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 |
|---|---|---|---|---|---|
| 2005/12/30 | 378 | 380 | 376 | 376 | 3,000 |
| 2005/12/29 | 376 | 383 | 376 | 378 | 13,000 |
| 2005/12/28 | 371 | 372 | 364 | 366 | 10,000 |
| 2005/12/27 | 384 | 390 | 375 | 376 | 18,000 |
| 2005/12/26 | 408 | 408 | 386 | 386 | 28,000 |
| 2005/12/22 | 388 | 405 | 388 | 393 | 23,000 |
| 2005/12/21 | 380 | 382 | 380 | 381 | 25,000 |
| 2005/12/20 | 378 | 386 | 375 | 381 | 40,000 |
| 2005/12/19 | 386 | 398 | 376 | 398 | 28,000 |
| 2005/12/16 | 415 | 415 | 400 | 400 | 18,000 |
| 2005/12/15 | 433 | 433 | 400 | 400 | 32,000 |
| 2005/12/14 | 461 | 461 | 426 | 428 | 52,000 |
| 2005/12/13 | 477 | 483 | 460 | 470 | 37,000 |
| 2005/12/12 | 490 | 501 | 472 | 475 | 300,000 |
| 2005/12/09 | 445 | 482 | 430 | 475 | 184,000 |
| 2005/12/08 | 406 | 421 | 406 | 421 | 68,000 |
| 2005/12/07 | 385 | 420 | 385 | 410 | 61,000 |
| 2005/12/06 | 377 | 395 | 377 | 384 | 45,000 |
| 2005/12/05 | 345 | 375 | 345 | 370 | 54,000 |
| 2005/12/02 | 331 | 345 | 331 | 340 | 27,000 |
| 2005/12/01 | 323 | 330 | 323 | 330 | 15,000 |
| 2005/11/30 | 326 | 326 | 315 | 321 | 24,000 |
| 2005/11/29 | 326 | 326 | 326 | 326 | 2,000 |
| 2005/11/28 | 330 | 330 | 329 | 330 | 17,000 |
| 2005/11/25 | 330 | 332 | 328 | 332 | 14,000 |
| 2005/11/24 | 320 | 328 | 320 | 328 | 11,000 |
| 2005/11/22 | 314 | 320 | 314 | 318 | 10,000 |
| 2005/11/21 | 310 | 312 | 310 | 312 | 12,000 |
| 2005/11/18 | 312 | 312 | 310 | 310 | 5,000 |
| 2005/11/17 | 315 | 315 | 310 | 310 | 6,000 |
| 2005/11/16 | 311 | 319 | 311 | 319 | 10,000 |
| 2005/11/15 | 320 | 320 | 310 | 311 | 17,000 |
| 2005/11/14 | 310 | 315 | 310 | 311 | 15,000 |
| 2005/11/11 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/11/10 | 305 | 308 | 303 | 303 | 3,000 |
| 2005/11/09 | 305 | 305 | 302 | 302 | 4,000 |
| 2005/11/08 | 304 | 313 | 302 | 302 | 24,000 |
| 2005/11/07 | 305 | 308 | 301 | 301 | 8,000 |
| 2005/11/04 | 297 | 300 | 297 | 300 | 6,000 |
| 2005/11/02 | 294 | 295 | 294 | 295 | 13,000 |
| 2005/11/01 | 293 | 295 | 293 | 295 | 4,000 |
| 2005/10/31 | 294 | 294 | 293 | 293 | 13,000 |
| 2005/10/25 | 299 | 299 | 299 | 299 | 18,000 |
| 2005/10/24 | 300 | 300 | 297 | 299 | 4,000 |
| 2005/10/21 | 296 | 296 | 296 | 296 | 3,000 |
| 2005/10/17 | 303 | 303 | 295 | 295 | 15,000 |
| 2005/10/14 | 298 | 299 | 295 | 299 | 12,000 |
| 2005/10/13 | 297 | 297 | 297 | 297 | 1,000 |
| 2005/10/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/10/07 | 302 | 302 | 302 | 302 | 10,000 |
| 2005/10/06 | 289 | 291 | 289 | 291 | 4,000 |
| 2005/10/05 | 297 | 297 | 297 | 297 | 6,000 |
| 2005/10/04 | 292 | 295 | 287 | 287 | 15,000 |
| 2005/10/03 | 295 | 295 | 291 | 291 | 4,000 |
| 2005/09/30 | 298 | 298 | 296 | 296 | 4,000 |
| 2005/09/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/09/28 | 298 | 300 | 298 | 300 | 12,000 |
| 2005/09/27 | 300 | 300 | 298 | 298 | 2,000 |
| 2005/09/26 | 302 | 303 | 302 | 303 | 11,000 |
| 2005/09/22 | 293 | 295 | 293 | 295 | 4,000 |
| 2005/09/21 | 297 | 297 | 295 | 295 | 5,000 |
| 2005/09/20 | 302 | 302 | 295 | 295 | 6,000 |
| 2005/09/16 | 293 | 293 | 293 | 293 | 5,000 |
| 2005/09/15 | 296 | 300 | 291 | 298 | 61,000 |
| 2005/09/14 | 294 | 299 | 294 | 299 | 15,000 |
| 2005/09/13 | 298 | 298 | 291 | 291 | 7,000 |
| 2005/09/12 | 287 | 289 | 287 | 289 | 3,000 |
| 2005/09/09 | 288 | 295 | 288 | 288 | 13,000 |
| 2005/09/08 | 285 | 289 | 284 | 289 | 10,000 |
| 2005/09/06 | 286 | 288 | 286 | 288 | 5,000 |
| 2005/09/05 | 288 | 288 | 287 | 288 | 9,000 |
| 2005/09/02 | 286 | 288 | 286 | 288 | 3,000 |
| 2005/09/01 | 286 | 286 | 283 | 285 | 4,000 |
| 2005/08/30 | 286 | 286 | 286 | 286 | 1,000 |
| 2005/08/29 | 288 | 288 | 286 | 286 | 6,000 |
| 2005/08/26 | 283 | 283 | 283 | 283 | 4,000 |
| 2005/08/25 | 288 | 288 | 286 | 286 | 13,000 |
| 2005/08/24 | 286 | 287 | 286 | 287 | 6,000 |
| 2005/08/23 | 286 | 289 | 285 | 285 | 12,000 |
| 2005/08/22 | 285 | 286 | 285 | 285 | 6,000 |
| 2005/08/19 | 286 | 286 | 282 | 282 | 2,000 |
| 2005/08/18 | 287 | 287 | 286 | 286 | 2,000 |
| 2005/08/17 | 287 | 287 | 287 | 287 | 3,000 |
| 2005/08/16 | 281 | 286 | 281 | 286 | 4,000 |
| 2005/08/15 | 290 | 290 | 281 | 281 | 16,000 |
| 2005/08/12 | 287 | 287 | 286 | 286 | 7,000 |
| 2005/08/11 | 287 | 287 | 287 | 287 | 2,000 |
| 2005/08/10 | 285 | 285 | 281 | 281 | 2,000 |
| 2005/08/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/08/08 | 284 | 284 | 282 | 282 | 2,000 |
| 2005/08/05 | 282 | 282 | 280 | 280 | 5,000 |
| 2005/08/04 | 284 | 284 | 280 | 282 | 7,000 |
| 2005/08/02 | 281 | 285 | 281 | 282 | 7,000 |
| 2005/08/01 | 284 | 285 | 284 | 285 | 4,000 |
| 2005/07/29 | 282 | 282 | 280 | 280 | 11,000 |
| 2005/07/28 | 281 | 281 | 279 | 280 | 5,000 |
| 2005/07/27 | 284 | 284 | 281 | 281 | 18,000 |
| 2005/07/26 | 285 | 285 | 284 | 284 | 9,000 |
| 2005/07/25 | 285 | 286 | 285 | 285 | 48,000 |
| 2005/07/22 | 283 | 286 | 283 | 284 | 14,000 |
| 2005/07/21 | 286 | 288 | 283 | 283 | 20,000 |
| 2005/07/20 | 282 | 286 | 282 | 285 | 20,000 |
| 2005/07/19 | 284 | 288 | 282 | 282 | 10,000 |
| 2005/07/15 | 282 | 289 | 279 | 281 | 65,000 |
| 2005/07/14 | 282 | 285 | 282 | 284 | 15,000 |
| 2005/07/13 | 282 | 283 | 281 | 281 | 10,000 |
| 2005/07/12 | 284 | 284 | 283 | 283 | 18,000 |
| 2005/07/11 | 288 | 288 | 284 | 284 | 9,000 |
| 2005/07/07 | 290 | 290 | 290 | 290 | 9,000 |
| 2005/07/06 | 290 | 290 | 290 | 290 | 3,000 |
| 2005/07/05 | 290 | 290 | 289 | 290 | 28,000 |
| 2005/07/04 | 286 | 286 | 281 | 281 | 3,000 |
| 2005/07/01 | 283 | 285 | 283 | 285 | 11,000 |
| 2005/06/30 | 285 | 285 | 280 | 281 | 10,000 |
| 2005/06/29 | 288 | 288 | 288 | 288 | 5,000 |
| 2005/06/28 | 286 | 286 | 286 | 286 | 6,000 |
| 2005/06/27 | 288 | 288 | 286 | 286 | 24,000 |
| 2005/06/24 | 295 | 295 | 293 | 293 | 6,000 |
| 2005/06/23 | 296 | 301 | 294 | 301 | 7,000 |
| 2005/06/22 | 296 | 297 | 296 | 296 | 7,000 |
| 2005/06/21 | 294 | 294 | 294 | 294 | 6,000 |
| 2005/06/20 | 297 | 297 | 297 | 297 | 2,000 |
| 2005/06/17 | 297 | 297 | 296 | 296 | 3,000 |
| 2005/06/16 | 298 | 300 | 297 | 297 | 4,000 |
| 2005/06/15 | 298 | 298 | 298 | 298 | 15,000 |
| 2005/06/14 | 301 | 301 | 301 | 301 | 5,000 |
| 2005/06/13 | 300 | 300 | 299 | 299 | 15,000 |
| 2005/06/10 | 308 | 308 | 308 | 308 | 30,000 |
| 2005/06/09 | 305 | 307 | 305 | 307 | 6,000 |
| 2005/06/08 | 301 | 305 | 301 | 305 | 8,000 |
| 2005/06/07 | 301 | 301 | 300 | 300 | 3,000 |
| 2005/06/06 | 304 | 306 | 295 | 300 | 18,000 |
| 2005/06/03 | 300 | 300 | 300 | 300 | 4,000 |
| 2005/06/02 | 300 | 302 | 300 | 302 | 6,000 |
| 2005/06/01 | 296 | 296 | 296 | 296 | 1,000 |
| 2005/05/31 | 293 | 293 | 293 | 293 | 1,000 |
| 2005/05/30 | 300 | 300 | 291 | 291 | 2,000 |
| 2005/05/26 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/05/25 | 304 | 304 | 304 | 304 | 11,000 |
| 2005/05/24 | 301 | 305 | 301 | 305 | 5,000 |
| 2005/05/23 | 300 | 300 | 296 | 300 | 5,000 |
| 2005/05/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/05/19 | 301 | 301 | 300 | 300 | 9,000 |
| 2005/05/16 | 310 | 310 | 310 | 310 | 16,000 |
| 2005/05/13 | 306 | 309 | 306 | 306 | 12,000 |
| 2005/05/12 | 305 | 305 | 305 | 305 | 2,000 |
| 2005/05/11 | 308 | 310 | 305 | 305 | 7,000 |
| 2005/05/10 | 307 | 307 | 303 | 303 | 7,000 |
| 2005/05/09 | 296 | 310 | 296 | 303 | 31,000 |
| 2005/05/06 | 299 | 299 | 299 | 299 | 5,000 |
| 2005/05/02 | 295 | 300 | 295 | 300 | 2,000 |
| 2005/04/27 | 299 | 299 | 294 | 294 | 3,000 |
| 2005/04/26 | 303 | 303 | 298 | 298 | 4,000 |
| 2005/04/25 | 304 | 304 | 300 | 300 | 17,000 |
| 2005/04/22 | 308 | 310 | 308 | 310 | 5,000 |
| 2005/04/21 | 303 | 303 | 303 | 303 | 2,000 |
| 2005/04/20 | 310 | 310 | 301 | 301 | 6,000 |
| 2005/04/15 | 314 | 314 | 310 | 314 | 15,000 |
| 2005/04/14 | 309 | 315 | 309 | 315 | 7,000 |
| 2005/04/13 | 307 | 307 | 307 | 307 | 1,000 |
| 2005/04/12 | 307 | 307 | 307 | 307 | 2,000 |
| 2005/04/11 | 306 | 306 | 306 | 306 | 2,000 |
| 2005/04/08 | 320 | 320 | 304 | 307 | 10,000 |
| 2005/04/05 | 319 | 319 | 319 | 319 | 7,000 |
| 2005/03/31 | 309 | 309 | 309 | 309 | 2,000 |
| 2005/03/30 | 315 | 315 | 308 | 308 | 4,000 |
| 2005/03/29 | 322 | 322 | 302 | 310 | 10,000 |
| 2005/03/28 | 303 | 307 | 303 | 307 | 7,000 |
| 2005/03/25 | 335 | 335 | 320 | 320 | 13,000 |
| 2005/03/24 | 335 | 335 | 335 | 335 | 8,000 |
| 2005/03/23 | 333 | 335 | 325 | 335 | 10,000 |
| 2005/03/22 | 318 | 325 | 318 | 324 | 16,000 |
| 2005/03/18 | 333 | 333 | 332 | 333 | 7,000 |
| 2005/03/17 | 330 | 330 | 329 | 329 | 4,000 |
| 2005/03/16 | 325 | 326 | 320 | 320 | 9,000 |
| 2005/03/15 | 320 | 320 | 317 | 317 | 17,000 |
| 2005/03/14 | 316 | 320 | 316 | 320 | 8,000 |
| 2005/03/11 | 315 | 315 | 313 | 313 | 6,000 |
| 2005/03/10 | 313 | 316 | 313 | 315 | 6,000 |
| 2005/03/09 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/03/08 | 314 | 314 | 312 | 312 | 3,000 |
| 2005/03/07 | 314 | 314 | 314 | 314 | 4,000 |
| 2005/03/04 | 311 | 311 | 309 | 309 | 2,000 |
| 2005/03/03 | 313 | 313 | 305 | 310 | 10,000 |
| 2005/03/02 | 311 | 312 | 311 | 312 | 4,000 |
| 2005/03/01 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/02/28 | 310 | 315 | 310 | 315 | 5,000 |
| 2005/02/25 | 310 | 310 | 310 | 310 | 10,000 |
| 2005/02/24 | 308 | 309 | 308 | 309 | 3,000 |
| 2005/02/23 | 304 | 305 | 301 | 302 | 9,000 |
| 2005/02/22 | 302 | 303 | 302 | 303 | 3,000 |
| 2005/02/21 | 304 | 307 | 300 | 301 | 14,000 |
| 2005/02/18 | 302 | 303 | 302 | 303 | 4,000 |
| 2005/02/17 | 302 | 302 | 302 | 302 | 1,000 |
| 2005/02/16 | 309 | 309 | 302 | 302 | 3,000 |
| 2005/02/15 | 308 | 309 | 308 | 309 | 14,000 |
| 2005/02/14 | 305 | 306 | 303 | 305 | 7,000 |
| 2005/02/10 | 300 | 300 | 298 | 300 | 4,000 |
| 2005/02/09 | 295 | 300 | 295 | 300 | 2,000 |
| 2005/02/08 | 298 | 298 | 294 | 294 | 3,000 |
| 2005/02/07 | 303 | 303 | 303 | 303 | 3,000 |
| 2005/02/04 | 300 | 300 | 299 | 300 | 6,000 |
| 2005/02/03 | 298 | 300 | 298 | 300 | 2,000 |
| 2005/01/28 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/01/26 | 295 | 300 | 295 | 300 | 2,000 |
| 2005/01/25 | 296 | 296 | 294 | 295 | 11,000 |
| 2005/01/24 | 296 | 299 | 296 | 297 | 4,000 |
| 2005/01/21 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/01/20 | 294 | 294 | 294 | 294 | 2,000 |
| 2005/01/19 | 294 | 294 | 293 | 293 | 10,000 |
| 2005/01/18 | 295 | 300 | 295 | 300 | 2,000 |
| 2005/01/17 | 299 | 299 | 293 | 295 | 16,000 |
| 2005/01/14 | 298 | 300 | 298 | 300 | 6,000 |
| 2005/01/13 | 297 | 298 | 297 | 298 | 4,000 |
| 2005/01/11 | 296 | 296 | 295 | 295 | 8,000 |
| 2005/01/07 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/01/05 | 300 | 300 | 300 | 300 | 8,000 |
| 2005/01/04 | 301 | 301 | 301 | 301 | 1,000 |