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 |
---|---|---|---|---|---|
2004/12/27 | 299 | 299 | 299 | 299 | 12,000 |
2004/12/24 | 300 | 300 | 298 | 298 | 5,000 |
2004/12/22 | 300 | 301 | 300 | 301 | 8,000 |
2004/12/21 | 297 | 300 | 297 | 297 | 6,000 |
2004/12/20 | 294 | 294 | 294 | 294 | 1,000 |
2004/12/16 | 298 | 298 | 298 | 298 | 2,000 |
2004/12/15 | 299 | 299 | 299 | 299 | 13,000 |
2004/12/14 | 299 | 300 | 299 | 300 | 9,000 |
2004/12/10 | 302 | 302 | 302 | 302 | 32,000 |
2004/12/09 | 297 | 297 | 297 | 297 | 1,000 |
2004/12/08 | 296 | 296 | 295 | 295 | 4,000 |
2004/12/07 | 298 | 298 | 294 | 295 | 13,000 |
2004/12/06 | 300 | 300 | 297 | 297 | 6,000 |
2004/12/03 | 296 | 296 | 296 | 296 | 1,000 |
2004/12/02 | 295 | 295 | 291 | 295 | 6,000 |
2004/11/29 | 292 | 292 | 286 | 291 | 7,000 |
2004/11/26 | 299 | 299 | 299 | 299 | 2,000 |
2004/11/25 | 300 | 300 | 300 | 300 | 10,000 |
2004/11/24 | 296 | 300 | 295 | 300 | 9,000 |
2004/11/22 | 293 | 293 | 293 | 293 | 2,000 |
2004/11/19 | 291 | 291 | 291 | 291 | 1,000 |
2004/11/17 | 299 | 299 | 299 | 299 | 1,000 |
2004/11/15 | 299 | 299 | 299 | 299 | 12,000 |
2004/11/12 | 295 | 297 | 295 | 297 | 5,000 |
2004/11/11 | 296 | 296 | 291 | 291 | 5,000 |
2004/11/10 | 292 | 292 | 290 | 290 | 10,000 |
2004/11/09 | 293 | 295 | 293 | 295 | 3,000 |
2004/11/08 | 290 | 290 | 290 | 290 | 2,000 |
2004/11/05 | 300 | 300 | 300 | 300 | 4,000 |
2004/11/04 | 290 | 290 | 290 | 290 | 2,000 |
2004/11/02 | 290 | 290 | 288 | 288 | 4,000 |
2004/11/01 | 290 | 294 | 290 | 294 | 4,000 |
2004/10/29 | 286 | 286 | 286 | 286 | 2,000 |
2004/10/28 | 296 | 296 | 296 | 296 | 2,000 |
2004/10/25 | 300 | 300 | 286 | 286 | 19,000 |
2004/10/22 | 298 | 299 | 298 | 299 | 4,000 |
2004/10/21 | 297 | 297 | 297 | 297 | 1,000 |
2004/10/20 | 298 | 298 | 298 | 298 | 2,000 |
2004/10/19 | 296 | 296 | 296 | 296 | 1,000 |
2004/10/18 | 300 | 300 | 300 | 300 | 2,000 |
2004/10/15 | 309 | 309 | 309 | 309 | 12,000 |
2004/10/14 | 298 | 301 | 296 | 301 | 7,000 |
2004/10/13 | 299 | 299 | 299 | 299 | 7,000 |
2004/10/12 | 299 | 299 | 299 | 299 | 1,000 |
2004/10/08 | 295 | 295 | 295 | 295 | 1,000 |
2004/10/05 | 299 | 299 | 299 | 299 | 3,000 |
2004/09/27 | 299 | 299 | 299 | 299 | 10,000 |
2004/09/24 | 295 | 295 | 293 | 293 | 7,000 |
2004/09/16 | 292 | 292 | 292 | 292 | 1,000 |
2004/09/15 | 296 | 298 | 296 | 298 | 14,000 |
2004/09/14 | 296 | 296 | 295 | 296 | 21,000 |
2004/09/13 | 305 | 305 | 303 | 303 | 5,000 |
2004/09/09 | 300 | 300 | 300 | 300 | 2,000 |
2004/09/08 | 300 | 300 | 300 | 300 | 1,000 |
2004/09/07 | 300 | 300 | 300 | 300 | 1,000 |
2004/09/06 | 299 | 300 | 299 | 300 | 6,000 |
2004/09/03 | 296 | 296 | 296 | 296 | 1,000 |
2004/09/02 | 295 | 295 | 295 | 295 | 3,000 |
2004/08/27 | 299 | 299 | 299 | 299 | 3,000 |
2004/08/25 | 300 | 300 | 300 | 300 | 11,000 |
2004/08/24 | 301 | 304 | 301 | 304 | 4,000 |
2004/08/23 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/18 | 296 | 296 | 295 | 295 | 5,000 |
2004/08/16 | 304 | 304 | 296 | 296 | 15,000 |
2004/08/13 | 299 | 300 | 299 | 300 | 5,000 |
2004/08/12 | 299 | 300 | 299 | 300 | 3,000 |
2004/08/11 | 297 | 297 | 297 | 297 | 2,000 |
2004/08/09 | 295 | 295 | 295 | 295 | 1,000 |
2004/08/05 | 295 | 295 | 295 | 295 | 6,000 |
2004/08/04 | 299 | 299 | 296 | 297 | 4,000 |
2004/08/03 | 297 | 297 | 297 | 297 | 4,000 |
2004/08/02 | 298 | 298 | 297 | 297 | 2,000 |
2004/07/29 | 296 | 296 | 296 | 296 | 6,000 |
2004/07/28 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/27 | 329 | 329 | 300 | 300 | 4,000 |
2004/07/26 | 335 | 335 | 335 | 335 | 30,000 |
2004/07/23 | 298 | 300 | 298 | 300 | 7,000 |
2004/07/21 | 291 | 295 | 291 | 295 | 2,000 |
2004/07/20 | 291 | 291 | 291 | 291 | 4,000 |
2004/07/16 | 290 | 290 | 290 | 290 | 1,000 |
2004/07/15 | 305 | 305 | 290 | 290 | 37,000 |
2004/07/14 | 299 | 299 | 298 | 298 | 2,000 |
2004/07/13 | 291 | 291 | 291 | 291 | 7,000 |
2004/07/12 | 290 | 291 | 290 | 291 | 4,000 |
2004/07/08 | 290 | 290 | 287 | 290 | 10,000 |
2004/07/07 | 293 | 293 | 290 | 290 | 8,000 |
2004/07/06 | 293 | 293 | 293 | 293 | 3,000 |
2004/07/05 | 293 | 294 | 293 | 294 | 17,000 |
2004/07/02 | 291 | 291 | 291 | 291 | 3,000 |
2004/06/30 | 285 | 292 | 285 | 292 | 6,000 |
2004/06/29 | 292 | 292 | 287 | 287 | 4,000 |
2004/06/28 | 288 | 288 | 285 | 287 | 8,000 |
2004/06/25 | 281 | 286 | 279 | 283 | 48,000 |
2004/06/24 | 296 | 296 | 296 | 296 | 1,000 |
2004/06/23 | 295 | 296 | 295 | 296 | 4,000 |
2004/06/21 | 296 | 296 | 295 | 295 | 2,000 |
2004/06/15 | 305 | 305 | 292 | 297 | 20,000 |
2004/06/14 | 304 | 305 | 300 | 301 | 17,000 |
2004/06/11 | 294 | 294 | 294 | 294 | 2,000 |
2004/06/10 | 305 | 305 | 305 | 305 | 35,000 |
2004/06/09 | 300 | 304 | 300 | 304 | 13,000 |
2004/06/08 | 299 | 305 | 299 | 300 | 11,000 |
2004/06/07 | 295 | 295 | 295 | 295 | 10,000 |
2004/06/04 | 295 | 295 | 295 | 295 | 3,000 |
2004/05/27 | 295 | 295 | 295 | 295 | 1,000 |
2004/05/26 | 290 | 290 | 290 | 290 | 2,000 |
2004/05/25 | 299 | 299 | 287 | 287 | 15,000 |
2004/05/24 | 300 | 300 | 300 | 300 | 11,000 |
2004/05/21 | 295 | 295 | 295 | 295 | 3,000 |
2004/05/19 | 300 | 300 | 300 | 300 | 3,000 |
2004/05/18 | 300 | 300 | 300 | 300 | 3,000 |
2004/05/17 | 298 | 306 | 298 | 300 | 17,000 |
2004/05/14 | 289 | 295 | 289 | 295 | 6,000 |
2004/05/13 | 295 | 295 | 280 | 280 | 6,000 |
2004/05/12 | 295 | 295 | 295 | 295 | 1,000 |
2004/05/11 | 275 | 295 | 275 | 295 | 2,000 |
2004/05/06 | 300 | 300 | 300 | 300 | 4,000 |
2004/04/30 | 291 | 291 | 291 | 291 | 1,000 |
2004/04/26 | 301 | 301 | 301 | 301 | 12,000 |
2004/04/23 | 301 | 301 | 283 | 299 | 10,000 |
2004/04/22 | 300 | 302 | 300 | 302 | 4,000 |
2004/04/21 | 305 | 305 | 305 | 305 | 1,000 |
2004/04/20 | 294 | 300 | 294 | 300 | 2,000 |
2004/04/19 | 307 | 307 | 292 | 292 | 3,000 |
2004/04/15 | 310 | 318 | 310 | 310 | 15,000 |
2004/04/14 | 293 | 295 | 293 | 295 | 6,000 |
2004/04/12 | 286 | 286 | 286 | 286 | 2,000 |
2004/04/09 | 291 | 291 | 291 | 291 | 2,000 |
2004/04/08 | 289 | 291 | 289 | 291 | 4,000 |
2004/04/06 | 288 | 288 | 288 | 288 | 1,000 |
2004/04/05 | 289 | 289 | 288 | 288 | 5,000 |
2004/04/01 | 283 | 283 | 283 | 283 | 1,000 |
2004/03/30 | 289 | 289 | 289 | 289 | 1,000 |
2004/03/26 | 289 | 289 | 289 | 289 | 1,000 |
2004/03/25 | 295 | 295 | 294 | 294 | 14,000 |
2004/03/24 | 288 | 290 | 288 | 290 | 14,000 |
2004/03/23 | 288 | 288 | 288 | 288 | 8,000 |
2004/03/22 | 288 | 288 | 288 | 288 | 4,000 |
2004/03/19 | 288 | 288 | 288 | 288 | 2,000 |
2004/03/18 | 288 | 288 | 288 | 288 | 8,000 |
2004/03/17 | 287 | 287 | 287 | 287 | 2,000 |
2004/03/16 | 288 | 288 | 288 | 288 | 2,000 |
2004/03/15 | 288 | 288 | 285 | 288 | 22,000 |
2004/03/12 | 288 | 288 | 285 | 288 | 9,000 |
2004/03/11 | 285 | 288 | 285 | 288 | 2,000 |
2004/03/10 | 287 | 287 | 283 | 283 | 4,000 |
2004/03/09 | 288 | 288 | 288 | 288 | 5,000 |
2004/03/05 | 288 | 288 | 288 | 288 | 8,000 |
2004/03/04 | 288 | 288 | 288 | 288 | 2,000 |
2004/03/03 | 286 | 287 | 286 | 287 | 3,000 |
2004/03/02 | 286 | 286 | 286 | 286 | 3,000 |
2004/02/27 | 288 | 288 | 285 | 285 | 9,000 |
2004/02/25 | 299 | 299 | 299 | 299 | 12,000 |
2004/02/24 | 296 | 296 | 296 | 296 | 2,000 |
2004/02/23 | 294 | 296 | 294 | 296 | 2,000 |
2004/02/20 | 295 | 295 | 292 | 293 | 8,000 |
2004/02/17 | 303 | 303 | 303 | 303 | 1,000 |
2004/02/16 | 303 | 303 | 303 | 303 | 13,000 |
2004/02/13 | 295 | 299 | 295 | 298 | 5,000 |
2004/02/12 | 293 | 293 | 293 | 293 | 1,000 |
2004/02/10 | 290 | 291 | 290 | 291 | 2,000 |
2004/02/09 | 290 | 290 | 290 | 290 | 1,000 |
2004/02/06 | 290 | 290 | 290 | 290 | 2,000 |
2004/02/05 | 299 | 299 | 299 | 299 | 4,000 |
2004/02/04 | 292 | 294 | 292 | 294 | 2,000 |
2004/02/03 | 289 | 289 | 289 | 289 | 1,000 |
2004/01/30 | 287 | 287 | 287 | 287 | 1,000 |
2004/01/29 | 292 | 292 | 286 | 286 | 3,000 |
2004/01/28 | 292 | 292 | 292 | 292 | 1,000 |
2004/01/27 | 291 | 291 | 291 | 291 | 1,000 |
2004/01/26 | 299 | 299 | 299 | 299 | 13,000 |
2004/01/23 | 302 | 303 | 302 | 303 | 2,000 |
2004/01/22 | 296 | 298 | 296 | 298 | 2,000 |
2004/01/21 | 293 | 295 | 292 | 295 | 4,000 |
2004/01/20 | 290 | 290 | 290 | 290 | 1,000 |
2004/01/15 | 298 | 298 | 298 | 298 | 13,000 |
2004/01/14 | 300 | 300 | 298 | 298 | 12,000 |
2004/01/13 | 300 | 300 | 300 | 300 | 6,000 |
2004/01/05 | 303 | 303 | 300 | 300 | 10,000 |