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 |
---|---|---|---|---|---|
2011/12/30 | 296 | 296 | 296 | 296 | 4,000 |
2011/12/29 | 295 | 295 | 295 | 295 | 4,000 |
2011/12/28 | 297 | 297 | 297 | 297 | 2,000 |
2011/12/27 | 299 | 300 | 297 | 297 | 27,000 |
2011/12/26 | 305 | 306 | 304 | 304 | 20,000 |
2011/12/22 | 306 | 312 | 306 | 309 | 9,000 |
2011/12/21 | 307 | 307 | 302 | 306 | 7,000 |
2011/12/20 | 303 | 306 | 301 | 306 | 16,000 |
2011/12/19 | 302 | 304 | 302 | 303 | 4,000 |
2011/12/16 | 301 | 301 | 301 | 301 | 2,000 |
2011/12/15 | 306 | 306 | 297 | 303 | 22,000 |
2011/12/14 | 309 | 314 | 309 | 314 | 8,000 |
2011/12/13 | 305 | 308 | 305 | 305 | 8,000 |
2011/12/12 | 308 | 308 | 301 | 305 | 7,000 |
2011/12/09 | 314 | 314 | 298 | 301 | 66,000 |
2011/12/08 | 294 | 306 | 293 | 306 | 22,000 |
2011/12/07 | 291 | 293 | 291 | 293 | 2,000 |
2011/12/06 | 295 | 299 | 290 | 293 | 40,000 |
2011/12/05 | 293 | 296 | 293 | 294 | 10,000 |
2011/12/02 | 291 | 291 | 288 | 290 | 7,000 |
2011/12/01 | 286 | 287 | 285 | 287 | 5,000 |
2011/11/30 | 285 | 286 | 285 | 286 | 5,000 |
2011/11/29 | 276 | 284 | 275 | 284 | 14,000 |
2011/11/28 | 285 | 285 | 284 | 284 | 4,000 |
2011/11/25 | 289 | 289 | 288 | 288 | 17,000 |
2011/11/24 | 287 | 290 | 287 | 290 | 7,000 |
2011/11/22 | 288 | 288 | 286 | 286 | 9,000 |
2011/11/21 | 0 | 0 | 0 | 289 | 0 |
2011/11/18 | 286 | 289 | 286 | 289 | 3,000 |
2011/11/17 | 288 | 288 | 288 | 288 | 2,000 |
2011/11/16 | 291 | 291 | 288 | 288 | 4,000 |
2011/11/15 | 289 | 291 | 289 | 291 | 26,000 |
2011/11/14 | 297 | 297 | 297 | 297 | 4,000 |
2011/11/11 | 295 | 295 | 295 | 295 | 3,000 |
2011/11/10 | 297 | 297 | 295 | 295 | 6,000 |
2011/11/09 | 296 | 296 | 289 | 293 | 13,000 |
2011/11/08 | 292 | 292 | 292 | 292 | 1,000 |
2011/11/07 | 295 | 295 | 291 | 291 | 5,000 |
2011/11/04 | 295 | 295 | 295 | 295 | 2,000 |
2011/11/02 | 291 | 295 | 290 | 295 | 4,000 |
2011/11/01 | 294 | 294 | 292 | 293 | 5,000 |
2011/10/31 | 295 | 295 | 295 | 295 | 1,000 |
2011/10/28 | 294 | 295 | 294 | 295 | 2,000 |
2011/10/27 | 287 | 290 | 287 | 290 | 4,000 |
2011/10/26 | 290 | 290 | 286 | 287 | 5,000 |
2011/10/25 | 295 | 295 | 292 | 292 | 19,000 |
2011/10/24 | 288 | 293 | 288 | 291 | 18,000 |
2011/10/21 | 296 | 296 | 290 | 292 | 5,000 |
2011/10/20 | 294 | 294 | 291 | 293 | 3,000 |
2011/10/19 | 295 | 295 | 295 | 295 | 1,000 |
2011/10/18 | 0 | 0 | 0 | 295 | 0 |
2011/10/17 | 295 | 295 | 295 | 295 | 15,000 |
2011/10/14 | 291 | 296 | 291 | 296 | 4,000 |
2011/10/13 | 0 | 0 | 0 | 296 | 0 |
2011/10/12 | 0 | 0 | 0 | 296 | 0 |
2011/10/11 | 290 | 296 | 288 | 296 | 7,000 |
2011/10/07 | 290 | 290 | 279 | 283 | 8,000 |
2011/10/06 | 290 | 290 | 290 | 290 | 4,000 |
2011/10/05 | 294 | 294 | 294 | 294 | 6,000 |
2011/10/04 | 291 | 291 | 290 | 290 | 7,000 |
2011/10/03 | 289 | 292 | 289 | 292 | 7,000 |
2011/09/30 | 294 | 294 | 294 | 294 | 1,000 |
2011/09/29 | 294 | 294 | 294 | 294 | 3,000 |
2011/09/28 | 293 | 295 | 293 | 295 | 7,000 |
2011/09/27 | 293 | 293 | 293 | 293 | 1,000 |
2011/09/26 | 296 | 296 | 291 | 292 | 21,000 |
2011/09/22 | 301 | 301 | 297 | 297 | 11,000 |
2011/09/21 | 302 | 302 | 302 | 302 | 1,000 |
2011/09/20 | 303 | 303 | 299 | 299 | 7,000 |
2011/09/16 | 302 | 302 | 302 | 302 | 5,000 |
2011/09/15 | 301 | 301 | 301 | 301 | 16,000 |
2011/09/14 | 304 | 304 | 303 | 303 | 9,000 |
2011/09/13 | 304 | 304 | 303 | 304 | 4,000 |
2011/09/12 | 304 | 304 | 303 | 303 | 10,000 |
2011/09/09 | 303 | 304 | 303 | 303 | 7,000 |
2011/09/08 | 302 | 302 | 302 | 302 | 4,000 |
2011/09/07 | 302 | 302 | 302 | 302 | 1,000 |
2011/09/06 | 303 | 304 | 303 | 303 | 11,000 |
2011/09/05 | 308 | 308 | 305 | 305 | 5,000 |
2011/09/02 | 303 | 308 | 303 | 308 | 34,000 |
2011/09/01 | 302 | 309 | 302 | 305 | 7,000 |
2011/08/31 | 304 | 305 | 301 | 302 | 16,000 |
2011/08/30 | 303 | 303 | 303 | 303 | 1,000 |
2011/08/29 | 306 | 306 | 303 | 303 | 4,000 |
2011/08/26 | 306 | 306 | 305 | 305 | 2,000 |
2011/08/25 | 310 | 310 | 310 | 310 | 18,000 |
2011/08/24 | 308 | 318 | 306 | 318 | 6,000 |
2011/08/23 | 308 | 308 | 308 | 308 | 1,000 |
2011/08/22 | 300 | 300 | 300 | 300 | 6,000 |
2011/08/19 | 300 | 300 | 300 | 300 | 7,000 |
2011/08/18 | 307 | 307 | 302 | 302 | 6,000 |
2011/08/17 | 301 | 305 | 301 | 303 | 4,000 |
2011/08/16 | 306 | 306 | 301 | 301 | 11,000 |
2011/08/15 | 305 | 306 | 301 | 301 | 31,000 |
2011/08/12 | 310 | 310 | 305 | 306 | 16,000 |
2011/08/11 | 297 | 309 | 297 | 309 | 14,000 |
2011/08/10 | 302 | 304 | 301 | 301 | 19,000 |
2011/08/09 | 300 | 306 | 286 | 297 | 41,000 |
2011/08/08 | 315 | 315 | 305 | 305 | 17,000 |
2011/08/05 | 322 | 322 | 316 | 316 | 17,000 |
2011/08/04 | 331 | 343 | 322 | 327 | 21,000 |
2011/08/03 | 334 | 334 | 328 | 328 | 13,000 |
2011/08/02 | 335 | 335 | 334 | 334 | 3,000 |
2011/08/01 | 338 | 338 | 337 | 337 | 2,000 |
2011/07/29 | 340 | 340 | 337 | 337 | 6,000 |
2011/07/28 | 343 | 343 | 343 | 343 | 28,000 |
2011/07/27 | 343 | 343 | 343 | 343 | 1,000 |
2011/07/26 | 345 | 345 | 343 | 344 | 7,000 |
2011/07/25 | 342 | 343 | 342 | 343 | 70,000 |
2011/07/22 | 346 | 349 | 345 | 349 | 24,000 |
2011/07/21 | 346 | 348 | 346 | 346 | 6,000 |
2011/07/20 | 348 | 348 | 346 | 346 | 30,000 |
2011/07/19 | 348 | 350 | 347 | 347 | 14,000 |
2011/07/15 | 347 | 348 | 346 | 347 | 57,000 |
2011/07/14 | 351 | 353 | 348 | 353 | 21,000 |
2011/07/13 | 349 | 353 | 349 | 351 | 9,000 |
2011/07/12 | 351 | 351 | 349 | 350 | 8,000 |
2011/07/11 | 351 | 351 | 349 | 349 | 7,000 |
2011/07/08 | 350 | 350 | 350 | 350 | 4,000 |
2011/07/07 | 352 | 352 | 349 | 349 | 10,000 |
2011/07/06 | 350 | 354 | 350 | 352 | 23,000 |
2011/07/05 | 353 | 354 | 351 | 354 | 12,000 |
2011/07/04 | 357 | 357 | 353 | 353 | 29,000 |
2011/07/01 | 353 | 360 | 351 | 360 | 18,000 |
2011/06/30 | 358 | 358 | 354 | 354 | 9,000 |
2011/06/29 | 355 | 357 | 355 | 357 | 2,000 |
2011/06/28 | 357 | 357 | 354 | 354 | 12,000 |
2011/06/27 | 350 | 350 | 350 | 350 | 18,000 |
2011/06/24 | 355 | 357 | 355 | 356 | 5,000 |
2011/06/23 | 351 | 354 | 351 | 354 | 6,000 |
2011/06/22 | 353 | 353 | 350 | 352 | 16,000 |
2011/06/21 | 352 | 352 | 352 | 352 | 7,000 |
2011/06/20 | 354 | 355 | 352 | 352 | 8,000 |
2011/06/17 | 356 | 356 | 354 | 354 | 7,000 |
2011/06/16 | 353 | 356 | 353 | 356 | 15,000 |
2011/06/15 | 357 | 357 | 356 | 356 | 13,000 |
2011/06/14 | 357 | 357 | 357 | 357 | 1,000 |
2011/06/13 | 353 | 355 | 353 | 354 | 8,000 |
2011/06/10 | 353 | 353 | 348 | 351 | 40,000 |
2011/06/09 | 350 | 353 | 349 | 353 | 12,000 |
2011/06/08 | 356 | 356 | 346 | 346 | 23,000 |
2011/06/07 | 357 | 357 | 353 | 353 | 7,000 |
2011/06/06 | 359 | 359 | 356 | 356 | 11,000 |
2011/06/03 | 361 | 361 | 359 | 359 | 6,000 |
2011/06/02 | 356 | 360 | 356 | 360 | 9,000 |
2011/06/01 | 363 | 363 | 360 | 360 | 13,000 |
2011/05/31 | 365 | 365 | 365 | 365 | 13,000 |
2011/05/30 | 0 | 0 | 0 | 365 | 0 |
2011/05/27 | 357 | 365 | 357 | 365 | 2,000 |
2011/05/26 | 361 | 361 | 357 | 357 | 6,000 |
2011/05/25 | 364 | 364 | 364 | 364 | 14,000 |
2011/05/24 | 362 | 363 | 362 | 363 | 8,000 |
2011/05/23 | 366 | 366 | 362 | 362 | 3,000 |
2011/05/20 | 365 | 365 | 365 | 365 | 2,000 |
2011/05/19 | 366 | 366 | 366 | 366 | 3,000 |
2011/05/18 | 365 | 365 | 360 | 360 | 20,000 |
2011/05/17 | 380 | 380 | 356 | 364 | 32,000 |
2011/05/16 | 380 | 388 | 371 | 374 | 34,000 |
2011/05/13 | 413 | 413 | 391 | 394 | 75,000 |
2011/05/12 | 421 | 421 | 421 | 421 | 2,000 |
2011/05/11 | 419 | 422 | 418 | 421 | 6,000 |
2011/05/10 | 418 | 419 | 412 | 418 | 10,000 |
2011/05/09 | 408 | 410 | 408 | 410 | 7,000 |
2011/05/06 | 410 | 410 | 402 | 402 | 11,000 |
2011/05/02 | 415 | 415 | 408 | 414 | 31,000 |
2011/04/28 | 416 | 419 | 413 | 419 | 13,000 |
2011/04/27 | 420 | 424 | 419 | 419 | 16,000 |
2011/04/26 | 427 | 427 | 419 | 423 | 8,000 |
2011/04/25 | 420 | 423 | 412 | 420 | 32,000 |
2011/04/22 | 420 | 420 | 417 | 420 | 10,000 |
2011/04/21 | 434 | 434 | 421 | 423 | 27,000 |
2011/04/20 | 435 | 435 | 428 | 433 | 18,000 |
2011/04/19 | 429 | 435 | 421 | 435 | 14,000 |
2011/04/18 | 430 | 437 | 428 | 430 | 16,000 |
2011/04/15 | 429 | 435 | 426 | 430 | 45,000 |
2011/04/14 | 416 | 430 | 415 | 422 | 42,000 |
2011/04/13 | 403 | 410 | 403 | 410 | 15,000 |
2011/04/12 | 401 | 407 | 400 | 402 | 16,000 |
2011/04/11 | 404 | 406 | 401 | 402 | 14,000 |
2011/04/08 | 402 | 409 | 393 | 409 | 59,000 |
2011/04/07 | 416 | 427 | 406 | 410 | 22,000 |
2011/04/06 | 427 | 430 | 407 | 410 | 46,000 |
2011/04/05 | 448 | 448 | 429 | 429 | 50,000 |
2011/04/04 | 444 | 450 | 438 | 443 | 41,000 |
2011/04/01 | 433 | 450 | 433 | 438 | 83,000 |
2011/03/31 | 438 | 438 | 428 | 434 | 46,000 |
2011/03/30 | 455 | 456 | 430 | 442 | 62,000 |
2011/03/29 | 453 | 453 | 413 | 450 | 101,000 |
2011/03/28 | 420 | 464 | 420 | 461 | 225,000 |
2011/03/25 | 399 | 400 | 392 | 399 | 108,000 |
2011/03/24 | 397 | 399 | 387 | 389 | 55,000 |
2011/03/23 | 382 | 390 | 362 | 384 | 78,000 |
2011/03/22 | 356 | 380 | 356 | 380 | 56,000 |
2011/03/18 | 338 | 350 | 338 | 350 | 20,000 |
2011/03/17 | 303 | 346 | 303 | 346 | 30,000 |
2011/03/16 | 299 | 340 | 299 | 338 | 27,000 |
2011/03/15 | 341 | 341 | 307 | 307 | 54,000 |
2011/03/14 | 346 | 365 | 336 | 336 | 107,000 |
2011/03/11 | 342 | 343 | 342 | 343 | 12,000 |
2011/03/10 | 349 | 349 | 346 | 346 | 5,000 |
2011/03/09 | 349 | 350 | 349 | 349 | 6,000 |
2011/03/08 | 344 | 346 | 344 | 346 | 7,000 |
2011/03/07 | 350 | 350 | 345 | 346 | 13,000 |
2011/03/04 | 355 | 355 | 352 | 352 | 7,000 |
2011/03/03 | 352 | 352 | 352 | 352 | 3,000 |
2011/03/02 | 0 | 0 | 0 | 353 | 0 |
2011/03/01 | 351 | 353 | 351 | 353 | 3,000 |
2011/02/28 | 350 | 351 | 348 | 351 | 12,000 |
2011/02/25 | 358 | 358 | 352 | 352 | 21,000 |
2011/02/24 | 355 | 356 | 353 | 356 | 9,000 |
2011/02/23 | 355 | 358 | 354 | 357 | 9,000 |
2011/02/22 | 358 | 358 | 355 | 355 | 10,000 |
2011/02/21 | 360 | 360 | 355 | 355 | 25,000 |
2011/02/18 | 353 | 354 | 351 | 351 | 17,000 |
2011/02/17 | 354 | 354 | 348 | 348 | 11,000 |
2011/02/16 | 350 | 351 | 350 | 351 | 10,000 |
2011/02/15 | 347 | 350 | 345 | 350 | 25,000 |
2011/02/14 | 347 | 348 | 344 | 348 | 26,000 |
2011/02/10 | 343 | 346 | 343 | 346 | 6,000 |
2011/02/09 | 349 | 349 | 344 | 344 | 9,000 |
2011/02/08 | 348 | 348 | 345 | 345 | 9,000 |
2011/02/07 | 344 | 345 | 344 | 345 | 7,000 |
2011/02/04 | 343 | 344 | 342 | 344 | 7,000 |
2011/02/03 | 342 | 343 | 342 | 343 | 2,000 |
2011/02/02 | 345 | 347 | 345 | 345 | 4,000 |
2011/02/01 | 0 | 0 | 0 | 347 | 0 |
2011/01/31 | 340 | 348 | 340 | 347 | 8,000 |
2011/01/28 | 350 | 350 | 344 | 345 | 4,000 |
2011/01/27 | 349 | 349 | 348 | 348 | 5,000 |
2011/01/26 | 348 | 348 | 348 | 348 | 1,000 |
2011/01/25 | 339 | 342 | 339 | 340 | 17,000 |
2011/01/24 | 340 | 344 | 340 | 343 | 9,000 |
2011/01/21 | 344 | 346 | 338 | 338 | 20,000 |
2011/01/20 | 337 | 343 | 330 | 343 | 39,000 |
2011/01/19 | 340 | 340 | 337 | 337 | 7,000 |
2011/01/18 | 338 | 340 | 337 | 340 | 11,000 |
2011/01/17 | 336 | 338 | 336 | 338 | 21,000 |
2011/01/14 | 336 | 337 | 336 | 336 | 6,000 |
2011/01/13 | 335 | 337 | 335 | 336 | 11,000 |
2011/01/12 | 340 | 340 | 334 | 334 | 15,000 |
2011/01/11 | 336 | 338 | 336 | 337 | 5,000 |
2011/01/07 | 335 | 336 | 335 | 336 | 5,000 |
2011/01/06 | 336 | 337 | 335 | 335 | 17,000 |
2011/01/05 | 335 | 337 | 335 | 337 | 7,000 |
2011/01/04 | 337 | 337 | 333 | 335 | 15,000 |