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 |
|---|---|---|---|---|---|
| 2010/12/30 | 332 | 337 | 330 | 337 | 4,000 |
| 2010/12/29 | 331 | 335 | 331 | 333 | 7,000 |
| 2010/12/28 | 330 | 332 | 330 | 332 | 2,000 |
| 2010/12/27 | 326 | 331 | 326 | 331 | 30,000 |
| 2010/12/24 | 327 | 331 | 327 | 331 | 27,000 |
| 2010/12/22 | 333 | 334 | 329 | 334 | 11,000 |
| 2010/12/21 | 336 | 338 | 334 | 335 | 20,000 |
| 2010/12/20 | 341 | 341 | 336 | 336 | 13,000 |
| 2010/12/17 | 342 | 344 | 341 | 341 | 15,000 |
| 2010/12/16 | 345 | 346 | 343 | 344 | 9,000 |
| 2010/12/15 | 347 | 347 | 346 | 346 | 21,000 |
| 2010/12/14 | 345 | 349 | 345 | 349 | 6,000 |
| 2010/12/13 | 348 | 350 | 344 | 347 | 17,000 |
| 2010/12/10 | 349 | 349 | 345 | 348 | 60,000 |
| 2010/12/09 | 339 | 341 | 339 | 341 | 22,000 |
| 2010/12/08 | 338 | 338 | 338 | 338 | 3,000 |
| 2010/12/07 | 0 | 0 | 0 | 337 | 0 |
| 2010/12/06 | 337 | 337 | 337 | 337 | 8,000 |
| 2010/12/03 | 336 | 339 | 336 | 338 | 24,000 |
| 2010/12/02 | 336 | 337 | 336 | 337 | 2,000 |
| 2010/12/01 | 332 | 332 | 332 | 332 | 3,000 |
| 2010/11/30 | 338 | 338 | 335 | 335 | 4,000 |
| 2010/11/29 | 338 | 338 | 333 | 337 | 29,000 |
| 2010/11/26 | 0 | 0 | 0 | 339 | 0 |
| 2010/11/25 | 342 | 342 | 339 | 339 | 20,000 |
| 2010/11/24 | 343 | 343 | 341 | 343 | 4,000 |
| 2010/11/22 | 342 | 342 | 339 | 341 | 5,000 |
| 2010/11/19 | 340 | 340 | 339 | 340 | 13,000 |
| 2010/11/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/11/17 | 341 | 341 | 341 | 341 | 1,000 |
| 2010/11/16 | 345 | 345 | 340 | 340 | 4,000 |
| 2010/11/15 | 342 | 342 | 342 | 342 | 12,000 |
| 2010/11/12 | 337 | 340 | 337 | 340 | 12,000 |
| 2010/11/11 | 339 | 339 | 336 | 336 | 11,000 |
| 2010/11/10 | 337 | 339 | 337 | 339 | 7,000 |
| 2010/11/09 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/11/08 | 0 | 0 | 0 | 336 | 0 |
| 2010/11/05 | 336 | 336 | 336 | 336 | 3,000 |
| 2010/11/04 | 333 | 333 | 333 | 333 | 1,000 |
| 2010/11/02 | 0 | 0 | 0 | 333 | 0 |
| 2010/11/01 | 333 | 333 | 333 | 333 | 1,000 |
| 2010/10/29 | 331 | 333 | 326 | 333 | 7,000 |
| 2010/10/28 | 332 | 337 | 330 | 337 | 4,000 |
| 2010/10/27 | 333 | 333 | 332 | 332 | 2,000 |
| 2010/10/26 | 0 | 0 | 0 | 335 | 0 |
| 2010/10/25 | 340 | 340 | 335 | 335 | 14,000 |
| 2010/10/22 | 333 | 337 | 333 | 337 | 3,000 |
| 2010/10/21 | 334 | 334 | 333 | 333 | 2,000 |
| 2010/10/20 | 335 | 335 | 333 | 333 | 2,000 |
| 2010/10/19 | 336 | 336 | 336 | 336 | 1,000 |
| 2010/10/18 | 337 | 337 | 337 | 337 | 10,000 |
| 2010/10/15 | 336 | 336 | 329 | 329 | 26,000 |
| 2010/10/14 | 334 | 334 | 334 | 334 | 3,000 |
| 2010/10/13 | 334 | 334 | 334 | 334 | 5,000 |
| 2010/10/12 | 335 | 335 | 334 | 334 | 6,000 |
| 2010/10/08 | 336 | 341 | 334 | 336 | 9,000 |
| 2010/10/07 | 337 | 337 | 337 | 337 | 1,000 |
| 2010/10/06 | 340 | 340 | 335 | 339 | 4,000 |
| 2010/10/05 | 346 | 346 | 343 | 343 | 11,000 |
| 2010/10/04 | 346 | 347 | 345 | 345 | 3,000 |
| 2010/10/01 | 0 | 0 | 0 | 347 | 0 |
| 2010/09/30 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 355 | 0 |
| 2010/09/28 | 355 | 355 | 355 | 355 | 1,000 |
| 2010/09/27 | 349 | 350 | 349 | 350 | 15,000 |
| 2010/09/24 | 345 | 348 | 345 | 346 | 5,000 |
| 2010/09/22 | 347 | 349 | 347 | 349 | 2,000 |
| 2010/09/21 | 344 | 349 | 341 | 346 | 17,000 |
| 2010/09/17 | 347 | 350 | 347 | 350 | 2,000 |
| 2010/09/16 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/09/15 | 350 | 350 | 342 | 348 | 19,000 |
| 2010/09/14 | 350 | 352 | 347 | 350 | 10,000 |
| 2010/09/13 | 350 | 350 | 350 | 350 | 3,000 |
| 2010/09/10 | 351 | 351 | 348 | 348 | 7,000 |
| 2010/09/09 | 348 | 348 | 348 | 348 | 1,000 |
| 2010/09/08 | 0 | 0 | 0 | 343 | 0 |
| 2010/09/07 | 343 | 343 | 343 | 343 | 2,000 |
| 2010/09/06 | 351 | 351 | 351 | 351 | 3,000 |
| 2010/09/03 | 352 | 352 | 347 | 349 | 4,000 |
| 2010/09/02 | 347 | 349 | 346 | 346 | 5,000 |
| 2010/09/01 | 348 | 348 | 348 | 348 | 1,000 |
| 2010/08/31 | 349 | 349 | 349 | 349 | 3,000 |
| 2010/08/30 | 344 | 352 | 344 | 352 | 8,000 |
| 2010/08/27 | 343 | 345 | 337 | 345 | 4,000 |
| 2010/08/26 | 336 | 343 | 335 | 343 | 14,000 |
| 2010/08/25 | 344 | 344 | 340 | 340 | 16,000 |
| 2010/08/24 | 352 | 352 | 344 | 344 | 16,000 |
| 2010/08/23 | 348 | 360 | 348 | 360 | 4,000 |
| 2010/08/20 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/08/19 | 343 | 343 | 343 | 343 | 4,000 |
| 2010/08/18 | 346 | 346 | 346 | 346 | 2,000 |
| 2010/08/17 | 0 | 0 | 0 | 354 | 0 |
| 2010/08/16 | 350 | 354 | 350 | 354 | 25,000 |
| 2010/08/13 | 345 | 350 | 345 | 350 | 20,000 |
| 2010/08/12 | 344 | 344 | 344 | 344 | 3,000 |
| 2010/08/11 | 0 | 0 | 0 | 348 | 0 |
| 2010/08/10 | 351 | 351 | 348 | 348 | 5,000 |
| 2010/08/09 | 354 | 356 | 354 | 356 | 11,000 |
| 2010/08/06 | 348 | 348 | 348 | 348 | 5,000 |
| 2010/08/05 | 352 | 352 | 350 | 350 | 8,000 |
| 2010/08/04 | 345 | 349 | 345 | 349 | 2,000 |
| 2010/08/03 | 345 | 348 | 343 | 348 | 16,000 |
| 2010/08/02 | 348 | 348 | 345 | 345 | 2,000 |
| 2010/07/30 | 345 | 349 | 342 | 349 | 13,000 |
| 2010/07/29 | 348 | 348 | 348 | 348 | 1,000 |
| 2010/07/28 | 349 | 352 | 349 | 352 | 17,000 |
| 2010/07/27 | 350 | 350 | 349 | 349 | 4,000 |
| 2010/07/26 | 362 | 362 | 355 | 355 | 47,000 |
| 2010/07/23 | 346 | 354 | 345 | 354 | 19,000 |
| 2010/07/22 | 347 | 348 | 346 | 346 | 6,000 |
| 2010/07/21 | 347 | 347 | 347 | 347 | 1,000 |
| 2010/07/20 | 349 | 350 | 346 | 346 | 9,000 |
| 2010/07/16 | 350 | 350 | 345 | 349 | 14,000 |
| 2010/07/15 | 354 | 355 | 351 | 351 | 45,000 |
| 2010/07/14 | 357 | 365 | 357 | 362 | 16,000 |
| 2010/07/13 | 354 | 358 | 354 | 358 | 3,000 |
| 2010/07/12 | 351 | 356 | 349 | 351 | 12,000 |
| 2010/07/09 | 355 | 355 | 349 | 350 | 5,000 |
| 2010/07/08 | 351 | 351 | 351 | 351 | 1,000 |
| 2010/07/07 | 349 | 349 | 349 | 349 | 9,000 |
| 2010/07/06 | 350 | 351 | 350 | 351 | 4,000 |
| 2010/07/05 | 350 | 352 | 350 | 351 | 10,000 |
| 2010/07/02 | 352 | 352 | 349 | 351 | 9,000 |
| 2010/07/01 | 358 | 358 | 350 | 350 | 11,000 |
| 2010/06/30 | 353 | 359 | 345 | 359 | 15,000 |
| 2010/06/29 | 360 | 360 | 355 | 355 | 9,000 |
| 2010/06/28 | 365 | 365 | 355 | 363 | 23,000 |
| 2010/06/25 | 365 | 372 | 365 | 372 | 18,000 |
| 2010/06/24 | 371 | 374 | 371 | 373 | 16,000 |
| 2010/06/23 | 370 | 371 | 368 | 369 | 9,000 |
| 2010/06/22 | 370 | 370 | 370 | 370 | 1,000 |
| 2010/06/21 | 370 | 373 | 367 | 373 | 15,000 |
| 2010/06/18 | 371 | 379 | 364 | 379 | 14,000 |
| 2010/06/17 | 374 | 374 | 373 | 373 | 5,000 |
| 2010/06/16 | 380 | 386 | 376 | 376 | 13,000 |
| 2010/06/15 | 383 | 384 | 377 | 377 | 15,000 |
| 2010/06/14 | 374 | 378 | 374 | 378 | 15,000 |
| 2010/06/11 | 376 | 376 | 371 | 371 | 11,000 |
| 2010/06/10 | 375 | 375 | 366 | 373 | 41,000 |
| 2010/06/09 | 370 | 372 | 369 | 369 | 19,000 |
| 2010/06/08 | 364 | 378 | 364 | 369 | 22,000 |
| 2010/06/07 | 363 | 363 | 363 | 363 | 5,000 |
| 2010/06/04 | 360 | 369 | 360 | 363 | 20,000 |
| 2010/06/03 | 361 | 363 | 360 | 362 | 14,000 |
| 2010/06/02 | 356 | 362 | 355 | 357 | 25,000 |
| 2010/06/01 | 356 | 357 | 355 | 355 | 6,000 |
| 2010/05/31 | 353 | 356 | 353 | 356 | 6,000 |
| 2010/05/28 | 357 | 359 | 355 | 355 | 5,000 |
| 2010/05/27 | 364 | 364 | 357 | 357 | 10,000 |
| 2010/05/26 | 356 | 365 | 356 | 365 | 8,000 |
| 2010/05/25 | 355 | 359 | 355 | 359 | 43,000 |
| 2010/05/24 | 370 | 370 | 360 | 363 | 25,000 |
| 2010/05/21 | 352 | 363 | 348 | 363 | 7,000 |
| 2010/05/20 | 359 | 364 | 358 | 358 | 12,000 |
| 2010/05/19 | 364 | 369 | 360 | 364 | 20,000 |
| 2010/05/18 | 389 | 389 | 362 | 378 | 23,000 |
| 2010/05/17 | 395 | 395 | 376 | 387 | 41,000 |
| 2010/05/14 | 392 | 393 | 388 | 393 | 32,000 |
| 2010/05/13 | 385 | 402 | 381 | 392 | 102,000 |
| 2010/05/12 | 375 | 385 | 370 | 380 | 75,000 |
| 2010/05/11 | 350 | 363 | 350 | 361 | 39,000 |
| 2010/05/10 | 345 | 345 | 342 | 343 | 8,000 |
| 2010/05/07 | 348 | 348 | 334 | 344 | 26,000 |
| 2010/05/06 | 360 | 363 | 356 | 356 | 17,000 |
| 2010/04/30 | 365 | 374 | 362 | 365 | 75,000 |
| 2010/04/28 | 342 | 342 | 342 | 342 | 7,000 |
| 2010/04/27 | 343 | 343 | 343 | 343 | 1,000 |
| 2010/04/26 | 345 | 346 | 343 | 346 | 19,000 |
| 2010/04/23 | 340 | 347 | 340 | 347 | 9,000 |
| 2010/04/22 | 340 | 342 | 340 | 342 | 3,000 |
| 2010/04/21 | 342 | 345 | 342 | 345 | 5,000 |
| 2010/04/20 | 342 | 342 | 341 | 341 | 4,000 |
| 2010/04/19 | 343 | 344 | 342 | 342 | 5,000 |
| 2010/04/16 | 346 | 346 | 338 | 343 | 36,000 |
| 2010/04/15 | 348 | 349 | 346 | 349 | 21,000 |
| 2010/04/14 | 345 | 348 | 345 | 347 | 9,000 |
| 2010/04/13 | 346 | 348 | 344 | 344 | 9,000 |
| 2010/04/12 | 346 | 346 | 342 | 343 | 7,000 |
| 2010/04/09 | 340 | 340 | 340 | 340 | 4,000 |
| 2010/04/08 | 342 | 344 | 340 | 340 | 9,000 |
| 2010/04/07 | 341 | 343 | 341 | 343 | 5,000 |
| 2010/04/06 | 341 | 341 | 339 | 341 | 6,000 |
| 2010/04/05 | 344 | 344 | 338 | 338 | 21,000 |
| 2010/04/02 | 348 | 348 | 345 | 345 | 5,000 |
| 2010/04/01 | 344 | 344 | 344 | 344 | 2,000 |
| 2010/03/31 | 341 | 349 | 341 | 349 | 7,000 |
| 2010/03/30 | 343 | 343 | 340 | 340 | 4,000 |
| 2010/03/29 | 340 | 343 | 340 | 343 | 8,000 |
| 2010/03/26 | 347 | 350 | 347 | 350 | 8,000 |
| 2010/03/25 | 353 | 353 | 353 | 353 | 17,000 |
| 2010/03/24 | 352 | 355 | 352 | 355 | 7,000 |
| 2010/03/23 | 347 | 347 | 347 | 347 | 5,000 |
| 2010/03/19 | 353 | 353 | 346 | 346 | 12,000 |
| 2010/03/18 | 356 | 356 | 345 | 345 | 10,000 |
| 2010/03/16 | 356 | 356 | 356 | 356 | 8,000 |
| 2010/03/15 | 356 | 356 | 356 | 356 | 13,000 |
| 2010/03/12 | 349 | 350 | 349 | 350 | 3,000 |
| 2010/03/11 | 348 | 349 | 348 | 349 | 2,000 |
| 2010/03/10 | 347 | 347 | 347 | 347 | 3,000 |
| 2010/03/09 | 346 | 347 | 343 | 347 | 12,000 |
| 2010/03/08 | 347 | 347 | 345 | 345 | 5,000 |
| 2010/03/05 | 348 | 348 | 346 | 346 | 7,000 |
| 2010/03/04 | 349 | 349 | 347 | 348 | 4,000 |
| 2010/03/03 | 349 | 349 | 349 | 349 | 3,000 |
| 2010/03/01 | 348 | 348 | 346 | 347 | 9,000 |
| 2010/02/25 | 357 | 357 | 357 | 357 | 13,000 |
| 2010/02/24 | 348 | 350 | 348 | 350 | 5,000 |
| 2010/02/23 | 347 | 349 | 347 | 349 | 4,000 |
| 2010/02/22 | 351 | 351 | 344 | 351 | 5,000 |
| 2010/02/19 | 346 | 346 | 346 | 346 | 1,000 |
| 2010/02/18 | 346 | 346 | 346 | 346 | 2,000 |
| 2010/02/17 | 346 | 346 | 346 | 346 | 2,000 |
| 2010/02/16 | 350 | 350 | 346 | 346 | 5,000 |
| 2010/02/15 | 352 | 352 | 352 | 352 | 17,000 |
| 2010/02/12 | 350 | 351 | 348 | 350 | 11,000 |
| 2010/02/10 | 350 | 352 | 348 | 348 | 11,000 |
| 2010/02/09 | 342 | 346 | 342 | 345 | 4,000 |
| 2010/02/08 | 342 | 343 | 342 | 343 | 7,000 |
| 2010/02/05 | 345 | 345 | 341 | 342 | 8,000 |
| 2010/02/04 | 349 | 349 | 345 | 347 | 11,000 |
| 2010/02/03 | 346 | 346 | 344 | 344 | 13,000 |
| 2010/02/02 | 343 | 343 | 343 | 343 | 3,000 |
| 2010/02/01 | 343 | 343 | 343 | 343 | 2,000 |
| 2010/01/28 | 343 | 343 | 341 | 343 | 4,000 |
| 2010/01/27 | 348 | 348 | 340 | 345 | 41,000 |
| 2010/01/26 | 350 | 350 | 348 | 348 | 13,000 |
| 2010/01/25 | 350 | 350 | 349 | 350 | 24,000 |
| 2010/01/22 | 348 | 351 | 348 | 351 | 6,000 |
| 2010/01/21 | 353 | 353 | 350 | 350 | 15,000 |
| 2010/01/20 | 357 | 357 | 354 | 354 | 2,000 |
| 2010/01/19 | 355 | 355 | 355 | 355 | 4,000 |
| 2010/01/18 | 352 | 355 | 350 | 350 | 20,000 |
| 2010/01/15 | 355 | 355 | 352 | 353 | 19,000 |
| 2010/01/14 | 360 | 360 | 358 | 358 | 21,000 |
| 2010/01/13 | 360 | 361 | 360 | 361 | 7,000 |
| 2010/01/12 | 358 | 360 | 355 | 356 | 8,000 |
| 2010/01/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2010/01/05 | 365 | 365 | 365 | 365 | 6,000 |
| 2010/01/04 | 354 | 355 | 354 | 355 | 5,000 |