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 |
---|---|---|---|---|---|
2007/12/28 | 342 | 342 | 342 | 342 | 1,000 |
2007/12/25 | 348 | 348 | 340 | 340 | 10,000 |
2007/12/21 | 346 | 346 | 346 | 346 | 4,000 |
2007/12/20 | 346 | 346 | 341 | 341 | 5,000 |
2007/12/19 | 344 | 344 | 344 | 344 | 1,000 |
2007/12/18 | 335 | 335 | 335 | 335 | 1,000 |
2007/12/17 | 359 | 359 | 350 | 350 | 11,000 |
2007/12/14 | 347 | 354 | 347 | 354 | 12,000 |
2007/12/10 | 361 | 361 | 346 | 351 | 28,000 |
2007/12/07 | 356 | 361 | 356 | 360 | 8,000 |
2007/12/06 | 355 | 359 | 355 | 356 | 9,000 |
2007/12/05 | 342 | 352 | 342 | 352 | 6,000 |
2007/12/04 | 340 | 340 | 337 | 337 | 5,000 |
2007/12/03 | 340 | 340 | 340 | 340 | 4,000 |
2007/11/30 | 335 | 336 | 325 | 335 | 11,000 |
2007/11/27 | 330 | 330 | 330 | 330 | 3,000 |
2007/11/26 | 340 | 340 | 340 | 340 | 10,000 |
2007/11/22 | 341 | 350 | 341 | 350 | 5,000 |
2007/11/21 | 341 | 341 | 341 | 341 | 1,000 |
2007/11/20 | 335 | 335 | 335 | 335 | 1,000 |
2007/11/15 | 340 | 340 | 340 | 340 | 11,000 |
2007/11/14 | 332 | 340 | 331 | 340 | 9,000 |
2007/11/13 | 336 | 336 | 330 | 330 | 3,000 |
2007/11/12 | 325 | 326 | 325 | 326 | 5,000 |
2007/11/08 | 331 | 331 | 331 | 331 | 2,000 |
2007/11/07 | 337 | 337 | 332 | 332 | 3,000 |
2007/11/05 | 339 | 339 | 339 | 339 | 2,000 |
2007/11/02 | 340 | 340 | 340 | 340 | 2,000 |
2007/11/01 | 333 | 339 | 333 | 339 | 7,000 |
2007/10/31 | 330 | 330 | 330 | 330 | 1,000 |
2007/10/30 | 330 | 330 | 330 | 330 | 1,000 |
2007/10/29 | 328 | 328 | 328 | 328 | 1,000 |
2007/10/26 | 335 | 335 | 328 | 331 | 9,000 |
2007/10/25 | 350 | 369 | 350 | 362 | 36,000 |
2007/10/24 | 345 | 345 | 345 | 345 | 2,000 |
2007/10/23 | 332 | 334 | 332 | 334 | 3,000 |
2007/10/22 | 335 | 335 | 335 | 335 | 3,000 |
2007/10/19 | 338 | 338 | 338 | 338 | 1,000 |
2007/10/18 | 341 | 341 | 338 | 338 | 5,000 |
2007/10/15 | 348 | 348 | 348 | 348 | 11,000 |
2007/10/12 | 345 | 348 | 345 | 348 | 2,000 |
2007/10/11 | 343 | 343 | 339 | 339 | 4,000 |
2007/10/10 | 340 | 340 | 340 | 340 | 3,000 |
2007/10/05 | 340 | 340 | 340 | 340 | 3,000 |
2007/10/02 | 330 | 330 | 330 | 330 | 3,000 |
2007/09/28 | 332 | 332 | 332 | 332 | 1,000 |
2007/09/25 | 352 | 352 | 340 | 340 | 10,000 |
2007/09/21 | 347 | 347 | 347 | 347 | 5,000 |
2007/09/20 | 338 | 340 | 338 | 340 | 2,000 |
2007/09/18 | 344 | 344 | 343 | 344 | 13,000 |
2007/09/14 | 340 | 345 | 340 | 345 | 4,000 |
2007/09/13 | 330 | 335 | 330 | 335 | 5,000 |
2007/09/12 | 325 | 327 | 325 | 327 | 3,000 |
2007/09/10 | 328 | 328 | 325 | 325 | 2,000 |
2007/09/07 | 331 | 331 | 331 | 331 | 1,000 |
2007/09/05 | 341 | 341 | 332 | 332 | 5,000 |
2007/09/04 | 337 | 337 | 335 | 336 | 4,000 |
2007/09/03 | 340 | 340 | 340 | 340 | 1,000 |
2007/08/31 | 336 | 340 | 336 | 340 | 2,000 |
2007/08/30 | 339 | 339 | 339 | 339 | 3,000 |
2007/08/29 | 337 | 337 | 329 | 333 | 8,000 |
2007/08/27 | 358 | 358 | 358 | 358 | 8,000 |
2007/08/24 | 358 | 358 | 358 | 358 | 2,000 |
2007/08/23 | 350 | 350 | 348 | 348 | 2,000 |
2007/08/22 | 344 | 344 | 344 | 344 | 2,000 |
2007/08/20 | 340 | 340 | 340 | 340 | 2,000 |
2007/08/17 | 340 | 340 | 340 | 340 | 10,000 |
2007/08/16 | 352 | 352 | 340 | 340 | 3,000 |
2007/08/15 | 362 | 362 | 362 | 362 | 11,000 |
2007/08/14 | 357 | 359 | 355 | 359 | 4,000 |
2007/08/13 | 348 | 348 | 348 | 348 | 1,000 |
2007/08/10 | 342 | 342 | 342 | 342 | 1,000 |
2007/08/08 | 345 | 345 | 345 | 345 | 2,000 |
2007/08/07 | 346 | 346 | 346 | 346 | 1,000 |
2007/08/06 | 351 | 351 | 346 | 346 | 3,000 |
2007/08/03 | 355 | 356 | 355 | 356 | 4,000 |
2007/07/31 | 350 | 350 | 345 | 345 | 4,000 |
2007/07/27 | 345 | 345 | 345 | 345 | 1,000 |
2007/07/25 | 379 | 379 | 354 | 354 | 39,000 |
2007/07/24 | 358 | 360 | 358 | 360 | 3,000 |
2007/07/23 | 348 | 350 | 348 | 350 | 2,000 |
2007/07/20 | 352 | 352 | 348 | 348 | 4,000 |
2007/07/18 | 351 | 351 | 350 | 350 | 2,000 |
2007/07/17 | 361 | 361 | 361 | 361 | 27,000 |
2007/07/13 | 348 | 357 | 348 | 357 | 5,000 |
2007/07/12 | 352 | 355 | 340 | 340 | 20,000 |
2007/07/11 | 361 | 361 | 347 | 347 | 17,000 |
2007/07/09 | 369 | 369 | 359 | 359 | 2,000 |
2007/07/06 | 360 | 360 | 359 | 359 | 2,000 |
2007/07/05 | 370 | 370 | 370 | 370 | 11,000 |
2007/07/04 | 365 | 370 | 365 | 370 | 3,000 |
2007/07/03 | 366 | 366 | 363 | 363 | 7,000 |
2007/06/28 | 352 | 357 | 352 | 357 | 4,000 |
2007/06/27 | 357 | 357 | 357 | 357 | 1,000 |
2007/06/25 | 365 | 365 | 362 | 362 | 9,000 |
2007/06/22 | 364 | 365 | 364 | 365 | 3,000 |
2007/06/21 | 361 | 361 | 360 | 360 | 2,000 |
2007/06/18 | 355 | 355 | 355 | 355 | 1,000 |
2007/06/15 | 371 | 371 | 371 | 371 | 10,000 |
2007/06/14 | 369 | 369 | 367 | 369 | 4,000 |
2007/06/13 | 361 | 361 | 361 | 361 | 1,000 |
2007/06/12 | 369 | 369 | 364 | 364 | 4,000 |
2007/06/11 | 371 | 371 | 371 | 371 | 1,000 |
2007/06/08 | 374 | 374 | 374 | 374 | 25,000 |
2007/06/07 | 365 | 370 | 365 | 370 | 11,000 |
2007/06/06 | 365 | 365 | 355 | 355 | 5,000 |
2007/06/05 | 364 | 364 | 364 | 364 | 4,000 |
2007/06/04 | 371 | 371 | 363 | 369 | 6,000 |
2007/05/28 | 374 | 374 | 374 | 374 | 2,000 |
2007/05/25 | 361 | 361 | 360 | 360 | 12,000 |
2007/05/24 | 350 | 351 | 350 | 351 | 3,000 |
2007/05/22 | 343 | 343 | 343 | 343 | 1,000 |
2007/05/21 | 333 | 333 | 333 | 333 | 1,000 |
2007/05/18 | 343 | 343 | 343 | 343 | 5,000 |
2007/05/17 | 348 | 348 | 345 | 345 | 4,000 |
2007/05/16 | 350 | 354 | 345 | 353 | 11,000 |
2007/05/15 | 378 | 380 | 370 | 370 | 13,000 |
2007/05/14 | 376 | 378 | 374 | 378 | 30,000 |
2007/05/11 | 375 | 376 | 370 | 374 | 19,000 |
2007/05/10 | 355 | 400 | 355 | 374 | 129,000 |
2007/05/09 | 355 | 355 | 355 | 355 | 4,000 |
2007/05/08 | 358 | 358 | 351 | 353 | 7,000 |
2007/05/07 | 350 | 353 | 350 | 353 | 8,000 |
2007/05/02 | 350 | 350 | 345 | 345 | 6,000 |
2007/05/01 | 342 | 342 | 340 | 340 | 10,000 |
2007/04/27 | 338 | 340 | 337 | 340 | 4,000 |
2007/04/26 | 335 | 337 | 335 | 337 | 9,000 |
2007/04/25 | 353 | 353 | 340 | 340 | 18,000 |
2007/04/24 | 359 | 365 | 352 | 352 | 42,000 |
2007/04/23 | 340 | 341 | 340 | 341 | 2,000 |
2007/04/20 | 339 | 339 | 339 | 339 | 6,000 |
2007/04/17 | 350 | 354 | 350 | 354 | 3,000 |
2007/04/16 | 354 | 354 | 353 | 353 | 12,000 |
2007/04/13 | 355 | 355 | 352 | 355 | 7,000 |
2007/04/11 | 355 | 355 | 355 | 355 | 1,000 |
2007/04/10 | 355 | 355 | 355 | 355 | 5,000 |
2007/04/09 | 345 | 355 | 345 | 355 | 2,000 |
2007/04/06 | 337 | 337 | 337 | 337 | 2,000 |
2007/04/05 | 344 | 344 | 340 | 344 | 10,000 |
2007/04/04 | 343 | 347 | 343 | 347 | 21,000 |
2007/04/03 | 351 | 351 | 348 | 350 | 4,000 |
2007/04/02 | 353 | 353 | 353 | 353 | 1,000 |
2007/03/30 | 351 | 359 | 351 | 359 | 6,000 |
2007/03/29 | 353 | 353 | 351 | 351 | 2,000 |
2007/03/28 | 360 | 360 | 360 | 360 | 1,000 |
2007/03/27 | 360 | 360 | 360 | 360 | 1,000 |
2007/03/26 | 366 | 371 | 366 | 370 | 18,000 |
2007/03/23 | 378 | 379 | 358 | 363 | 18,000 |
2007/03/22 | 380 | 390 | 378 | 378 | 29,000 |
2007/03/20 | 370 | 380 | 369 | 380 | 10,000 |
2007/03/19 | 351 | 374 | 351 | 360 | 12,000 |
2007/03/16 | 350 | 356 | 350 | 355 | 8,000 |
2007/03/15 | 352 | 356 | 342 | 344 | 14,000 |
2007/03/14 | 349 | 349 | 347 | 347 | 3,000 |
2007/03/13 | 350 | 350 | 350 | 350 | 6,000 |
2007/03/12 | 350 | 350 | 350 | 350 | 5,000 |
2007/03/09 | 342 | 342 | 342 | 342 | 3,000 |
2007/03/08 | 343 | 346 | 343 | 346 | 3,000 |
2007/03/07 | 350 | 350 | 350 | 350 | 1,000 |
2007/03/06 | 339 | 340 | 339 | 340 | 8,000 |
2007/03/05 | 349 | 349 | 349 | 349 | 3,000 |
2007/03/02 | 347 | 347 | 347 | 347 | 2,000 |
2007/03/01 | 346 | 346 | 346 | 346 | 1,000 |
2007/02/28 | 350 | 350 | 341 | 344 | 11,000 |
2007/02/27 | 354 | 354 | 353 | 353 | 2,000 |
2007/02/26 | 352 | 353 | 352 | 353 | 9,000 |
2007/02/23 | 351 | 355 | 351 | 355 | 8,000 |
2007/02/22 | 354 | 355 | 350 | 352 | 11,000 |
2007/02/21 | 355 | 357 | 355 | 355 | 8,000 |
2007/02/20 | 345 | 355 | 345 | 355 | 4,000 |
2007/02/19 | 357 | 357 | 357 | 357 | 3,000 |
2007/02/16 | 358 | 358 | 357 | 357 | 12,000 |
2007/02/15 | 357 | 357 | 355 | 357 | 19,000 |
2007/02/14 | 346 | 350 | 341 | 350 | 37,000 |
2007/02/13 | 341 | 348 | 341 | 341 | 7,000 |
2007/02/09 | 336 | 340 | 335 | 340 | 7,000 |
2007/02/08 | 348 | 348 | 335 | 341 | 15,000 |
2007/02/07 | 348 | 355 | 344 | 349 | 65,000 |
2007/02/06 | 327 | 328 | 327 | 328 | 2,000 |
2007/02/05 | 324 | 324 | 323 | 323 | 5,000 |
2007/02/02 | 320 | 323 | 319 | 323 | 5,000 |
2007/01/30 | 324 | 324 | 324 | 324 | 1,000 |
2007/01/29 | 312 | 317 | 312 | 314 | 5,000 |
2007/01/25 | 327 | 327 | 321 | 322 | 15,000 |
2007/01/24 | 329 | 329 | 329 | 329 | 1,000 |
2007/01/23 | 333 | 333 | 325 | 325 | 9,000 |
2007/01/22 | 321 | 332 | 321 | 332 | 2,000 |
2007/01/18 | 319 | 319 | 319 | 319 | 5,000 |
2007/01/16 | 329 | 329 | 329 | 329 | 1,000 |
2007/01/15 | 330 | 330 | 330 | 330 | 11,000 |
2007/01/12 | 327 | 330 | 321 | 326 | 8,000 |
2007/01/11 | 325 | 325 | 325 | 325 | 1,000 |
2007/01/10 | 327 | 327 | 327 | 327 | 1,000 |
2007/01/09 | 320 | 320 | 320 | 320 | 1,000 |
2007/01/05 | 323 | 325 | 323 | 325 | 8,000 |
2007/01/04 | 318 | 318 | 318 | 318 | 1,000 |