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 |
---|---|---|---|---|---|
2016/12/30 | 1,113 | 1,115 | 1,102 | 1,115 | 2,700 |
2016/12/29 | 1,098 | 1,104 | 1,098 | 1,101 | 1,600 |
2016/12/28 | 1,094 | 1,106 | 1,091 | 1,106 | 7,600 |
2016/12/27 | 1,129 | 1,129 | 1,050 | 1,108 | 26,200 |
2016/12/26 | 1,100 | 1,129 | 1,100 | 1,127 | 20,400 |
2016/12/22 | 1,078 | 1,080 | 1,064 | 1,080 | 16,300 |
2016/12/21 | 1,078 | 1,099 | 1,066 | 1,074 | 11,300 |
2016/12/20 | 1,030 | 1,078 | 1,026 | 1,078 | 30,700 |
2016/12/19 | 1,011 | 1,028 | 1,011 | 1,025 | 2,000 |
2016/12/16 | 1,034 | 1,034 | 1,002 | 1,027 | 3,700 |
2016/12/15 | 1,040 | 1,040 | 1,015 | 1,027 | 12,400 |
2016/12/14 | 1,026 | 1,034 | 1,019 | 1,034 | 15,100 |
2016/12/13 | 1,022 | 1,025 | 1,020 | 1,025 | 4,600 |
2016/12/12 | 1,040 | 1,040 | 1,000 | 1,026 | 13,200 |
2016/12/09 | 1,047 | 1,047 | 1,028 | 1,038 | 20,100 |
2016/12/08 | 1,030 | 1,037 | 1,022 | 1,037 | 4,300 |
2016/12/07 | 1,028 | 1,028 | 1,021 | 1,021 | 3,400 |
2016/12/06 | 1,013 | 1,029 | 1,009 | 1,021 | 15,300 |
2016/12/05 | 1,005 | 1,017 | 1,005 | 1,017 | 1,900 |
2016/12/02 | 1,018 | 1,018 | 1,005 | 1,017 | 1,900 |
2016/12/01 | 1,015 | 1,025 | 1,008 | 1,014 | 5,300 |
2016/11/30 | 1,034 | 1,044 | 1,008 | 1,015 | 11,200 |
2016/11/29 | 1,047 | 1,048 | 1,034 | 1,034 | 6,100 |
2016/11/28 | 1,054 | 1,060 | 1,022 | 1,047 | 11,900 |
2016/11/25 | 1,050 | 1,064 | 1,001 | 1,042 | 36,300 |
2016/11/24 | 1,035 | 1,050 | 1,035 | 1,047 | 8,900 |
2016/11/22 | 1,024 | 1,032 | 1,020 | 1,030 | 10,100 |
2016/11/21 | 1,000 | 1,025 | 1,000 | 1,025 | 15,300 |
2016/11/18 | 993 | 1,002 | 984 | 1,000 | 11,700 |
2016/11/17 | 1,013 | 1,013 | 971 | 1,000 | 6,300 |
2016/11/16 | 990 | 1,009 | 980 | 1,008 | 22,600 |
2016/11/15 | 984 | 999 | 981 | 999 | 14,100 |
2016/11/14 | 960 | 975 | 940 | 975 | 6,300 |
2016/11/11 | 951 | 970 | 938 | 953 | 25,200 |
2016/11/10 | 915 | 950 | 885 | 950 | 15,200 |
2016/11/09 | 920 | 920 | 900 | 911 | 2,700 |
2016/11/08 | 915 | 915 | 901 | 909 | 2,200 |
2016/11/07 | 906 | 920 | 900 | 913 | 10,500 |
2016/11/04 | 905 | 906 | 905 | 906 | 600 |
2016/11/02 | 915 | 916 | 910 | 915 | 3,100 |
2016/11/01 | 900 | 915 | 893 | 915 | 3,600 |
2016/10/31 | 899 | 900 | 870 | 893 | 3,900 |
2016/10/28 | 899 | 899 | 899 | 899 | 100 |
2016/10/26 | 891 | 891 | 891 | 891 | 200 |
2016/10/25 | 902 | 902 | 900 | 900 | 5,200 |
2016/10/24 | 903 | 910 | 903 | 910 | 2,600 |
2016/10/21 | 910 | 910 | 901 | 906 | 1,800 |
2016/10/20 | 905 | 910 | 905 | 910 | 700 |
2016/10/19 | 900 | 900 | 900 | 900 | 1,000 |
2016/10/17 | 912 | 912 | 910 | 910 | 6,000 |
2016/10/14 | 909 | 917 | 909 | 916 | 1,500 |
2016/10/13 | 920 | 920 | 890 | 903 | 4,900 |
2016/10/12 | 918 | 918 | 913 | 914 | 5,700 |
2016/10/11 | 905 | 919 | 905 | 919 | 1,200 |
2016/10/07 | 900 | 900 | 900 | 900 | 500 |
2016/10/06 | 915 | 915 | 900 | 907 | 2,900 |
2016/10/05 | 915 | 915 | 910 | 915 | 3,400 |
2016/10/04 | 900 | 913 | 897 | 913 | 3,700 |
2016/10/03 | 900 | 900 | 895 | 900 | 5,100 |
2016/09/30 | 915 | 915 | 901 | 901 | 3,100 |
2016/09/29 | 900 | 902 | 896 | 902 | 5,100 |
2016/09/28 | 900 | 920 | 900 | 901 | 2,700 |
2016/09/27 | 908 | 908 | 878 | 900 | 4,400 |
2016/09/26 | 910 | 910 | 905 | 909 | 6,200 |
2016/09/23 | 890 | 909 | 890 | 903 | 1,400 |
2016/09/21 | 893 | 900 | 890 | 890 | 1,700 |
2016/09/20 | 890 | 898 | 890 | 893 | 1,400 |
2016/09/16 | 898 | 900 | 880 | 898 | 2,100 |
2016/09/15 | 895 | 910 | 895 | 899 | 7,800 |
2016/09/14 | 895 | 900 | 895 | 900 | 3,500 |
2016/09/13 | 891 | 894 | 889 | 890 | 1,500 |
2016/09/12 | 894 | 895 | 887 | 894 | 700 |
2016/09/09 | 891 | 895 | 890 | 894 | 1,100 |
2016/09/08 | 887 | 895 | 886 | 895 | 1,300 |
2016/09/07 | 884 | 895 | 878 | 889 | 2,900 |
2016/09/06 | 886 | 895 | 885 | 888 | 2,900 |
2016/09/05 | 886 | 898 | 882 | 898 | 4,100 |
2016/09/02 | 888 | 897 | 887 | 887 | 1,700 |
2016/09/01 | 893 | 905 | 884 | 887 | 3,600 |
2016/08/31 | 903 | 904 | 892 | 893 | 1,200 |
2016/08/30 | 888 | 903 | 888 | 903 | 800 |
2016/08/29 | 900 | 903 | 890 | 903 | 3,000 |
2016/08/26 | 900 | 900 | 900 | 900 | 100 |
2016/08/25 | 900 | 900 | 900 | 900 | 4,900 |
2016/08/24 | 893 | 900 | 893 | 899 | 10,100 |
2016/08/23 | 892 | 895 | 891 | 893 | 800 |
2016/08/22 | 896 | 896 | 884 | 892 | 3,400 |
2016/08/19 | 886 | 896 | 886 | 896 | 1,400 |
2016/08/18 | 886 | 900 | 880 | 892 | 4,400 |
2016/08/17 | 885 | 910 | 878 | 878 | 8,200 |
2016/08/16 | 900 | 905 | 878 | 900 | 12,300 |
2016/08/15 | 925 | 925 | 906 | 906 | 9,600 |
2016/08/12 | 908 | 920 | 908 | 919 | 19,500 |
2016/08/10 | 906 | 908 | 905 | 908 | 1,700 |
2016/08/08 | 910 | 910 | 882 | 903 | 3,400 |
2016/08/05 | 900 | 902 | 898 | 902 | 3,400 |
2016/08/04 | 895 | 895 | 895 | 895 | 1,200 |
2016/08/03 | 898 | 898 | 888 | 888 | 2,600 |
2016/08/02 | 912 | 912 | 889 | 898 | 4,300 |
2016/08/01 | 900 | 917 | 897 | 912 | 7,400 |
2016/07/29 | 882 | 890 | 882 | 890 | 200 |
2016/07/28 | 890 | 890 | 890 | 890 | 900 |
2016/07/27 | 890 | 890 | 890 | 890 | 500 |
2016/07/26 | 890 | 893 | 885 | 893 | 3,200 |
2016/07/25 | 901 | 901 | 886 | 890 | 22,900 |
2016/07/22 | 878 | 886 | 874 | 886 | 12,000 |
2016/07/21 | 880 | 889 | 878 | 882 | 3,300 |
2016/07/20 | 882 | 885 | 845 | 880 | 7,200 |
2016/07/19 | 897 | 897 | 878 | 882 | 4,000 |
2016/07/15 | 880 | 880 | 879 | 879 | 21,300 |
2016/07/14 | 883 | 896 | 882 | 894 | 7,900 |
2016/07/13 | 885 | 885 | 870 | 882 | 3,700 |
2016/07/12 | 880 | 890 | 880 | 885 | 6,200 |
2016/07/11 | 880 | 880 | 871 | 876 | 3,400 |
2016/07/08 | 869 | 873 | 862 | 867 | 4,700 |
2016/07/07 | 867 | 880 | 867 | 869 | 4,400 |
2016/07/06 | 880 | 890 | 880 | 882 | 4,700 |
2016/07/05 | 885 | 888 | 881 | 881 | 2,000 |
2016/07/04 | 885 | 898 | 883 | 890 | 500 |
2016/07/01 | 874 | 885 | 874 | 885 | 5,600 |
2016/06/30 | 870 | 887 | 870 | 887 | 1,200 |
2016/06/29 | 864 | 880 | 863 | 880 | 6,100 |
2016/06/28 | 865 | 883 | 865 | 882 | 1,500 |
2016/06/27 | 889 | 889 | 880 | 880 | 5,700 |
2016/06/24 | 900 | 900 | 875 | 877 | 7,700 |
2016/06/23 | 897 | 901 | 897 | 899 | 4,100 |
2016/06/22 | 905 | 905 | 894 | 896 | 7,300 |
2016/06/21 | 900 | 905 | 900 | 903 | 4,000 |
2016/06/20 | 905 | 905 | 900 | 900 | 3,200 |
2016/06/15 | 906 | 906 | 904 | 904 | 6,500 |
2016/06/14 | 902 | 909 | 896 | 904 | 4,000 |
2016/06/13 | 915 | 915 | 902 | 902 | 7,300 |
2016/06/10 | 914 | 914 | 914 | 914 | 14,900 |
2016/06/09 | 892 | 908 | 892 | 908 | 15,900 |
2016/06/08 | 890 | 899 | 890 | 892 | 6,800 |
2016/06/07 | 895 | 899 | 889 | 897 | 9,800 |
2016/06/06 | 899 | 899 | 887 | 898 | 3,700 |
2016/06/03 | 882 | 887 | 882 | 887 | 900 |
2016/06/02 | 876 | 888 | 876 | 879 | 2,100 |
2016/06/01 | 870 | 881 | 866 | 876 | 3,000 |
2016/05/30 | 855 | 870 | 855 | 864 | 2,000 |
2016/05/27 | 867 | 867 | 864 | 864 | 400 |
2016/05/26 | 852 | 864 | 850 | 864 | 2,000 |
2016/05/25 | 898 | 898 | 860 | 867 | 10,500 |
2016/05/24 | 885 | 885 | 884 | 884 | 4,500 |
2016/05/23 | 885 | 885 | 880 | 880 | 1,900 |
2016/05/20 | 874 | 885 | 874 | 885 | 4,000 |
2016/05/19 | 876 | 876 | 862 | 875 | 1,800 |
2016/05/18 | 876 | 876 | 876 | 876 | 4,800 |
2016/05/17 | 875 | 876 | 874 | 876 | 1,200 |
2016/05/16 | 890 | 890 | 855 | 871 | 22,100 |
2016/05/13 | 851 | 879 | 851 | 879 | 3,600 |
2016/05/12 | 851 | 852 | 850 | 850 | 3,500 |
2016/05/11 | 847 | 851 | 843 | 851 | 7,100 |
2016/05/10 | 840 | 843 | 839 | 843 | 5,800 |
2016/05/09 | 833 | 833 | 833 | 833 | 200 |
2016/05/06 | 847 | 847 | 832 | 832 | 1,300 |
2016/05/02 | 820 | 820 | 812 | 812 | 1,200 |
2016/04/28 | 826 | 830 | 826 | 830 | 300 |
2016/04/27 | 850 | 850 | 820 | 826 | 4,000 |
2016/04/26 | 842 | 850 | 834 | 850 | 800 |
2016/04/25 | 875 | 875 | 845 | 850 | 11,400 |
2016/04/22 | 835 | 835 | 821 | 831 | 5,700 |
2016/04/21 | 842 | 842 | 820 | 842 | 2,300 |
2016/04/20 | 842 | 855 | 842 | 842 | 3,700 |
2016/04/19 | 827 | 827 | 827 | 827 | 400 |
2016/04/18 | 827 | 827 | 827 | 827 | 100 |
2016/04/15 | 908 | 908 | 827 | 827 | 7,200 |
2016/04/14 | 826 | 835 | 826 | 835 | 700 |
2016/04/13 | 829 | 829 | 814 | 826 | 1,600 |
2016/04/12 | 832 | 835 | 795 | 825 | 6,500 |
2016/04/11 | 835 | 835 | 830 | 831 | 2,200 |
2016/04/08 | 830 | 840 | 830 | 834 | 3,200 |
2016/04/07 | 837 | 839 | 830 | 830 | 500 |
2016/04/06 | 833 | 837 | 833 | 837 | 200 |
2016/04/05 | 830 | 832 | 830 | 832 | 2,900 |
2016/04/04 | 837 | 850 | 833 | 840 | 1,500 |
2016/04/01 | 836 | 846 | 831 | 837 | 2,400 |
2016/03/30 | 850 | 850 | 847 | 847 | 3,000 |
2016/03/28 | 844 | 847 | 844 | 847 | 4,000 |
2016/03/25 | 835 | 843 | 835 | 843 | 12,000 |
2016/03/24 | 840 | 843 | 840 | 843 | 3,000 |
2016/03/23 | 840 | 843 | 840 | 843 | 3,000 |
2016/03/22 | 848 | 848 | 840 | 840 | 2,000 |
2016/03/18 | 837 | 837 | 837 | 837 | 1,000 |
2016/03/16 | 836 | 836 | 836 | 836 | 1,000 |
2016/03/15 | 841 | 841 | 841 | 841 | 7,000 |
2016/03/14 | 850 | 850 | 842 | 844 | 7,000 |
2016/03/11 | 845 | 845 | 845 | 845 | 1,000 |
2016/03/10 | 845 | 845 | 845 | 845 | 2,000 |
2016/03/09 | 845 | 845 | 845 | 845 | 1,000 |
2016/03/07 | 848 | 848 | 848 | 848 | 1,000 |
2016/03/04 | 838 | 838 | 838 | 838 | 2,000 |
2016/03/03 | 850 | 850 | 850 | 850 | 1,000 |
2016/02/29 | 849 | 849 | 834 | 834 | 2,000 |
2016/02/26 | 849 | 849 | 849 | 849 | 2,000 |
2016/02/25 | 844 | 850 | 835 | 835 | 15,000 |
2016/02/24 | 844 | 850 | 844 | 845 | 11,000 |
2016/02/22 | 834 | 838 | 834 | 838 | 2,000 |
2016/02/19 | 831 | 831 | 831 | 831 | 3,000 |
2016/02/18 | 840 | 840 | 830 | 830 | 20,000 |
2016/02/17 | 832 | 832 | 832 | 832 | 2,000 |
2016/02/16 | 838 | 839 | 830 | 831 | 6,000 |
2016/02/15 | 840 | 840 | 830 | 830 | 22,000 |
2016/02/12 | 845 | 845 | 835 | 836 | 9,000 |
2016/02/05 | 840 | 840 | 840 | 840 | 4,000 |
2016/02/04 | 855 | 855 | 841 | 848 | 5,000 |
2016/02/01 | 945 | 945 | 945 | 945 | 1,000 |
2016/01/29 | 831 | 870 | 831 | 870 | 4,000 |
2016/01/28 | 831 | 831 | 831 | 831 | 1,000 |
2016/01/27 | 846 | 846 | 840 | 841 | 5,000 |
2016/01/26 | 835 | 848 | 835 | 848 | 6,000 |
2016/01/25 | 847 | 847 | 845 | 845 | 7,000 |
2016/01/22 | 843 | 847 | 843 | 847 | 4,000 |
2016/01/21 | 841 | 841 | 838 | 838 | 3,000 |
2016/01/20 | 846 | 846 | 841 | 841 | 3,000 |
2016/01/19 | 846 | 846 | 846 | 846 | 1,000 |
2016/01/18 | 835 | 846 | 835 | 846 | 3,000 |
2016/01/15 | 850 | 850 | 834 | 835 | 11,000 |
2016/01/14 | 845 | 850 | 845 | 850 | 6,000 |
2016/01/13 | 838 | 845 | 838 | 845 | 4,000 |
2016/01/12 | 838 | 838 | 838 | 838 | 2,000 |
2016/01/08 | 850 | 853 | 850 | 853 | 9,000 |
2016/01/07 | 853 | 853 | 853 | 853 | 2,000 |
2016/01/06 | 866 | 866 | 851 | 853 | 16,000 |
2016/01/05 | 877 | 877 | 865 | 865 | 4,000 |
2016/01/04 | 865 | 868 | 865 | 868 | 3,000 |