 3,000 |
1999/11/12 | 259 | 259 | 250 | 250 | 8,000 |
1999/11/11 | 259 | 259 | 259 | 259 | 6,000 |
1999/11/10 | 270 | 270 | 270 | 270 | 2,000 |
1999/11/09 | 275 | 278 | 275 | 278 | 5,000 |
1999/11/08 | 278 | 280 | 275 | 275 | 31,000 |
1999/11/05 | 245 | 269 | 245 | 266 | 19,000 |
1999/11/04 | 230 | 231 | 230 | 230 | 9,000 |
1999/11/02 | 264 | 264 | 264 | 264 | 1,000 |
1999/11/01 | 259 | 259 | 259 | 259 | 1,000 |
1999/10/28 | 255 | 255 | 247 | 247 | 3,000 |
1999/10/27 | 250 | 255 | 250 | 255 | 11,000 |
1999/10/26 | 258 | 258 | 250 | 250 | 4,000 |
1999/10/25 | 247 | 270 | 247 | 263 | 26,000 |
1999/10/22 | 241 | 245 | 240 | 245 | 6,000 |
1999/10/21 | 237 | 241 | 237 | 241 | 9,000 |
1999/10/20 | 230 | 230 | 230 | 230 | 3,000 |
1999/10/18 | 233 | 233 | 221 | 221 | 9,000 |
1999/10/15 | 225 | 231 | 225 | 231 | 7,000 |
1999/10/14 | 233 | 233 | 215 | 216 | 51,000 |
1999/10/13 | 219 | 219 | 215 | 218 | 55,000 |
1999/10/12 | 215 | 216 | 212 | 214 | 62,000 |
1999/10/08 | 235 | 235 | 208 | 210 | 50,000 |
1999/10/07 | 238 | 238 | 211 | 225 | 50,000 |
1999/10/06 | 245 | 245 | 235 | 236 | 50,000 |
1999/10/05 | 260 | 260 | 240 | 241 | 55,000 |
1999/10/04 | 280 | 280 | 260 | 260 | 18,000 |
1999/10/01 | 280 | 280 | 280 | 280 | 6,000 |
1999/09/30 | 280 | 310 | 280 | 310 | 13,000 |
1999/09/28 | 290 | 290 | 290 | 290 | 4,000 |
1999/09/27 | 307 | 307 | 302 | 305 | 21,000 |
1999/09/24 | 262 | 267 | 260 | 267 | 16,000 |
1999/09/22 | 255 | 262 | 255 | 262 | 26,000 |
1999/09/21 | 254 | 257 | 254 | 257 | 22,000 |
1999/09/20 | 253 | 253 | 250 | 253 | 25,000 |
1999/09/17 | 250 | 250 | 246 | 250 | 19,000 |
1999/09/16 | 253 | 253 | 250 | 250 | 23,000 |
1999/09/14 | 260 | 260 | 251 | 251 | 15,000 |
1999/09/13 | 270 | 270 | 260 | 260 | 16,000 |
1999/09/10 | 279 | 280 | 265 | 265 | 7,000 |
1999/09/09 | 270 | 270 | 265 | 265 | 8,000 |
1999/09/08 | 267 | 270 | 267 | 270 | 12,000 |
1999/09/07 | 267 | 270 | 267 | 267 | 20,000 |
1999/09/06 | 271 | 271 | 265 | 267 | 22,000 |
1999/09/03 | 275 | 275 | 261 | 261 | 24,000 |
1999/09/02 | 280 | 280 | 280 | 280 | 3,000 |
1999/09/01 | 280 | 280 | 280 | 280 | 11,000 |
1999/08/31 | 285 | 285 | 280 | 285 | 18,000 |
1999/08/30 | 285 | 289 | 285 | 285 | 29,000 |
1999/08/27 | 285 | 285 | 285 | 285 | 24,000 |
1999/08/26 | 300 | 300 | 285 | 285 | 9,000 |
1999/08/25 | 299 | 303 | 299 | 300 | 27,000 |
1999/08/24 | 302 | 302 | 300 | 300 | 12,000 |
1999/08/23 | 310 | 310 | 302 | 302 | 5,000 |
1999/08/20 | 320 | 320 | 310 | 310 | 7,000 |
1999/08/12 | 340 | 340 | 340 | 340 | 1,000 |
1999/08/11 | 346 | 346 | 345 | 345 | 9,000 |
1999/08/10 | 345 | 346 | 345 | 346 | 3,000 |
1999/08/04 | 350 | 350 | 350 | 350 | 1,000 |
1999/07/26 | 370 | 370 | 370 | 370 | 10,000 |
1999/07/23 | 366 | 366 | 366 | 366 | 2,000 |
1999/07/16 | 375 | 379 | 375 | 379 | 2,000 |
1999/07/13 | 360 | 380 | 360 | 380 | 14,000 |
1999/07/12 | 355 | 355 | 355 | 355 | 2,000 |
1999/07/09 | 350 | 350 | 350 | 350 | 1,000 |
1999/07/08 | 370 | 380 | 370 | 380 | 11,000 |
1999/07/07 | 350 | 380 | 350 | 380 | 24,000 |
1999/07/06 | 355 | 360 | 350 | 350 | 35,000 |
1999/07/05 | 350 | 350 | 350 | 350 | 1,000 |
1999/07/02 | 350 | 350 | 350 | 350 | 10,000 |
1999/07/01 | 341 | 341 | 330 | 330 | 16,000 |
1999/06/28 | 348 | 348 | 341 | 341 | 2,000 |
1999/06/25 | 360 | 365 | 330 | 349 | 20,000 |
1999/06/24 | 341 | 342 | 340 | 340 | 16,000 |
1999/06/23 | 341 | 341 | 341 | 341 | 1,000 |
1999/06/18 | 340 | 340 | 340 | 340 | 1,000 |
1999/06/16 | 340 | 340 | 330 | 330 | 3,000 |
1999/06/15 | 340 | 340 | 340 | 340 | 1,000 |
1999/06/11 | 340 | 340 | 340 | 340 | 5,000 |
1999/06/10 | 340 | 340 | 340 | 340 | 1,000 |
1999/06/02 | 340 | 340 | 340 | 340 | 1,000 |
1999/05/28 | 340 | 340 | 340 | 340 | 2,000 |
1999/05/26 | 340 | 340 | 340 | 340 | 1,000 |
1999/05/25 | 350 | 350 | 335 | 335 | 15,000 |
1999/05/24 | 345 | 345 | 344 | 345 | 9,000 |
1999/05/19 | 345 | 345 | 345 | 345 | 1,000 |
1999/05/18 | 345 | 345 | 345 | 345 | 2,000 |
1999/05/11 | 342 | 342 | 342 | 342 | 1,000 |
1999/04/28 | 357 | 357 | 357 | 357 | 1,000 |
1999/04/27 | 357 | 357 | 357 | 357 | 1,000 |
1999/04/26 | 367 | 376 | 367 | 376 | 10,000 |
1999/04/23 | 370 | 377 | 370 | 377 | 3,000 |
1999/04/22 | 360 | 360 | 360 | 360 | 1,000 |
1999/04/21 | 355 | 355 | 355 | 355 | 1,000 |
1999/04/20 | 360 | 360 | 360 | 360 | 2,000 |
1999/04/14 | 370 | 370 | 370 | 370 | 1,000 |
1999/04/13 | 365 | 365 | 361 | 361 | 7,000 |
1999/04/12 | 365 | 365 | 365 | 365 | 1,000 |
1999/04/09 | 365 | 365 | 365 | 365 | 1,000 |
1999/04/06 | 345 | 345 | 345 | 345 | 1,000 |
1999/04/05 | 380 | 380 | 380 | 380 | 1,000 |
1999/03/31 | 380 | 380 | 380 | 380 | 2,000 |
1999/03/30 | 370 | 380 | 370 | 380 | 2,000 |
1999/03/26 | 359 | 363 | 359 | 360 | 10,000 |
1999/03/25 | 370 | 389 | 325 | 325 | 23,000 |
1999/03/24 | 370 | 380 | 370 | 380 | 2,000 |
1999/03/23 | 380 | 380 | 380 | 380 | 103,000 |
1999/03/19 | 380 | 380 | 380 | 380 | 1,000 |
1999/03/18 | 370 | 370 | 370 | 370 | 1,000 |
1999/03/12 | 366 | 366 | 360 | 360 | 6,000 |
1999/03/10 | 361 | 361 | 361 | 361 | 2,000 |
1999/03/08 | 370 | 370 | 370 | 370 | 1,000 |
1999/03/05 | 370 | 370 | 370 | 370 | 1,000 |
1999/03/01 | 370 | 370 | 370 | 370 | 1,000 |
1999/02/25 | 370 | 395 | 370 | 395 | 13,000 |
1999/02/19 | 375 | 375 | 365 | 365 | 2,000 |
1999/02/17 | 375 | 375 | 375 | 375 | 1,000 |
1999/02/16 | 375 | 375 | 375 | 375 | 1,000 |
1999/02/10 | 376 | 376 | 371 | 371 | 2,000 |
1999/02/09 | 377 | 377 | 377 | 377 | 3,000 |
1999/01/27 | 370 | 370 | 370 | 370 | 1,000 |
1999/01/26 | 415 | 415 | 415 | 415 | 2,000 |
1999/01/25 | 420 | 420 | 415 | 415 | 12,000 |
1999/01/19 | 410 | 410 | 410 | 410 | 1,000 |
1999/01/13 | 420 | 420 | 420 | 420 | 1,000 |
1999/01/06 | 425 | 425 | 425 | 425 | 1,000 |