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 |
---|---|---|---|---|---|
2013/12/30 | 735 | 741 | 726 | 726 | 15,000 |
2013/12/25 | 743 | 745 | 733 | 745 | 32,000 |
2013/12/24 | 735 | 747 | 732 | 735 | 20,000 |
2013/12/20 | 740 | 740 | 718 | 735 | 21,000 |
2013/12/19 | 745 | 748 | 740 | 740 | 21,000 |
2013/12/18 | 750 | 750 | 725 | 746 | 26,000 |
2013/12/17 | 752 | 755 | 750 | 753 | 7,000 |
2013/12/16 | 750 | 755 | 749 | 750 | 25,000 |
2013/12/13 | 745 | 747 | 745 | 747 | 10,000 |
2013/12/12 | 750 | 750 | 741 | 741 | 32,000 |
2013/12/11 | 765 | 765 | 748 | 751 | 15,000 |
2013/12/10 | 770 | 777 | 764 | 765 | 57,000 |
2013/12/09 | 760 | 770 | 758 | 770 | 23,000 |
2013/12/06 | 758 | 765 | 754 | 754 | 22,000 |
2013/12/05 | 760 | 769 | 746 | 755 | 39,000 |
2013/12/04 | 750 | 753 | 746 | 753 | 35,000 |
2013/12/03 | 750 | 756 | 748 | 750 | 13,000 |
2013/12/02 | 750 | 760 | 740 | 750 | 27,000 |
2013/11/29 | 750 | 750 | 740 | 740 | 13,000 |
2013/11/28 | 758 | 759 | 749 | 749 | 19,000 |
2013/11/27 | 753 | 753 | 745 | 752 | 10,000 |
2013/11/26 | 747 | 751 | 742 | 749 | 49,000 |
2013/11/25 | 745 | 745 | 740 | 742 | 19,000 |
2013/11/22 | 744 | 744 | 742 | 742 | 3,000 |
2013/11/21 | 739 | 745 | 739 | 745 | 25,000 |
2013/11/20 | 735 | 740 | 730 | 739 | 36,000 |
2013/11/19 | 734 | 735 | 734 | 735 | 7,000 |
2013/11/18 | 730 | 735 | 730 | 735 | 23,000 |
2013/11/15 | 730 | 730 | 730 | 730 | 25,000 |
2013/11/14 | 730 | 730 | 726 | 730 | 5,000 |
2013/11/13 | 733 | 733 | 713 | 730 | 8,000 |
2013/11/12 | 730 | 738 | 729 | 738 | 12,000 |
2013/11/11 | 730 | 730 | 725 | 725 | 15,000 |
2013/11/08 | 731 | 731 | 726 | 730 | 22,000 |
2013/11/07 | 733 | 740 | 726 | 738 | 22,000 |
2013/11/06 | 726 | 726 | 719 | 725 | 14,000 |
2013/11/05 | 733 | 735 | 730 | 730 | 15,000 |
2013/11/01 | 731 | 735 | 713 | 732 | 24,000 |
2013/10/31 | 746 | 746 | 716 | 716 | 37,000 |
2013/10/30 | 727 | 740 | 727 | 740 | 67,000 |
2013/10/29 | 720 | 725 | 713 | 725 | 25,000 |
2013/10/28 | 722 | 722 | 711 | 720 | 21,000 |
2013/10/25 | 720 | 723 | 710 | 720 | 25,000 |
2013/10/24 | 711 | 716 | 710 | 716 | 29,000 |
2013/10/23 | 709 | 713 | 709 | 713 | 9,000 |
2013/10/22 | 709 | 710 | 706 | 706 | 50,000 |
2013/10/21 | 701 | 710 | 701 | 709 | 26,000 |
2013/10/18 | 700 | 701 | 700 | 701 | 2,000 |
2013/10/17 | 696 | 700 | 695 | 700 | 3,000 |
2013/10/16 | 694 | 695 | 693 | 693 | 5,000 |
2013/10/15 | 705 | 706 | 697 | 701 | 17,000 |
2013/10/11 | 698 | 708 | 698 | 708 | 3,000 |
2013/10/10 | 695 | 695 | 695 | 695 | 5,000 |
2013/10/09 | 695 | 695 | 695 | 695 | 1,000 |
2013/10/08 | 691 | 696 | 691 | 696 | 3,000 |
2013/10/07 | 694 | 694 | 692 | 692 | 7,000 |
2013/10/04 | 694 | 700 | 692 | 694 | 12,000 |
2013/10/03 | 714 | 714 | 700 | 701 | 8,000 |
2013/10/02 | 716 | 716 | 694 | 704 | 25,000 |
2013/10/01 | 720 | 720 | 706 | 716 | 7,000 |
2013/09/30 | 726 | 726 | 719 | 720 | 10,000 |
2013/09/27 | 718 | 725 | 718 | 719 | 27,000 |
2013/09/26 | 716 | 716 | 710 | 711 | 7,000 |
2013/09/25 | 710 | 712 | 702 | 706 | 22,000 |
2013/09/24 | 699 | 700 | 698 | 700 | 38,000 |
2013/09/20 | 692 | 695 | 685 | 693 | 14,000 |
2013/09/19 | 691 | 702 | 691 | 700 | 8,000 |
2013/09/18 | 697 | 697 | 686 | 690 | 8,000 |
2013/09/17 | 706 | 706 | 692 | 697 | 12,000 |
2013/09/13 | 705 | 707 | 705 | 706 | 6,000 |
2013/09/12 | 721 | 722 | 686 | 702 | 42,000 |
2013/09/11 | 719 | 722 | 715 | 719 | 30,000 |
2013/09/10 | 708 | 720 | 706 | 717 | 42,000 |
2013/09/09 | 704 | 704 | 700 | 704 | 12,000 |
2013/09/06 | 680 | 700 | 680 | 700 | 12,000 |
2013/09/05 | 675 | 675 | 675 | 675 | 4,000 |
2013/09/04 | 665 | 665 | 665 | 665 | 3,000 |
2013/09/03 | 655 | 665 | 655 | 665 | 2,000 |
2013/09/02 | 654 | 654 | 654 | 654 | 2,000 |
2013/08/30 | 660 | 660 | 654 | 654 | 8,000 |
2013/08/29 | 672 | 672 | 660 | 660 | 24,000 |
2013/08/28 | 674 | 674 | 673 | 673 | 2,000 |
2013/08/27 | 678 | 678 | 678 | 678 | 4,000 |
2013/08/26 | 688 | 688 | 678 | 678 | 9,000 |
2013/08/23 | 684 | 690 | 684 | 690 | 2,000 |
2013/08/22 | 680 | 680 | 678 | 679 | 6,000 |
2013/08/21 | 680 | 680 | 680 | 680 | 2,000 |
2013/08/20 | 687 | 687 | 677 | 680 | 20,000 |
2013/08/19 | 695 | 700 | 695 | 700 | 16,000 |
2013/08/16 | 701 | 701 | 701 | 701 | 1,000 |
2013/08/15 | 705 | 705 | 700 | 700 | 9,000 |
2013/08/14 | 695 | 695 | 695 | 695 | 1,000 |
2013/08/13 | 680 | 690 | 680 | 690 | 10,000 |
2013/08/12 | 672 | 690 | 672 | 690 | 8,000 |
2013/08/09 | 709 | 709 | 676 | 682 | 20,000 |
2013/08/08 | 709 | 709 | 709 | 709 | 7,000 |
2013/08/07 | 711 | 720 | 709 | 720 | 7,000 |
2013/08/05 | 708 | 720 | 708 | 711 | 5,000 |
2013/08/02 | 709 | 712 | 708 | 708 | 10,000 |
2013/08/01 | 708 | 708 | 700 | 700 | 4,000 |
2013/07/31 | 685 | 685 | 676 | 678 | 4,000 |
2013/07/30 | 690 | 690 | 689 | 689 | 2,000 |
2013/07/29 | 700 | 700 | 695 | 695 | 8,000 |
2013/07/26 | 702 | 703 | 700 | 700 | 7,000 |
2013/07/25 | 740 | 740 | 715 | 715 | 37,000 |
2013/07/24 | 726 | 735 | 726 | 735 | 33,000 |
2013/07/23 | 712 | 724 | 712 | 724 | 7,000 |
2013/07/22 | 700 | 713 | 700 | 710 | 6,000 |
2013/07/19 | 706 | 715 | 700 | 701 | 32,000 |
2013/07/18 | 729 | 729 | 719 | 721 | 12,000 |
2013/07/17 | 720 | 730 | 720 | 730 | 5,000 |
2013/07/16 | 738 | 738 | 721 | 735 | 46,000 |
2013/07/12 | 720 | 723 | 712 | 723 | 18,000 |
2013/07/11 | 700 | 720 | 699 | 711 | 33,000 |
2013/07/10 | 683 | 690 | 683 | 690 | 7,000 |
2013/07/09 | 673 | 677 | 671 | 677 | 10,000 |
2013/07/08 | 660 | 700 | 660 | 682 | 43,000 |
2013/07/05 | 613 | 650 | 613 | 650 | 16,000 |
2013/07/04 | 605 | 615 | 605 | 610 | 20,000 |
2013/07/03 | 602 | 609 | 600 | 609 | 5,000 |
2013/07/02 | 577 | 593 | 577 | 593 | 9,000 |
2013/07/01 | 575 | 576 | 566 | 571 | 14,000 |
2013/06/28 | 565 | 576 | 546 | 576 | 28,000 |
2013/06/27 | 562 | 569 | 550 | 569 | 10,000 |
2013/06/26 | 590 | 591 | 570 | 570 | 20,000 |
2013/06/25 | 593 | 593 | 590 | 590 | 14,000 |
2013/06/24 | 599 | 599 | 588 | 589 | 4,000 |
2013/06/21 | 605 | 605 | 583 | 599 | 15,000 |
2013/06/20 | 607 | 609 | 606 | 606 | 11,000 |
2013/06/19 | 597 | 600 | 597 | 600 | 6,000 |
2013/06/18 | 585 | 592 | 584 | 592 | 5,000 |
2013/06/17 | 588 | 590 | 569 | 590 | 27,000 |
2013/06/14 | 613 | 613 | 595 | 595 | 26,000 |
2013/06/13 | 625 | 625 | 612 | 612 | 5,000 |
2013/06/12 | 620 | 625 | 620 | 625 | 7,000 |
2013/06/11 | 631 | 632 | 611 | 621 | 13,000 |
2013/06/10 | 619 | 630 | 619 | 630 | 51,000 |
2013/06/07 | 620 | 625 | 583 | 620 | 70,000 |
2013/06/06 | 678 | 678 | 621 | 635 | 64,000 |
2013/06/05 | 683 | 684 | 678 | 678 | 10,000 |
2013/06/04 | 684 | 688 | 671 | 673 | 28,000 |
2013/06/03 | 690 | 695 | 681 | 681 | 27,000 |
2013/05/31 | 680 | 698 | 680 | 698 | 17,000 |
2013/05/30 | 685 | 685 | 673 | 683 | 11,000 |
2013/05/29 | 685 | 686 | 685 | 686 | 4,000 |
2013/05/28 | 663 | 673 | 663 | 672 | 5,000 |
2013/05/27 | 658 | 680 | 652 | 680 | 37,000 |
2013/05/24 | 699 | 705 | 676 | 677 | 44,000 |
2013/05/23 | 724 | 724 | 688 | 690 | 44,000 |
2013/05/22 | 716 | 724 | 715 | 724 | 25,000 |
2013/05/21 | 714 | 731 | 714 | 731 | 18,000 |
2013/05/20 | 710 | 720 | 710 | 714 | 26,000 |
2013/05/17 | 681 | 716 | 681 | 708 | 25,000 |
2013/05/16 | 722 | 722 | 652 | 671 | 56,000 |
2013/05/15 | 720 | 730 | 710 | 722 | 63,000 |
2013/05/14 | 709 | 722 | 700 | 713 | 89,000 |
2013/05/13 | 685 | 717 | 685 | 699 | 266,000 |
2013/05/10 | 830 | 835 | 811 | 835 | 95,000 |
2013/05/09 | 880 | 915 | 830 | 839 | 113,000 |
2013/05/08 | 786 | 890 | 771 | 855 | 167,000 |
2013/05/07 | 785 | 798 | 766 | 780 | 319,000 |
2013/05/02 | 780 | 780 | 780 | 780 | 314,000 |
2013/05/01 | 680 | 680 | 680 | 680 | 34,000 |
2013/04/30 | 579 | 580 | 579 | 580 | 11,000 |
2013/04/26 | 582 | 583 | 575 | 580 | 16,000 |
2013/04/25 | 586 | 587 | 579 | 580 | 24,000 |
2013/04/24 | 582 | 586 | 582 | 586 | 44,000 |
2013/04/23 | 570 | 580 | 570 | 579 | 48,000 |
2013/04/22 | 560 | 569 | 560 | 569 | 29,000 |
2013/04/19 | 559 | 559 | 550 | 551 | 8,000 |
2013/04/18 | 550 | 560 | 548 | 550 | 9,000 |
2013/04/17 | 550 | 555 | 550 | 555 | 9,000 |
2013/04/16 | 551 | 555 | 541 | 549 | 22,000 |
2013/04/15 | 570 | 573 | 561 | 561 | 22,000 |
2013/04/12 | 560 | 560 | 550 | 560 | 23,000 |
2013/04/11 | 572 | 572 | 553 | 563 | 7,000 |
2013/04/10 | 565 | 567 | 558 | 562 | 16,000 |
2013/04/09 | 580 | 580 | 555 | 568 | 26,000 |
2013/04/08 | 578 | 580 | 568 | 570 | 25,000 |
2013/04/05 | 533 | 570 | 533 | 570 | 48,000 |
2013/04/04 | 520 | 520 | 514 | 520 | 7,000 |
2013/04/03 | 513 | 529 | 505 | 520 | 33,000 |
2013/04/02 | 524 | 524 | 500 | 520 | 21,000 |
2013/04/01 | 569 | 578 | 522 | 524 | 26,000 |
2013/03/29 | 565 | 566 | 560 | 560 | 30,000 |
2013/03/28 | 566 | 572 | 560 | 563 | 49,000 |
2013/03/27 | 570 | 574 | 564 | 574 | 21,000 |
2013/03/26 | 580 | 584 | 577 | 577 | 11,000 |
2013/03/25 | 576 | 585 | 573 | 585 | 41,000 |
2013/03/22 | 575 | 590 | 571 | 574 | 29,000 |
2013/03/21 | 592 | 598 | 572 | 585 | 57,000 |
2013/03/19 | 555 | 598 | 551 | 587 | 87,000 |
2013/03/18 | 515 | 556 | 515 | 556 | 94,000 |
2013/03/15 | 515 | 520 | 511 | 511 | 32,000 |
2013/03/14 | 515 | 516 | 507 | 510 | 16,000 |
2013/03/13 | 509 | 515 | 509 | 514 | 14,000 |
2013/03/12 | 517 | 540 | 508 | 509 | 30,000 |
2013/03/11 | 498 | 512 | 496 | 507 | 49,000 |
2013/03/08 | 480 | 490 | 480 | 490 | 9,000 |
2013/03/07 | 477 | 485 | 473 | 477 | 24,000 |
2013/03/06 | 469 | 479 | 469 | 476 | 18,000 |
2013/03/05 | 470 | 470 | 463 | 463 | 16,000 |
2013/03/04 | 451 | 467 | 451 | 463 | 29,000 |
2013/03/01 | 460 | 460 | 447 | 452 | 6,000 |
2013/02/28 | 443 | 465 | 443 | 456 | 49,000 |
2013/02/27 | 438 | 438 | 438 | 438 | 1,000 |
2013/02/26 | 436 | 437 | 436 | 436 | 8,000 |
2013/02/25 | 443 | 443 | 440 | 440 | 14,000 |
2013/02/22 | 442 | 444 | 439 | 444 | 14,000 |
2013/02/21 | 448 | 448 | 443 | 446 | 8,000 |
2013/02/20 | 445 | 445 | 441 | 444 | 16,000 |
2013/02/19 | 443 | 443 | 440 | 440 | 8,000 |
2013/02/18 | 440 | 442 | 440 | 442 | 5,000 |
2013/02/15 | 444 | 444 | 428 | 435 | 60,000 |
2013/02/14 | 428 | 443 | 428 | 443 | 5,000 |
2013/02/13 | 441 | 441 | 433 | 436 | 17,000 |
2013/02/12 | 442 | 443 | 442 | 442 | 5,000 |
2013/02/08 | 442 | 443 | 441 | 441 | 8,000 |
2013/02/07 | 438 | 445 | 438 | 445 | 14,000 |
2013/02/06 | 437 | 443 | 432 | 440 | 35,000 |
2013/02/05 | 436 | 444 | 432 | 441 | 13,000 |
2013/02/04 | 428 | 443 | 428 | 436 | 26,000 |
2013/02/01 | 428 | 428 | 425 | 425 | 9,000 |
2013/01/31 | 425 | 433 | 425 | 428 | 19,000 |
2013/01/30 | 417 | 430 | 415 | 425 | 21,000 |
2013/01/29 | 421 | 421 | 420 | 420 | 2,000 |
2013/01/28 | 422 | 422 | 420 | 420 | 17,000 |
2013/01/25 | 421 | 427 | 421 | 427 | 22,000 |
2013/01/24 | 417 | 424 | 417 | 424 | 7,000 |
2013/01/23 | 420 | 420 | 417 | 417 | 7,000 |
2013/01/22 | 418 | 420 | 416 | 419 | 9,000 |
2013/01/21 | 420 | 421 | 420 | 420 | 10,000 |
2013/01/18 | 418 | 420 | 418 | 420 | 6,000 |
2013/01/17 | 421 | 421 | 415 | 417 | 11,000 |
2013/01/16 | 421 | 425 | 421 | 421 | 23,000 |
2013/01/15 | 424 | 424 | 423 | 423 | 16,000 |
2013/01/11 | 420 | 425 | 412 | 418 | 26,000 |
2013/01/10 | 417 | 420 | 417 | 420 | 24,000 |
2013/01/09 | 417 | 417 | 416 | 416 | 4,000 |
2013/01/08 | 425 | 425 | 417 | 424 | 27,000 |
2013/01/07 | 412 | 425 | 412 | 421 | 29,000 |
2013/01/04 | 409 | 412 | 409 | 409 | 16,000 |