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 |
---|---|---|---|---|---|
2014/12/30 | 910 | 925 | 910 | 925 | 4,000 |
2014/12/29 | 909 | 909 | 909 | 909 | 1,000 |
2014/12/26 | 905 | 905 | 905 | 905 | 2,000 |
2014/12/25 | 911 | 911 | 900 | 911 | 8,000 |
2014/12/24 | 906 | 911 | 906 | 911 | 7,000 |
2014/12/22 | 905 | 925 | 905 | 906 | 20,000 |
2014/12/19 | 900 | 916 | 900 | 913 | 10,000 |
2014/12/18 | 888 | 906 | 881 | 899 | 32,000 |
2014/12/17 | 899 | 899 | 885 | 889 | 5,000 |
2014/12/16 | 900 | 900 | 884 | 899 | 14,000 |
2014/12/15 | 903 | 903 | 888 | 900 | 12,000 |
2014/12/12 | 901 | 901 | 895 | 895 | 3,000 |
2014/12/11 | 926 | 926 | 896 | 900 | 11,000 |
2014/12/10 | 893 | 950 | 891 | 935 | 35,000 |
2014/12/09 | 863 | 883 | 863 | 883 | 14,000 |
2014/12/08 | 864 | 870 | 861 | 870 | 6,000 |
2014/12/05 | 875 | 876 | 842 | 856 | 40,000 |
2014/12/04 | 859 | 875 | 853 | 875 | 40,000 |
2014/12/03 | 860 | 860 | 860 | 860 | 19,000 |
2014/12/02 | 855 | 860 | 855 | 860 | 14,000 |
2014/12/01 | 848 | 856 | 841 | 855 | 24,000 |
2014/11/28 | 859 | 859 | 856 | 856 | 4,000 |
2014/11/27 | 840 | 853 | 831 | 851 | 7,000 |
2014/11/26 | 860 | 863 | 852 | 853 | 17,000 |
2014/11/25 | 854 | 869 | 854 | 860 | 23,000 |
2014/11/21 | 853 | 869 | 852 | 869 | 24,000 |
2014/11/20 | 853 | 853 | 853 | 853 | 22,000 |
2014/11/19 | 853 | 853 | 853 | 853 | 2,000 |
2014/11/18 | 852 | 853 | 838 | 853 | 17,000 |
2014/11/17 | 860 | 880 | 835 | 852 | 53,000 |
2014/11/14 | 803 | 834 | 803 | 834 | 7,000 |
2014/11/13 | 810 | 813 | 810 | 813 | 2,000 |
2014/11/12 | 834 | 834 | 807 | 807 | 26,000 |
2014/11/11 | 810 | 835 | 810 | 827 | 21,000 |
2014/11/10 | 811 | 835 | 810 | 835 | 10,000 |
2014/11/07 | 813 | 828 | 808 | 815 | 14,000 |
2014/11/06 | 819 | 820 | 806 | 820 | 5,000 |
2014/11/05 | 819 | 819 | 819 | 819 | 6,000 |
2014/11/04 | 800 | 819 | 800 | 819 | 15,000 |
2014/10/31 | 804 | 804 | 800 | 800 | 3,000 |
2014/10/30 | 800 | 800 | 800 | 800 | 4,000 |
2014/10/29 | 800 | 800 | 795 | 800 | 5,000 |
2014/10/28 | 795 | 795 | 795 | 795 | 7,000 |
2014/10/27 | 800 | 800 | 800 | 800 | 14,000 |
2014/10/24 | 802 | 804 | 800 | 800 | 6,000 |
2014/10/23 | 801 | 801 | 801 | 801 | 2,000 |
2014/10/22 | 800 | 801 | 800 | 801 | 2,000 |
2014/10/21 | 799 | 800 | 798 | 800 | 6,000 |
2014/10/20 | 801 | 810 | 801 | 803 | 4,000 |
2014/10/17 | 810 | 810 | 807 | 810 | 11,000 |
2014/10/16 | 810 | 810 | 809 | 810 | 11,000 |
2014/10/15 | 810 | 810 | 810 | 810 | 7,000 |
2014/10/14 | 805 | 806 | 805 | 806 | 4,000 |
2014/10/10 | 805 | 805 | 805 | 805 | 10,000 |
2014/10/09 | 807 | 807 | 801 | 801 | 6,000 |
2014/10/08 | 811 | 815 | 810 | 815 | 7,000 |
2014/10/07 | 815 | 818 | 815 | 818 | 5,000 |
2014/10/06 | 811 | 815 | 811 | 815 | 5,000 |
2014/10/03 | 808 | 811 | 808 | 811 | 4,000 |
2014/10/02 | 811 | 811 | 801 | 801 | 17,000 |
2014/10/01 | 816 | 816 | 816 | 816 | 4,000 |
2014/09/30 | 813 | 815 | 813 | 815 | 5,000 |
2014/09/29 | 801 | 828 | 801 | 813 | 8,000 |
2014/09/26 | 810 | 810 | 810 | 810 | 10,000 |
2014/09/25 | 805 | 818 | 805 | 818 | 14,000 |
2014/09/24 | 808 | 816 | 800 | 816 | 9,000 |
2014/09/22 | 809 | 814 | 809 | 810 | 8,000 |
2014/09/19 | 805 | 809 | 805 | 809 | 2,000 |
2014/09/18 | 800 | 810 | 800 | 810 | 2,000 |
2014/09/17 | 815 | 815 | 794 | 815 | 4,000 |
2014/09/16 | 800 | 815 | 800 | 814 | 12,000 |
2014/09/12 | 800 | 810 | 800 | 800 | 10,000 |
2014/09/11 | 781 | 800 | 781 | 800 | 7,000 |
2014/09/10 | 795 | 800 | 795 | 800 | 4,000 |
2014/09/09 | 794 | 800 | 794 | 800 | 4,000 |
2014/09/08 | 793 | 800 | 793 | 795 | 6,000 |
2014/09/05 | 808 | 808 | 793 | 793 | 5,000 |
2014/09/04 | 815 | 815 | 815 | 815 | 3,000 |
2014/09/03 | 816 | 816 | 816 | 816 | 2,000 |
2014/09/02 | 815 | 817 | 815 | 816 | 5,000 |
2014/09/01 | 809 | 815 | 809 | 815 | 11,000 |
2014/08/28 | 808 | 808 | 808 | 808 | 2,000 |
2014/08/26 | 801 | 810 | 801 | 810 | 10,000 |
2014/08/25 | 802 | 802 | 800 | 800 | 10,000 |
2014/08/22 | 800 | 802 | 800 | 802 | 14,000 |
2014/08/21 | 798 | 800 | 798 | 800 | 3,000 |
2014/08/20 | 800 | 800 | 797 | 797 | 5,000 |
2014/08/19 | 787 | 800 | 787 | 800 | 3,000 |
2014/08/18 | 791 | 791 | 791 | 791 | 2,000 |
2014/08/15 | 800 | 800 | 786 | 786 | 6,000 |
2014/08/14 | 791 | 800 | 791 | 800 | 3,000 |
2014/08/12 | 795 | 795 | 795 | 795 | 1,000 |
2014/08/11 | 797 | 797 | 797 | 797 | 1,000 |
2014/08/08 | 797 | 797 | 797 | 797 | 14,000 |
2014/08/07 | 802 | 802 | 802 | 802 | 1,000 |
2014/08/06 | 803 | 803 | 794 | 794 | 9,000 |
2014/08/05 | 803 | 805 | 803 | 804 | 9,000 |
2014/08/04 | 794 | 794 | 786 | 794 | 4,000 |
2014/08/01 | 800 | 800 | 794 | 794 | 4,000 |
2014/07/31 | 805 | 805 | 797 | 797 | 6,000 |
2014/07/30 | 804 | 804 | 800 | 800 | 10,000 |
2014/07/29 | 799 | 799 | 799 | 799 | 2,000 |
2014/07/28 | 800 | 800 | 785 | 800 | 4,000 |
2014/07/25 | 799 | 805 | 799 | 800 | 33,000 |
2014/07/24 | 796 | 800 | 795 | 800 | 17,000 |
2014/07/23 | 791 | 800 | 788 | 791 | 20,000 |
2014/07/22 | 786 | 810 | 779 | 790 | 27,000 |
2014/07/18 | 774 | 779 | 774 | 779 | 4,000 |
2014/07/17 | 760 | 775 | 760 | 766 | 5,000 |
2014/07/16 | 760 | 761 | 760 | 760 | 4,000 |
2014/07/15 | 765 | 765 | 761 | 761 | 20,000 |
2014/07/14 | 769 | 772 | 764 | 772 | 15,000 |
2014/07/11 | 762 | 770 | 762 | 769 | 14,000 |
2014/07/10 | 765 | 775 | 765 | 769 | 8,000 |
2014/07/09 | 785 | 785 | 766 | 770 | 17,000 |
2014/07/08 | 790 | 795 | 787 | 790 | 11,000 |
2014/07/07 | 795 | 795 | 790 | 790 | 8,000 |
2014/07/04 | 793 | 795 | 788 | 795 | 13,000 |
2014/07/02 | 785 | 785 | 781 | 781 | 4,000 |
2014/07/01 | 785 | 785 | 785 | 785 | 1,000 |
2014/06/30 | 780 | 798 | 755 | 798 | 4,000 |
2014/06/27 | 780 | 780 | 780 | 780 | 2,000 |
2014/06/26 | 785 | 785 | 780 | 780 | 3,000 |
2014/06/25 | 800 | 800 | 800 | 800 | 5,000 |
2014/06/24 | 798 | 798 | 798 | 798 | 2,000 |
2014/06/23 | 796 | 798 | 796 | 798 | 4,000 |
2014/06/20 | 785 | 795 | 781 | 795 | 5,000 |
2014/06/19 | 785 | 785 | 772 | 781 | 6,000 |
2014/06/16 | 777 | 777 | 770 | 770 | 10,000 |
2014/06/13 | 779 | 785 | 770 | 785 | 15,000 |
2014/06/12 | 778 | 778 | 777 | 777 | 2,000 |
2014/06/11 | 778 | 778 | 778 | 778 | 1,000 |
2014/06/10 | 777 | 777 | 775 | 775 | 27,000 |
2014/06/09 | 763 | 769 | 763 | 769 | 14,000 |
2014/06/06 | 760 | 762 | 760 | 761 | 18,000 |
2014/06/05 | 759 | 760 | 759 | 760 | 5,000 |
2014/06/04 | 750 | 754 | 748 | 754 | 18,000 |
2014/06/03 | 747 | 747 | 747 | 747 | 1,000 |
2014/06/02 | 742 | 753 | 742 | 747 | 7,000 |
2014/05/30 | 752 | 757 | 752 | 755 | 12,000 |
2014/05/28 | 743 | 756 | 735 | 756 | 6,000 |
2014/05/27 | 757 | 757 | 750 | 756 | 3,000 |
2014/05/26 | 757 | 757 | 755 | 757 | 12,000 |
2014/05/23 | 728 | 749 | 728 | 749 | 6,000 |
2014/05/22 | 713 | 728 | 713 | 728 | 3,000 |
2014/05/21 | 690 | 700 | 690 | 700 | 2,000 |
2014/05/20 | 687 | 700 | 687 | 700 | 4,000 |
2014/05/19 | 734 | 734 | 686 | 700 | 41,000 |
2014/05/16 | 730 | 745 | 730 | 730 | 4,000 |
2014/05/15 | 714 | 725 | 706 | 725 | 20,000 |
2014/05/14 | 714 | 726 | 714 | 726 | 4,000 |
2014/05/13 | 750 | 750 | 723 | 723 | 19,000 |
2014/05/12 | 740 | 750 | 723 | 723 | 13,000 |
2014/05/09 | 750 | 750 | 749 | 750 | 4,000 |
2014/05/08 | 744 | 755 | 744 | 750 | 10,000 |
2014/05/07 | 759 | 759 | 750 | 750 | 45,000 |
2014/05/02 | 755 | 765 | 755 | 760 | 16,000 |
2014/05/01 | 750 | 750 | 750 | 750 | 9,000 |
2014/04/30 | 750 | 750 | 750 | 750 | 5,000 |
2014/04/28 | 752 | 752 | 745 | 750 | 16,000 |
2014/04/25 | 756 | 756 | 742 | 752 | 15,000 |
2014/04/24 | 758 | 758 | 751 | 751 | 10,000 |
2014/04/23 | 763 | 766 | 758 | 761 | 8,000 |
2014/04/22 | 772 | 772 | 764 | 767 | 15,000 |
2014/04/21 | 780 | 780 | 760 | 765 | 40,000 |
2014/04/18 | 782 | 783 | 780 | 780 | 8,000 |
2014/04/17 | 775 | 783 | 775 | 782 | 8,000 |
2014/04/16 | 769 | 778 | 769 | 777 | 9,000 |
2014/04/15 | 768 | 768 | 758 | 766 | 13,000 |
2014/04/14 | 760 | 768 | 758 | 768 | 12,000 |
2014/04/10 | 763 | 765 | 763 | 764 | 4,000 |
2014/04/09 | 772 | 774 | 748 | 755 | 28,000 |
2014/04/08 | 774 | 774 | 757 | 757 | 4,000 |
2014/04/07 | 769 | 774 | 769 | 774 | 15,000 |
2014/04/04 | 763 | 773 | 763 | 769 | 11,000 |
2014/04/03 | 763 | 764 | 753 | 764 | 8,000 |
2014/04/01 | 749 | 765 | 749 | 765 | 12,000 |
2014/03/31 | 735 | 743 | 735 | 742 | 7,000 |
2014/03/27 | 735 | 742 | 705 | 739 | 20,000 |
2014/03/26 | 735 | 755 | 735 | 751 | 9,000 |
2014/03/25 | 734 | 744 | 720 | 735 | 46,000 |
2014/03/24 | 735 | 739 | 734 | 734 | 46,000 |
2014/03/20 | 735 | 735 | 716 | 732 | 32,000 |
2014/03/19 | 735 | 735 | 733 | 735 | 17,000 |
2014/03/18 | 735 | 735 | 735 | 735 | 1,000 |
2014/03/17 | 735 | 738 | 731 | 735 | 41,000 |
2014/03/14 | 769 | 769 | 720 | 729 | 27,000 |
2014/03/13 | 777 | 777 | 775 | 775 | 42,000 |
2014/03/12 | 775 | 780 | 775 | 780 | 5,000 |
2014/03/11 | 775 | 778 | 771 | 775 | 71,000 |
2014/03/10 | 772 | 775 | 768 | 774 | 46,000 |
2014/03/07 | 790 | 790 | 781 | 781 | 8,000 |
2014/03/06 | 795 | 795 | 777 | 790 | 14,000 |
2014/03/05 | 800 | 800 | 795 | 795 | 5,000 |
2014/03/04 | 812 | 812 | 800 | 800 | 5,000 |
2014/03/03 | 808 | 808 | 800 | 800 | 10,000 |
2014/02/28 | 811 | 811 | 810 | 810 | 3,000 |
2014/02/27 | 803 | 813 | 800 | 813 | 8,000 |
2014/02/26 | 810 | 818 | 810 | 818 | 5,000 |
2014/02/25 | 808 | 810 | 808 | 810 | 70,000 |
2014/02/24 | 807 | 808 | 803 | 808 | 7,000 |
2014/02/21 | 803 | 807 | 800 | 807 | 14,000 |
2014/02/20 | 802 | 803 | 801 | 803 | 13,000 |
2014/02/19 | 800 | 802 | 800 | 802 | 9,000 |
2014/02/18 | 794 | 800 | 794 | 800 | 18,000 |
2014/02/17 | 790 | 790 | 790 | 790 | 14,000 |
2014/02/14 | 785 | 785 | 770 | 778 | 13,000 |
2014/02/13 | 790 | 790 | 785 | 786 | 16,000 |
2014/02/12 | 785 | 787 | 785 | 785 | 5,000 |
2014/02/10 | 780 | 782 | 780 | 782 | 11,000 |
2014/02/07 | 780 | 780 | 779 | 779 | 3,000 |
2014/02/05 | 761 | 770 | 760 | 760 | 13,000 |
2014/02/04 | 750 | 780 | 720 | 767 | 38,000 |
2014/02/03 | 761 | 778 | 759 | 760 | 32,000 |
2014/01/31 | 779 | 780 | 760 | 760 | 9,000 |
2014/01/30 | 770 | 770 | 770 | 770 | 4,000 |
2014/01/29 | 778 | 779 | 777 | 779 | 23,000 |
2014/01/28 | 765 | 770 | 764 | 770 | 8,000 |
2014/01/27 | 763 | 763 | 750 | 750 | 10,000 |
2014/01/24 | 760 | 763 | 760 | 763 | 9,000 |
2014/01/23 | 767 | 770 | 767 | 770 | 5,000 |
2014/01/22 | 774 | 774 | 770 | 770 | 7,000 |
2014/01/21 | 772 | 772 | 772 | 772 | 1,000 |
2014/01/20 | 772 | 772 | 772 | 772 | 1,000 |
2014/01/17 | 775 | 775 | 760 | 774 | 5,000 |
2014/01/16 | 784 | 784 | 760 | 760 | 13,000 |
2014/01/15 | 779 | 779 | 748 | 770 | 31,000 |
2014/01/14 | 763 | 771 | 763 | 771 | 8,000 |
2014/01/10 | 762 | 762 | 762 | 762 | 1,000 |
2014/01/09 | 748 | 770 | 748 | 760 | 8,000 |
2014/01/08 | 748 | 748 | 748 | 748 | 2,000 |
2014/01/07 | 745 | 750 | 741 | 748 | 15,000 |
2014/01/06 | 741 | 744 | 729 | 744 | 11,000 |