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 |
---|---|---|---|---|---|
2015/12/30 | 880 | 880 | 866 | 866 | 4,000 |
2015/12/28 | 865 | 865 | 865 | 865 | 1,000 |
2015/12/25 | 913 | 913 | 913 | 913 | 6,000 |
2015/12/24 | 865 | 868 | 865 | 868 | 4,000 |
2015/12/21 | 865 | 865 | 865 | 865 | 10,000 |
2015/12/18 | 865 | 865 | 865 | 865 | 5,000 |
2015/12/17 | 865 | 865 | 865 | 865 | 17,000 |
2015/12/16 | 865 | 865 | 865 | 865 | 7,000 |
2015/12/15 | 865 | 865 | 865 | 865 | 15,000 |
2015/12/14 | 864 | 865 | 862 | 865 | 11,000 |
2015/12/11 | 865 | 865 | 864 | 864 | 7,000 |
2015/12/10 | 865 | 868 | 865 | 865 | 21,000 |
2015/12/09 | 864 | 864 | 855 | 858 | 13,000 |
2015/12/08 | 863 | 863 | 860 | 860 | 9,000 |
2015/12/07 | 866 | 868 | 862 | 862 | 8,000 |
2015/12/04 | 865 | 865 | 860 | 861 | 10,000 |
2015/12/03 | 867 | 870 | 863 | 865 | 9,000 |
2015/12/02 | 875 | 875 | 861 | 862 | 12,000 |
2015/12/01 | 869 | 869 | 860 | 868 | 8,000 |
2015/11/30 | 858 | 858 | 858 | 858 | 3,000 |
2015/11/27 | 858 | 858 | 858 | 858 | 5,000 |
2015/11/26 | 860 | 860 | 860 | 860 | 5,000 |
2015/11/25 | 857 | 860 | 855 | 860 | 10,000 |
2015/11/24 | 852 | 858 | 852 | 857 | 4,000 |
2015/11/20 | 851 | 851 | 851 | 851 | 1,000 |
2015/11/19 | 848 | 848 | 848 | 848 | 1,000 |
2015/11/18 | 847 | 847 | 847 | 847 | 1,000 |
2015/11/17 | 852 | 852 | 845 | 846 | 8,000 |
2015/11/16 | 874 | 874 | 848 | 855 | 14,000 |
2015/11/13 | 855 | 855 | 850 | 850 | 5,000 |
2015/11/12 | 850 | 850 | 850 | 850 | 2,000 |
2015/11/11 | 850 | 850 | 850 | 850 | 11,000 |
2015/11/10 | 852 | 852 | 850 | 850 | 15,000 |
2015/11/09 | 850 | 850 | 845 | 850 | 13,000 |
2015/11/06 | 845 | 845 | 835 | 835 | 7,000 |
2015/11/05 | 848 | 848 | 846 | 846 | 2,000 |
2015/11/04 | 850 | 850 | 845 | 845 | 6,000 |
2015/11/02 | 850 | 850 | 840 | 840 | 3,000 |
2015/10/30 | 868 | 868 | 861 | 861 | 4,000 |
2015/10/29 | 850 | 850 | 850 | 850 | 1,000 |
2015/10/28 | 845 | 845 | 845 | 845 | 2,000 |
2015/10/27 | 875 | 875 | 845 | 845 | 11,000 |
2015/10/26 | 889 | 889 | 870 | 870 | 6,000 |
2015/10/23 | 851 | 851 | 851 | 851 | 1,000 |
2015/10/22 | 841 | 850 | 841 | 850 | 2,000 |
2015/10/20 | 850 | 850 | 850 | 850 | 1,000 |
2015/10/19 | 850 | 850 | 850 | 850 | 1,000 |
2015/10/16 | 850 | 850 | 850 | 850 | 1,000 |
2015/10/15 | 863 | 863 | 850 | 850 | 7,000 |
2015/10/14 | 863 | 863 | 863 | 863 | 2,000 |
2015/10/13 | 861 | 861 | 861 | 861 | 1,000 |
2015/10/09 | 855 | 869 | 855 | 869 | 3,000 |
2015/10/08 | 855 | 855 | 855 | 855 | 1,000 |
2015/10/07 | 853 | 853 | 850 | 850 | 3,000 |
2015/10/06 | 845 | 845 | 845 | 845 | 2,000 |
2015/10/05 | 849 | 857 | 835 | 845 | 20,000 |
2015/10/02 | 850 | 850 | 850 | 850 | 3,000 |
2015/10/01 | 840 | 842 | 840 | 842 | 5,000 |
2015/09/30 | 842 | 842 | 842 | 842 | 4,000 |
2015/09/29 | 835 | 835 | 835 | 835 | 1,000 |
2015/09/28 | 850 | 850 | 850 | 850 | 2,000 |
2015/09/25 | 858 | 858 | 850 | 850 | 14,000 |
2015/09/24 | 850 | 850 | 849 | 850 | 5,000 |
2015/09/18 | 855 | 855 | 850 | 850 | 5,000 |
2015/09/17 | 858 | 858 | 858 | 858 | 1,000 |
2015/09/16 | 850 | 850 | 850 | 850 | 8,000 |
2015/09/15 | 850 | 850 | 849 | 849 | 7,000 |
2015/09/14 | 830 | 833 | 830 | 830 | 5,000 |
2015/09/10 | 820 | 820 | 820 | 820 | 3,000 |
2015/09/07 | 824 | 824 | 810 | 813 | 6,000 |
2015/09/04 | 823 | 823 | 815 | 815 | 4,000 |
2015/09/03 | 822 | 825 | 821 | 825 | 9,000 |
2015/09/01 | 835 | 835 | 835 | 835 | 2,000 |
2015/08/31 | 820 | 820 | 820 | 820 | 1,000 |
2015/08/27 | 824 | 827 | 824 | 827 | 3,000 |
2015/08/25 | 815 | 820 | 815 | 820 | 11,000 |
2015/08/24 | 823 | 830 | 811 | 820 | 20,000 |
2015/08/21 | 845 | 845 | 845 | 845 | 4,000 |
2015/08/20 | 850 | 851 | 842 | 845 | 14,000 |
2015/08/19 | 850 | 850 | 850 | 850 | 4,000 |
2015/08/18 | 834 | 850 | 834 | 843 | 14,000 |
2015/08/17 | 827 | 831 | 827 | 827 | 15,000 |
2015/08/14 | 821 | 823 | 821 | 823 | 3,000 |
2015/08/13 | 820 | 829 | 811 | 821 | 12,000 |
2015/08/12 | 822 | 822 | 820 | 821 | 6,000 |
2015/08/11 | 820 | 830 | 815 | 822 | 19,000 |
2015/08/10 | 835 | 840 | 830 | 831 | 18,000 |
2015/08/07 | 858 | 860 | 858 | 858 | 7,000 |
2015/08/06 | 865 | 865 | 860 | 865 | 5,000 |
2015/08/05 | 865 | 865 | 860 | 860 | 3,000 |
2015/08/04 | 856 | 856 | 850 | 850 | 8,000 |
2015/08/03 | 862 | 862 | 862 | 862 | 6,000 |
2015/07/31 | 865 | 865 | 865 | 865 | 1,000 |
2015/07/30 | 850 | 857 | 840 | 857 | 20,000 |
2015/07/29 | 855 | 855 | 855 | 855 | 3,000 |
2015/07/28 | 863 | 863 | 857 | 859 | 10,000 |
2015/07/27 | 875 | 878 | 875 | 878 | 21,000 |
2015/07/24 | 878 | 880 | 876 | 878 | 7,000 |
2015/07/23 | 880 | 880 | 880 | 880 | 9,000 |
2015/07/22 | 880 | 880 | 877 | 877 | 4,000 |
2015/07/21 | 884 | 884 | 882 | 882 | 2,000 |
2015/07/17 | 880 | 888 | 880 | 888 | 10,000 |
2015/07/16 | 873 | 887 | 873 | 887 | 6,000 |
2015/07/15 | 873 | 873 | 870 | 870 | 22,000 |
2015/07/14 | 868 | 877 | 868 | 875 | 19,000 |
2015/07/13 | 869 | 869 | 854 | 865 | 8,000 |
2015/07/10 | 843 | 870 | 843 | 851 | 4,000 |
2015/07/09 | 850 | 850 | 835 | 835 | 7,000 |
2015/07/08 | 858 | 858 | 858 | 858 | 1,000 |
2015/07/06 | 870 | 870 | 858 | 868 | 8,000 |
2015/07/02 | 875 | 875 | 875 | 875 | 1,000 |
2015/07/01 | 852 | 860 | 850 | 860 | 12,000 |
2015/06/30 | 851 | 859 | 850 | 859 | 5,000 |
2015/06/29 | 869 | 869 | 854 | 865 | 3,000 |
2015/06/26 | 870 | 870 | 870 | 870 | 2,000 |
2015/06/25 | 875 | 875 | 867 | 869 | 12,000 |
2015/06/24 | 875 | 875 | 875 | 875 | 1,000 |
2015/06/23 | 865 | 865 | 865 | 865 | 8,000 |
2015/06/22 | 862 | 866 | 862 | 865 | 6,000 |
2015/06/19 | 865 | 873 | 862 | 862 | 7,000 |
2015/06/18 | 880 | 880 | 880 | 880 | 2,000 |
2015/06/17 | 875 | 875 | 860 | 875 | 5,000 |
2015/06/15 | 880 | 885 | 880 | 885 | 16,000 |
2015/06/12 | 880 | 880 | 873 | 880 | 9,000 |
2015/06/11 | 873 | 890 | 873 | 886 | 32,000 |
2015/06/10 | 874 | 876 | 871 | 873 | 31,000 |
2015/06/09 | 871 | 880 | 871 | 874 | 13,000 |
2015/06/08 | 873 | 879 | 873 | 879 | 2,000 |
2015/06/05 | 871 | 871 | 860 | 860 | 9,000 |
2015/06/04 | 870 | 870 | 870 | 870 | 7,000 |
2015/06/03 | 875 | 875 | 873 | 873 | 6,000 |
2015/06/02 | 880 | 880 | 870 | 870 | 7,000 |
2015/06/01 | 889 | 889 | 888 | 888 | 2,000 |
2015/05/29 | 880 | 880 | 865 | 865 | 7,000 |
2015/05/28 | 876 | 876 | 865 | 865 | 6,000 |
2015/05/27 | 865 | 877 | 855 | 877 | 6,000 |
2015/05/26 | 850 | 850 | 850 | 850 | 4,000 |
2015/05/25 | 850 | 850 | 850 | 850 | 8,000 |
2015/05/22 | 850 | 850 | 850 | 850 | 1,000 |
2015/05/21 | 850 | 851 | 845 | 845 | 10,000 |
2015/05/20 | 849 | 850 | 849 | 850 | 3,000 |
2015/05/19 | 840 | 855 | 840 | 849 | 6,000 |
2015/05/18 | 840 | 840 | 838 | 840 | 6,000 |
2015/05/15 | 888 | 888 | 870 | 870 | 12,000 |
2015/05/14 | 880 | 880 | 867 | 870 | 5,000 |
2015/05/13 | 882 | 882 | 880 | 880 | 4,000 |
2015/05/11 | 900 | 900 | 897 | 897 | 10,000 |
2015/05/08 | 890 | 890 | 880 | 880 | 4,000 |
2015/05/07 | 906 | 906 | 899 | 899 | 4,000 |
2015/05/01 | 846 | 846 | 846 | 846 | 2,000 |
2015/04/30 | 845 | 845 | 845 | 845 | 1,000 |
2015/04/28 | 815 | 835 | 815 | 835 | 5,000 |
2015/04/27 | 840 | 850 | 835 | 835 | 9,000 |
2015/04/24 | 840 | 840 | 840 | 840 | 8,000 |
2015/04/22 | 831 | 840 | 831 | 840 | 6,000 |
2015/04/21 | 830 | 831 | 828 | 831 | 4,000 |
2015/04/20 | 855 | 855 | 826 | 830 | 8,000 |
2015/04/17 | 855 | 855 | 855 | 855 | 1,000 |
2015/04/16 | 856 | 856 | 856 | 856 | 1,000 |
2015/04/15 | 850 | 850 | 846 | 846 | 16,000 |
2015/04/14 | 841 | 849 | 840 | 849 | 16,000 |
2015/04/13 | 840 | 840 | 840 | 840 | 3,000 |
2015/04/10 | 840 | 840 | 840 | 840 | 1,000 |
2015/04/09 | 841 | 841 | 838 | 838 | 6,000 |
2015/04/07 | 840 | 841 | 840 | 841 | 2,000 |
2015/04/06 | 840 | 840 | 830 | 833 | 7,000 |
2015/04/03 | 848 | 848 | 841 | 841 | 4,000 |
2015/04/02 | 852 | 852 | 848 | 848 | 2,000 |
2015/04/01 | 844 | 844 | 844 | 844 | 1,000 |
2015/03/31 | 831 | 831 | 831 | 831 | 2,000 |
2015/03/30 | 845 | 845 | 845 | 845 | 4,000 |
2015/03/27 | 848 | 850 | 840 | 845 | 9,000 |
2015/03/26 | 860 | 860 | 850 | 850 | 4,000 |
2015/03/25 | 855 | 855 | 855 | 855 | 4,000 |
2015/03/24 | 850 | 857 | 850 | 857 | 4,000 |
2015/03/23 | 850 | 850 | 850 | 850 | 10,000 |
2015/03/20 | 850 | 851 | 850 | 850 | 5,000 |
2015/03/19 | 876 | 876 | 850 | 850 | 18,000 |
2015/03/18 | 876 | 876 | 875 | 876 | 4,000 |
2015/03/17 | 860 | 875 | 860 | 874 | 12,000 |
2015/03/16 | 856 | 875 | 856 | 875 | 20,000 |
2015/03/13 | 877 | 877 | 850 | 855 | 23,000 |
2015/03/12 | 877 | 877 | 877 | 877 | 4,000 |
2015/03/11 | 875 | 876 | 873 | 873 | 5,000 |
2015/03/10 | 860 | 875 | 860 | 870 | 6,000 |
2015/03/09 | 857 | 857 | 850 | 857 | 7,000 |
2015/03/06 | 855 | 860 | 855 | 857 | 9,000 |
2015/03/05 | 866 | 866 | 855 | 855 | 42,000 |
2015/03/04 | 873 | 873 | 862 | 862 | 14,000 |
2015/03/03 | 875 | 875 | 870 | 870 | 14,000 |
2015/03/02 | 890 | 890 | 868 | 868 | 16,000 |
2015/02/27 | 890 | 890 | 888 | 888 | 2,000 |
2015/02/26 | 909 | 909 | 885 | 900 | 9,000 |
2015/02/25 | 901 | 916 | 895 | 895 | 13,000 |
2015/02/24 | 917 | 918 | 910 | 910 | 20,000 |
2015/02/23 | 915 | 923 | 915 | 917 | 24,000 |
2015/02/20 | 910 | 920 | 910 | 916 | 5,000 |
2015/02/19 | 900 | 928 | 900 | 910 | 20,000 |
2015/02/18 | 941 | 941 | 900 | 900 | 16,000 |
2015/02/17 | 954 | 954 | 953 | 954 | 5,000 |
2015/02/16 | 955 | 955 | 954 | 954 | 9,000 |
2015/02/13 | 951 | 953 | 951 | 952 | 15,000 |
2015/02/12 | 968 | 968 | 966 | 966 | 5,000 |
2015/02/10 | 962 | 970 | 962 | 970 | 20,000 |
2015/02/09 | 974 | 974 | 971 | 971 | 5,000 |
2015/02/06 | 980 | 980 | 965 | 965 | 10,000 |
2015/02/05 | 980 | 980 | 950 | 980 | 15,000 |
2015/02/04 | 980 | 980 | 968 | 980 | 8,000 |
2015/02/03 | 980 | 980 | 980 | 980 | 14,000 |
2015/02/02 | 981 | 990 | 980 | 980 | 5,000 |
2015/01/30 | 996 | 996 | 985 | 995 | 9,000 |
2015/01/29 | 966 | 966 | 966 | 966 | 1,000 |
2015/01/28 | 980 | 980 | 980 | 980 | 2,000 |
2015/01/27 | 990 | 999 | 990 | 995 | 6,000 |
2015/01/26 | 989 | 990 | 989 | 990 | 6,000 |
2015/01/23 | 983 | 983 | 965 | 980 | 11,000 |
2015/01/22 | 965 | 983 | 965 | 983 | 6,000 |
2015/01/21 | 980 | 980 | 979 | 980 | 8,000 |
2015/01/20 | 950 | 955 | 950 | 955 | 6,000 |
2015/01/16 | 950 | 950 | 950 | 950 | 2,000 |
2015/01/15 | 979 | 979 | 934 | 935 | 8,000 |
2015/01/14 | 944 | 970 | 944 | 970 | 9,000 |
2015/01/09 | 925 | 925 | 925 | 925 | 1,000 |
2015/01/08 | 916 | 940 | 907 | 940 | 6,000 |
2015/01/07 | 920 | 920 | 920 | 920 | 1,000 |
2015/01/06 | 923 | 930 | 915 | 920 | 5,000 |
2015/01/05 | 938 | 938 | 923 | 923 | 5,000 |