1938 日本リーテック(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 332 | 337 | 330 | 337 | 4,000 | 337 |
| 2010-12-29 | 331 | 335 | 331 | 333 | 7,000 | 333 |
| 2010-12-28 | 330 | 332 | 330 | 332 | 2,000 | 332 |
| 2010-12-27 | 326 | 331 | 326 | 331 | 30,000 | 331 |
| 2010-12-24 | 327 | 331 | 327 | 331 | 27,000 | 331 |
| 2010-12-22 | 333 | 334 | 329 | 334 | 11,000 | 334 |
| 2010-12-21 | 336 | 338 | 334 | 335 | 20,000 | 335 |
| 2010-12-20 | 341 | 341 | 336 | 336 | 13,000 | 336 |
| 2010-12-17 | 342 | 344 | 341 | 341 | 15,000 | 341 |
| 2010-12-16 | 345 | 346 | 343 | 344 | 9,000 | 344 |
| 2010-12-15 | 347 | 347 | 346 | 346 | 21,000 | 346 |
| 2010-12-14 | 345 | 349 | 345 | 349 | 6,000 | 349 |
| 2010-12-13 | 348 | 350 | 344 | 347 | 17,000 | 347 |
| 2010-12-10 | 349 | 349 | 345 | 348 | 60,000 | 348 |
| 2010-12-09 | 339 | 341 | 339 | 341 | 22,000 | 341 |
| 2010-12-08 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2010-12-06 | 337 | 337 | 337 | 337 | 8,000 | 337 |
| 2010-12-03 | 336 | 339 | 336 | 338 | 24,000 | 338 |
| 2010-12-02 | 336 | 337 | 336 | 337 | 2,000 | 337 |
| 2010-12-01 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2010-11-30 | 338 | 338 | 335 | 335 | 4,000 | 335 |
| 2010-11-29 | 338 | 338 | 333 | 337 | 29,000 | 337 |
| 2010-11-25 | 342 | 342 | 339 | 339 | 20,000 | 339 |
| 2010-11-24 | 343 | 343 | 341 | 343 | 4,000 | 343 |
| 2010-11-22 | 342 | 342 | 339 | 341 | 5,000 | 341 |
| 2010-11-19 | 340 | 340 | 339 | 340 | 13,000 | 340 |
| 2010-11-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-11-17 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2010-11-16 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2010-11-15 | 342 | 342 | 342 | 342 | 12,000 | 342 |
| 2010-11-12 | 337 | 340 | 337 | 340 | 12,000 | 340 |
| 2010-11-11 | 339 | 339 | 336 | 336 | 11,000 | 336 |
| 2010-11-10 | 337 | 339 | 337 | 339 | 7,000 | 339 |
| 2010-11-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-11-05 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2010-11-04 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-11-01 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-10-29 | 331 | 333 | 326 | 333 | 7,000 | 333 |
| 2010-10-28 | 332 | 337 | 330 | 337 | 4,000 | 337 |
| 2010-10-27 | 333 | 333 | 332 | 332 | 2,000 | 332 |
| 2010-10-25 | 340 | 340 | 335 | 335 | 14,000 | 335 |
| 2010-10-22 | 333 | 337 | 333 | 337 | 3,000 | 337 |
| 2010-10-21 | 334 | 334 | 333 | 333 | 2,000 | 333 |
| 2010-10-20 | 335 | 335 | 333 | 333 | 2,000 | 333 |
| 2010-10-19 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2010-10-18 | 337 | 337 | 337 | 337 | 10,000 | 337 |
| 2010-10-15 | 336 | 336 | 329 | 329 | 26,000 | 329 |
| 2010-10-14 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2010-10-13 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 2010-10-12 | 335 | 335 | 334 | 334 | 6,000 | 334 |
| 2010-10-08 | 336 | 341 | 334 | 336 | 9,000 | 336 |
| 2010-10-07 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-10-06 | 340 | 340 | 335 | 339 | 4,000 | 339 |
| 2010-10-05 | 346 | 346 | 343 | 343 | 11,000 | 343 |
| 2010-10-04 | 346 | 347 | 345 | 345 | 3,000 | 345 |
| 2010-09-30 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-09-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-09-27 | 349 | 350 | 349 | 350 | 15,000 | 350 |
| 2010-09-24 | 345 | 348 | 345 | 346 | 5,000 | 346 |
| 2010-09-22 | 347 | 349 | 347 | 349 | 2,000 | 349 |
| 2010-09-21 | 344 | 349 | 341 | 346 | 17,000 | 346 |
| 2010-09-17 | 347 | 350 | 347 | 350 | 2,000 | 350 |
| 2010-09-16 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-09-15 | 350 | 350 | 342 | 348 | 19,000 | 348 |
| 2010-09-14 | 350 | 352 | 347 | 350 | 10,000 | 350 |
| 2010-09-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2010-09-10 | 351 | 351 | 348 | 348 | 7,000 | 348 |
| 2010-09-09 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2010-09-07 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2010-09-06 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2010-09-03 | 352 | 352 | 347 | 349 | 4,000 | 349 |
| 2010-09-02 | 347 | 349 | 346 | 346 | 5,000 | 346 |
| 2010-09-01 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2010-08-31 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2010-08-30 | 344 | 352 | 344 | 352 | 8,000 | 352 |
| 2010-08-27 | 343 | 345 | 337 | 345 | 4,000 | 345 |
| 2010-08-26 | 336 | 343 | 335 | 343 | 14,000 | 343 |
| 2010-08-25 | 344 | 344 | 340 | 340 | 16,000 | 340 |
| 2010-08-24 | 352 | 352 | 344 | 344 | 16,000 | 344 |
| 2010-08-23 | 348 | 360 | 348 | 360 | 4,000 | 360 |
| 2010-08-20 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2010-08-19 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 2010-08-18 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2010-08-16 | 350 | 354 | 350 | 354 | 25,000 | 354 |
| 2010-08-13 | 345 | 350 | 345 | 350 | 20,000 | 350 |
| 2010-08-12 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2010-08-10 | 351 | 351 | 348 | 348 | 5,000 | 348 |
| 2010-08-09 | 354 | 356 | 354 | 356 | 11,000 | 356 |
| 2010-08-06 | 348 | 348 | 348 | 348 | 5,000 | 348 |
| 2010-08-05 | 352 | 352 | 350 | 350 | 8,000 | 350 |
| 2010-08-04 | 345 | 349 | 345 | 349 | 2,000 | 349 |
| 2010-08-03 | 345 | 348 | 343 | 348 | 16,000 | 348 |
| 2010-08-02 | 348 | 348 | 345 | 345 | 2,000 | 345 |
| 2010-07-30 | 345 | 349 | 342 | 349 | 13,000 | 349 |
| 2010-07-29 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2010-07-28 | 349 | 352 | 349 | 352 | 17,000 | 352 |
| 2010-07-27 | 350 | 350 | 349 | 349 | 4,000 | 349 |
| 2010-07-26 | 362 | 362 | 355 | 355 | 47,000 | 355 |
| 2010-07-23 | 346 | 354 | 345 | 354 | 19,000 | 354 |
| 2010-07-22 | 347 | 348 | 346 | 346 | 6,000 | 346 |
| 2010-07-21 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-07-20 | 349 | 350 | 346 | 346 | 9,000 | 346 |
| 2010-07-16 | 350 | 350 | 345 | 349 | 14,000 | 349 |
| 2010-07-15 | 354 | 355 | 351 | 351 | 45,000 | 351 |
| 2010-07-14 | 357 | 365 | 357 | 362 | 16,000 | 362 |
| 2010-07-13 | 354 | 358 | 354 | 358 | 3,000 | 358 |
| 2010-07-12 | 351 | 356 | 349 | 351 | 12,000 | 351 |
| 2010-07-09 | 355 | 355 | 349 | 350 | 5,000 | 350 |
| 2010-07-08 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2010-07-07 | 349 | 349 | 349 | 349 | 9,000 | 349 |
| 2010-07-06 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 2010-07-05 | 350 | 352 | 350 | 351 | 10,000 | 351 |
| 2010-07-02 | 352 | 352 | 349 | 351 | 9,000 | 351 |
| 2010-07-01 | 358 | 358 | 350 | 350 | 11,000 | 350 |
| 2010-06-30 | 353 | 359 | 345 | 359 | 15,000 | 359 |
| 2010-06-29 | 360 | 360 | 355 | 355 | 9,000 | 355 |
| 2010-06-28 | 365 | 365 | 355 | 363 | 23,000 | 363 |
| 2010-06-25 | 365 | 372 | 365 | 372 | 18,000 | 372 |
| 2010-06-24 | 371 | 374 | 371 | 373 | 16,000 | 373 |
| 2010-06-23 | 370 | 371 | 368 | 369 | 9,000 | 369 |
| 2010-06-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-06-21 | 370 | 373 | 367 | 373 | 15,000 | 373 |
| 2010-06-18 | 371 | 379 | 364 | 379 | 14,000 | 379 |
| 2010-06-17 | 374 | 374 | 373 | 373 | 5,000 | 373 |
| 2010-06-16 | 380 | 386 | 376 | 376 | 13,000 | 376 |
| 2010-06-15 | 383 | 384 | 377 | 377 | 15,000 | 377 |
| 2010-06-14 | 374 | 378 | 374 | 378 | 15,000 | 378 |
| 2010-06-11 | 376 | 376 | 371 | 371 | 11,000 | 371 |
| 2010-06-10 | 375 | 375 | 366 | 373 | 41,000 | 373 |
| 2010-06-09 | 370 | 372 | 369 | 369 | 19,000 | 369 |
| 2010-06-08 | 364 | 378 | 364 | 369 | 22,000 | 369 |
| 2010-06-07 | 363 | 363 | 363 | 363 | 5,000 | 363 |
| 2010-06-04 | 360 | 369 | 360 | 363 | 20,000 | 363 |
| 2010-06-03 | 361 | 363 | 360 | 362 | 14,000 | 362 |
| 2010-06-02 | 356 | 362 | 355 | 357 | 25,000 | 357 |
| 2010-06-01 | 356 | 357 | 355 | 355 | 6,000 | 355 |
| 2010-05-31 | 353 | 356 | 353 | 356 | 6,000 | 356 |
| 2010-05-28 | 357 | 359 | 355 | 355 | 5,000 | 355 |
| 2010-05-27 | 364 | 364 | 357 | 357 | 10,000 | 357 |
| 2010-05-26 | 356 | 365 | 356 | 365 | 8,000 | 365 |
| 2010-05-25 | 355 | 359 | 355 | 359 | 43,000 | 359 |
| 2010-05-24 | 370 | 370 | 360 | 363 | 25,000 | 363 |
| 2010-05-21 | 352 | 363 | 348 | 363 | 7,000 | 363 |
| 2010-05-20 | 359 | 364 | 358 | 358 | 12,000 | 358 |
| 2010-05-19 | 364 | 369 | 360 | 364 | 20,000 | 364 |
| 2010-05-18 | 389 | 389 | 362 | 378 | 23,000 | 378 |
| 2010-05-17 | 395 | 395 | 376 | 387 | 41,000 | 387 |
| 2010-05-14 | 392 | 393 | 388 | 393 | 32,000 | 393 |
| 2010-05-13 | 385 | 402 | 381 | 392 | 102,000 | 392 |
| 2010-05-12 | 375 | 385 | 370 | 380 | 75,000 | 380 |
| 2010-05-11 | 350 | 363 | 350 | 361 | 39,000 | 361 |
| 2010-05-10 | 345 | 345 | 342 | 343 | 8,000 | 343 |
| 2010-05-07 | 348 | 348 | 334 | 344 | 26,000 | 344 |
| 2010-05-06 | 360 | 363 | 356 | 356 | 17,000 | 356 |
| 2010-04-30 | 365 | 374 | 362 | 365 | 75,000 | 365 |
| 2010-04-28 | 342 | 342 | 342 | 342 | 7,000 | 342 |
| 2010-04-27 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2010-04-26 | 345 | 346 | 343 | 346 | 19,000 | 346 |
| 2010-04-23 | 340 | 347 | 340 | 347 | 9,000 | 347 |
| 2010-04-22 | 340 | 342 | 340 | 342 | 3,000 | 342 |
| 2010-04-21 | 342 | 345 | 342 | 345 | 5,000 | 345 |
| 2010-04-20 | 342 | 342 | 341 | 341 | 4,000 | 341 |
| 2010-04-19 | 343 | 344 | 342 | 342 | 5,000 | 342 |
| 2010-04-16 | 346 | 346 | 338 | 343 | 36,000 | 343 |
| 2010-04-15 | 348 | 349 | 346 | 349 | 21,000 | 349 |
| 2010-04-14 | 345 | 348 | 345 | 347 | 9,000 | 347 |
| 2010-04-13 | 346 | 348 | 344 | 344 | 9,000 | 344 |
| 2010-04-12 | 346 | 346 | 342 | 343 | 7,000 | 343 |
| 2010-04-09 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2010-04-08 | 342 | 344 | 340 | 340 | 9,000 | 340 |
| 2010-04-07 | 341 | 343 | 341 | 343 | 5,000 | 343 |
| 2010-04-06 | 341 | 341 | 339 | 341 | 6,000 | 341 |
| 2010-04-05 | 344 | 344 | 338 | 338 | 21,000 | 338 |
| 2010-04-02 | 348 | 348 | 345 | 345 | 5,000 | 345 |
| 2010-04-01 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2010-03-31 | 341 | 349 | 341 | 349 | 7,000 | 349 |
| 2010-03-30 | 343 | 343 | 340 | 340 | 4,000 | 340 |
| 2010-03-29 | 340 | 343 | 340 | 343 | 8,000 | 343 |
| 2010-03-26 | 347 | 350 | 347 | 350 | 8,000 | 350 |
| 2010-03-25 | 353 | 353 | 353 | 353 | 17,000 | 353 |
| 2010-03-24 | 352 | 355 | 352 | 355 | 7,000 | 355 |
| 2010-03-23 | 347 | 347 | 347 | 347 | 5,000 | 347 |
| 2010-03-19 | 353 | 353 | 346 | 346 | 12,000 | 346 |
| 2010-03-18 | 356 | 356 | 345 | 345 | 10,000 | 345 |
| 2010-03-16 | 356 | 356 | 356 | 356 | 8,000 | 356 |
| 2010-03-15 | 356 | 356 | 356 | 356 | 13,000 | 356 |
| 2010-03-12 | 349 | 350 | 349 | 350 | 3,000 | 350 |
| 2010-03-11 | 348 | 349 | 348 | 349 | 2,000 | 349 |
| 2010-03-10 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2010-03-09 | 346 | 347 | 343 | 347 | 12,000 | 347 |
| 2010-03-08 | 347 | 347 | 345 | 345 | 5,000 | 345 |
| 2010-03-05 | 348 | 348 | 346 | 346 | 7,000 | 346 |
| 2010-03-04 | 349 | 349 | 347 | 348 | 4,000 | 348 |
| 2010-03-03 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2010-03-01 | 348 | 348 | 346 | 347 | 9,000 | 347 |
| 2010-02-25 | 357 | 357 | 357 | 357 | 13,000 | 357 |
| 2010-02-24 | 348 | 350 | 348 | 350 | 5,000 | 350 |
| 2010-02-23 | 347 | 349 | 347 | 349 | 4,000 | 349 |
| 2010-02-22 | 351 | 351 | 344 | 351 | 5,000 | 351 |
| 2010-02-19 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2010-02-18 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2010-02-17 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2010-02-16 | 350 | 350 | 346 | 346 | 5,000 | 346 |
| 2010-02-15 | 352 | 352 | 352 | 352 | 17,000 | 352 |
| 2010-02-12 | 350 | 351 | 348 | 350 | 11,000 | 350 |
| 2010-02-10 | 350 | 352 | 348 | 348 | 11,000 | 348 |
| 2010-02-09 | 342 | 346 | 342 | 345 | 4,000 | 345 |
| 2010-02-08 | 342 | 343 | 342 | 343 | 7,000 | 343 |
| 2010-02-05 | 345 | 345 | 341 | 342 | 8,000 | 342 |
| 2010-02-04 | 349 | 349 | 345 | 347 | 11,000 | 347 |
| 2010-02-03 | 346 | 346 | 344 | 344 | 13,000 | 344 |
| 2010-02-02 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2010-02-01 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2010-01-28 | 343 | 343 | 341 | 343 | 4,000 | 343 |
| 2010-01-27 | 348 | 348 | 340 | 345 | 41,000 | 345 |
| 2010-01-26 | 350 | 350 | 348 | 348 | 13,000 | 348 |
| 2010-01-25 | 350 | 350 | 349 | 350 | 24,000 | 350 |
| 2010-01-22 | 348 | 351 | 348 | 351 | 6,000 | 351 |
| 2010-01-21 | 353 | 353 | 350 | 350 | 15,000 | 350 |
| 2010-01-20 | 357 | 357 | 354 | 354 | 2,000 | 354 |
| 2010-01-19 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2010-01-18 | 352 | 355 | 350 | 350 | 20,000 | 350 |
| 2010-01-15 | 355 | 355 | 352 | 353 | 19,000 | 353 |
| 2010-01-14 | 360 | 360 | 358 | 358 | 21,000 | 358 |
| 2010-01-13 | 360 | 361 | 360 | 361 | 7,000 | 361 |
| 2010-01-12 | 358 | 360 | 355 | 356 | 8,000 | 356 |
| 2010-01-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-01-05 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2010-01-04 | 354 | 355 | 354 | 355 | 5,000 | 355 |
分割・併合履歴 ： なし
