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 |
|---|---|---|---|---|---|
| 2009/12/30 | 354 | 355 | 354 | 355 | 3,000 |
| 2009/12/29 | 360 | 360 | 356 | 356 | 2,000 |
| 2009/12/28 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/12/25 | 362 | 362 | 357 | 357 | 16,000 |
| 2009/12/24 | 354 | 367 | 354 | 367 | 15,000 |
| 2009/12/22 | 361 | 361 | 354 | 357 | 5,000 |
| 2009/12/21 | 346 | 351 | 346 | 351 | 5,000 |
| 2009/12/18 | 348 | 348 | 346 | 346 | 3,000 |
| 2009/12/17 | 366 | 366 | 350 | 351 | 43,000 |
| 2009/12/16 | 342 | 342 | 340 | 341 | 6,000 |
| 2009/12/15 | 340 | 340 | 339 | 340 | 20,000 |
| 2009/12/14 | 342 | 344 | 342 | 344 | 7,000 |
| 2009/12/11 | 340 | 344 | 340 | 344 | 8,000 |
| 2009/12/10 | 336 | 342 | 336 | 341 | 20,000 |
| 2009/12/09 | 347 | 352 | 347 | 351 | 18,000 |
| 2009/12/08 | 346 | 348 | 346 | 348 | 9,000 |
| 2009/12/07 | 344 | 349 | 343 | 343 | 12,000 |
| 2009/12/04 | 341 | 345 | 341 | 342 | 23,000 |
| 2009/12/03 | 345 | 346 | 343 | 346 | 11,000 |
| 2009/12/02 | 343 | 344 | 343 | 344 | 5,000 |
| 2009/12/01 | 338 | 338 | 338 | 338 | 3,000 |
| 2009/11/30 | 333 | 336 | 333 | 336 | 9,000 |
| 2009/11/27 | 339 | 339 | 332 | 335 | 5,000 |
| 2009/11/26 | 339 | 339 | 339 | 339 | 2,000 |
| 2009/11/25 | 349 | 349 | 349 | 349 | 13,000 |
| 2009/11/24 | 342 | 350 | 342 | 345 | 9,000 |
| 2009/11/20 | 342 | 346 | 341 | 341 | 8,000 |
| 2009/11/19 | 345 | 345 | 342 | 342 | 8,000 |
| 2009/11/18 | 352 | 352 | 350 | 350 | 11,000 |
| 2009/11/17 | 361 | 361 | 354 | 354 | 18,000 |
| 2009/11/16 | 370 | 370 | 360 | 364 | 21,000 |
| 2009/11/13 | 369 | 372 | 366 | 371 | 18,000 |
| 2009/11/12 | 379 | 379 | 370 | 377 | 12,000 |
| 2009/11/11 | 369 | 383 | 368 | 380 | 43,000 |
| 2009/11/10 | 348 | 360 | 348 | 359 | 19,000 |
| 2009/11/09 | 344 | 345 | 340 | 345 | 8,000 |
| 2009/11/06 | 347 | 347 | 347 | 347 | 2,000 |
| 2009/11/05 | 359 | 359 | 357 | 357 | 6,000 |
| 2009/11/04 | 355 | 360 | 355 | 360 | 4,000 |
| 2009/11/02 | 342 | 355 | 342 | 355 | 16,000 |
| 2009/10/30 | 344 | 344 | 339 | 344 | 11,000 |
| 2009/10/29 | 342 | 343 | 337 | 343 | 6,000 |
| 2009/10/27 | 342 | 346 | 342 | 346 | 6,000 |
| 2009/10/26 | 347 | 347 | 342 | 342 | 16,000 |
| 2009/10/23 | 343 | 350 | 343 | 348 | 15,000 |
| 2009/10/22 | 345 | 345 | 345 | 345 | 2,000 |
| 2009/10/21 | 347 | 347 | 343 | 343 | 9,000 |
| 2009/10/20 | 341 | 345 | 341 | 345 | 2,000 |
| 2009/10/19 | 343 | 344 | 343 | 344 | 3,000 |
| 2009/10/16 | 348 | 348 | 347 | 347 | 3,000 |
| 2009/10/15 | 349 | 353 | 349 | 353 | 14,000 |
| 2009/10/14 | 348 | 350 | 348 | 349 | 9,000 |
| 2009/10/13 | 354 | 354 | 345 | 347 | 19,000 |
| 2009/10/09 | 345 | 350 | 344 | 349 | 22,000 |
| 2009/10/08 | 336 | 340 | 335 | 340 | 3,000 |
| 2009/10/07 | 332 | 339 | 332 | 339 | 19,000 |
| 2009/10/06 | 336 | 337 | 336 | 337 | 5,000 |
| 2009/10/05 | 333 | 345 | 331 | 335 | 19,000 |
| 2009/10/02 | 341 | 341 | 334 | 339 | 22,000 |
| 2009/10/01 | 348 | 353 | 343 | 343 | 27,000 |
| 2009/09/30 | 356 | 359 | 353 | 357 | 14,000 |
| 2009/09/29 | 361 | 361 | 353 | 353 | 9,000 |
| 2009/09/28 | 368 | 370 | 361 | 361 | 9,000 |
| 2009/09/25 | 382 | 382 | 377 | 377 | 12,000 |
| 2009/09/24 | 380 | 381 | 380 | 381 | 5,000 |
| 2009/09/18 | 380 | 381 | 375 | 381 | 5,000 |
| 2009/09/17 | 377 | 380 | 375 | 380 | 5,000 |
| 2009/09/16 | 375 | 377 | 370 | 375 | 13,000 |
| 2009/09/15 | 377 | 377 | 365 | 375 | 21,000 |
| 2009/09/14 | 379 | 380 | 377 | 378 | 14,000 |
| 2009/09/11 | 374 | 375 | 370 | 375 | 20,000 |
| 2009/09/10 | 367 | 370 | 365 | 370 | 15,000 |
| 2009/09/09 | 365 | 367 | 355 | 365 | 40,000 |
| 2009/09/08 | 370 | 370 | 368 | 368 | 8,000 |
| 2009/09/07 | 377 | 377 | 372 | 375 | 14,000 |
| 2009/09/04 | 380 | 380 | 377 | 377 | 16,000 |
| 2009/09/03 | 383 | 383 | 383 | 383 | 2,000 |
| 2009/09/02 | 382 | 383 | 381 | 383 | 5,000 |
| 2009/09/01 | 385 | 385 | 381 | 385 | 21,000 |
| 2009/08/31 | 390 | 390 | 385 | 385 | 9,000 |
| 2009/08/28 | 388 | 389 | 387 | 387 | 5,000 |
| 2009/08/27 | 386 | 387 | 385 | 387 | 20,000 |
| 2009/08/26 | 392 | 395 | 386 | 395 | 34,000 |
| 2009/08/25 | 395 | 395 | 391 | 391 | 19,000 |
| 2009/08/24 | 395 | 400 | 395 | 399 | 16,000 |
| 2009/08/21 | 396 | 396 | 395 | 395 | 10,000 |
| 2009/08/20 | 395 | 395 | 395 | 395 | 3,000 |
| 2009/08/19 | 409 | 409 | 394 | 395 | 25,000 |
| 2009/08/18 | 400 | 404 | 398 | 404 | 19,000 |
| 2009/08/17 | 405 | 405 | 400 | 400 | 50,000 |
| 2009/08/14 | 418 | 418 | 410 | 415 | 32,000 |
| 2009/08/13 | 410 | 414 | 405 | 412 | 51,000 |
| 2009/08/12 | 393 | 408 | 393 | 405 | 28,000 |
| 2009/08/11 | 392 | 397 | 391 | 393 | 15,000 |
| 2009/08/10 | 405 | 405 | 382 | 391 | 72,000 |
| 2009/08/07 | 394 | 410 | 394 | 410 | 86,000 |
| 2009/08/06 | 389 | 391 | 387 | 388 | 18,000 |
| 2009/08/05 | 398 | 398 | 390 | 394 | 14,000 |
| 2009/08/04 | 398 | 400 | 391 | 393 | 15,000 |
| 2009/08/03 | 395 | 399 | 388 | 388 | 17,000 |
| 2009/07/31 | 385 | 398 | 380 | 398 | 28,000 |
| 2009/07/30 | 386 | 390 | 386 | 386 | 11,000 |
| 2009/07/29 | 384 | 387 | 383 | 387 | 6,000 |
| 2009/07/28 | 397 | 397 | 387 | 387 | 13,000 |
| 2009/07/27 | 394 | 396 | 394 | 394 | 39,000 |
| 2009/07/24 | 399 | 399 | 393 | 396 | 24,000 |
| 2009/07/23 | 400 | 401 | 396 | 400 | 16,000 |
| 2009/07/22 | 385 | 400 | 385 | 400 | 26,000 |
| 2009/07/21 | 386 | 386 | 382 | 382 | 18,000 |
| 2009/07/17 | 382 | 382 | 382 | 382 | 2,000 |
| 2009/07/16 | 382 | 386 | 376 | 382 | 22,000 |
| 2009/07/15 | 368 | 374 | 368 | 374 | 38,000 |
| 2009/07/14 | 361 | 373 | 358 | 364 | 20,000 |
| 2009/07/13 | 377 | 378 | 356 | 356 | 54,000 |
| 2009/07/10 | 391 | 393 | 380 | 385 | 33,000 |
| 2009/07/09 | 395 | 397 | 393 | 393 | 15,000 |
| 2009/07/08 | 408 | 408 | 394 | 398 | 27,000 |
| 2009/07/07 | 422 | 429 | 413 | 418 | 42,000 |
| 2009/07/06 | 404 | 420 | 395 | 412 | 138,000 |
| 2009/07/03 | 398 | 399 | 394 | 399 | 21,000 |
| 2009/07/02 | 405 | 405 | 398 | 398 | 12,000 |
| 2009/07/01 | 395 | 400 | 386 | 400 | 26,000 |
| 2009/06/30 | 398 | 398 | 393 | 395 | 7,000 |
| 2009/06/29 | 403 | 403 | 395 | 398 | 22,000 |
| 2009/06/26 | 396 | 410 | 395 | 398 | 17,000 |
| 2009/06/25 | 395 | 397 | 395 | 395 | 29,000 |
| 2009/06/24 | 404 | 405 | 397 | 400 | 19,000 |
| 2009/06/23 | 410 | 415 | 404 | 406 | 18,000 |
| 2009/06/22 | 424 | 424 | 414 | 420 | 12,000 |
| 2009/06/19 | 429 | 429 | 412 | 419 | 22,000 |
| 2009/06/18 | 437 | 440 | 426 | 431 | 41,000 |
| 2009/06/17 | 429 | 429 | 423 | 424 | 18,000 |
| 2009/06/16 | 440 | 443 | 430 | 436 | 44,000 |
| 2009/06/15 | 412 | 442 | 412 | 442 | 65,000 |
| 2009/06/12 | 416 | 416 | 406 | 413 | 33,000 |
| 2009/06/11 | 407 | 415 | 405 | 415 | 39,000 |
| 2009/06/10 | 393 | 416 | 393 | 413 | 97,000 |
| 2009/06/09 | 388 | 392 | 384 | 392 | 50,000 |
| 2009/06/08 | 379 | 393 | 376 | 393 | 73,000 |
| 2009/06/05 | 378 | 378 | 373 | 374 | 35,000 |
| 2009/06/04 | 373 | 377 | 373 | 377 | 32,000 |
| 2009/06/03 | 370 | 374 | 367 | 374 | 22,000 |
| 2009/06/02 | 367 | 374 | 366 | 368 | 24,000 |
| 2009/06/01 | 366 | 370 | 365 | 366 | 11,000 |
| 2009/05/29 | 364 | 368 | 363 | 365 | 9,000 |
| 2009/05/28 | 365 | 370 | 363 | 369 | 43,000 |
| 2009/05/27 | 364 | 375 | 359 | 362 | 64,000 |
| 2009/05/26 | 362 | 362 | 356 | 360 | 25,000 |
| 2009/05/25 | 375 | 378 | 363 | 363 | 59,000 |
| 2009/05/22 | 369 | 372 | 365 | 371 | 59,000 |
| 2009/05/21 | 364 | 370 | 360 | 365 | 74,000 |
| 2009/05/20 | 349 | 354 | 348 | 354 | 29,000 |
| 2009/05/19 | 361 | 364 | 355 | 362 | 10,000 |
| 2009/05/18 | 365 | 365 | 354 | 365 | 25,000 |
| 2009/05/15 | 340 | 370 | 332 | 370 | 175,000 |
| 2009/05/14 | 292 | 373 | 292 | 354 | 110,000 |
| 2009/05/13 | 294 | 294 | 293 | 293 | 11,000 |
| 2009/05/12 | 290 | 297 | 290 | 294 | 13,000 |
| 2009/05/11 | 294 | 294 | 291 | 292 | 9,000 |
| 2009/05/08 | 293 | 294 | 293 | 294 | 3,000 |
| 2009/05/07 | 296 | 297 | 292 | 293 | 23,000 |
| 2009/05/01 | 292 | 293 | 292 | 293 | 4,000 |
| 2009/04/27 | 297 | 297 | 297 | 297 | 21,000 |
| 2009/04/24 | 295 | 295 | 295 | 295 | 5,000 |
| 2009/04/23 | 293 | 293 | 292 | 292 | 6,000 |
| 2009/04/22 | 293 | 294 | 292 | 292 | 6,000 |
| 2009/04/21 | 295 | 295 | 294 | 294 | 3,000 |
| 2009/04/17 | 294 | 294 | 294 | 294 | 2,000 |
| 2009/04/15 | 294 | 295 | 294 | 295 | 15,000 |
| 2009/04/14 | 298 | 299 | 293 | 299 | 13,000 |
| 2009/04/13 | 297 | 301 | 297 | 297 | 6,000 |
| 2009/04/10 | 294 | 296 | 294 | 294 | 13,000 |
| 2009/04/09 | 291 | 293 | 289 | 292 | 6,000 |
| 2009/04/08 | 296 | 296 | 292 | 292 | 4,000 |
| 2009/04/07 | 292 | 296 | 291 | 296 | 21,000 |
| 2009/04/06 | 303 | 303 | 297 | 297 | 11,000 |
| 2009/04/03 | 309 | 309 | 305 | 308 | 7,000 |
| 2009/04/02 | 308 | 310 | 308 | 310 | 5,000 |
| 2009/04/01 | 315 | 315 | 302 | 312 | 21,000 |
| 2009/03/31 | 328 | 328 | 328 | 328 | 5,000 |
| 2009/03/25 | 350 | 350 | 350 | 350 | 10,000 |
| 2009/03/24 | 349 | 349 | 349 | 349 | 2,000 |
| 2009/03/16 | 339 | 339 | 339 | 339 | 11,000 |
| 2009/03/13 | 340 | 344 | 340 | 344 | 7,000 |
| 2009/03/11 | 340 | 340 | 337 | 337 | 6,000 |
| 2009/03/10 | 338 | 345 | 338 | 345 | 2,000 |
| 2009/03/09 | 339 | 340 | 339 | 340 | 5,000 |
| 2009/03/05 | 335 | 335 | 335 | 335 | 3,000 |
| 2009/03/03 | 328 | 328 | 328 | 328 | 3,000 |
| 2009/03/02 | 326 | 326 | 326 | 326 | 1,000 |
| 2009/02/25 | 340 | 340 | 340 | 340 | 8,000 |
| 2009/02/24 | 338 | 338 | 337 | 337 | 2,000 |
| 2009/02/23 | 337 | 337 | 337 | 337 | 1,000 |
| 2009/02/16 | 363 | 363 | 343 | 343 | 11,000 |
| 2009/02/13 | 345 | 345 | 343 | 343 | 3,000 |
| 2009/02/12 | 341 | 341 | 340 | 340 | 4,000 |
| 2009/02/05 | 335 | 335 | 335 | 335 | 2,000 |
| 2009/02/04 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/01/30 | 315 | 315 | 315 | 315 | 5,000 |
| 2009/01/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/01/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/01/26 | 379 | 379 | 379 | 379 | 8,000 |
| 2009/01/23 | 350 | 351 | 350 | 351 | 2,000 |
| 2009/01/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/01/15 | 343 | 343 | 343 | 343 | 10,000 |
| 2009/01/14 | 342 | 342 | 337 | 337 | 5,000 |
| 2009/01/13 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/01/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/01/05 | 336 | 336 | 336 | 336 | 4,000 |