1938 日本リーテック(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-292682682682683,000268
1999-12-2725427325426812,000268
1999-12-242512642512647,000264
1999-12-222502502502501,000250
1999-12-212452452452451,000245
1999-12-202432452432452,000245
1999-12-162402412402412,000241
1999-12-152402402382404,000240
1999-12-1027029026628041,000280
1999-12-092412412412412,000241
1999-12-082422422412416,000241
1999-12-072402402402401,000240
1999-12-032362362362362,000236
1999-12-012362362362361,000236
1999-11-292362362362364,000236
1999-11-262662662662663,000266
1999-11-2527228027228017,000280
1999-11-242522532522535,000253
1999-11-192322332322332,000233
1999-11-182362362362361,000236
1999-11-172372382372384,000238
1999-11-162492492492491,000249
1999-11-152502552502553,000255
1999-11-122592592502508,000250
1999-11-112592592592596,000259
1999-11-102702702702702,000270
1999-11-092752782752785,000278
1999-11-0827828027527531,000275
1999-11-0524526924526619,000266
1999-11-042302312302309,000230
1999-11-022642642642641,000264
1999-11-012592592592591,000259
1999-10-282552552472473,000247
1999-10-2725025525025511,000255
1999-10-262582582502504,000250
1999-10-2524727024726326,000263
1999-10-222412452402456,000245
1999-10-212372412372419,000241
1999-10-202302302302303,000230
1999-10-182332332212219,000221
1999-10-152252312252317,000231
1999-10-1423323321521651,000216
1999-10-1321921921521855,000218
1999-10-1221521621221462,000214
1999-10-0823523520821050,000210
1999-10-0723823821122550,000225
1999-10-0624524523523650,000236
1999-10-0526026024024155,000241
1999-10-0428028026026018,000260
1999-10-012802802802806,000280
1999-09-3028031028031013,000310
1999-09-282902902902904,000290
1999-09-2730730730230521,000305
1999-09-2426226726026716,000267
1999-09-2225526225526226,000262
1999-09-2125425725425722,000257
1999-09-2025325325025325,000253
1999-09-1725025024625019,000250
1999-09-1625325325025023,000250
1999-09-1426026025125115,000251
1999-09-1327027026026016,000260
1999-09-102792802652657,000265
1999-09-092702702652658,000265
1999-09-0826727026727012,000270
1999-09-0726727026726720,000267
1999-09-0627127126526722,000267
1999-09-0327527526126124,000261
1999-09-022802802802803,000280
1999-09-0128028028028011,000280
1999-08-3128528528028518,000285
1999-08-3028528928528529,000285
1999-08-2728528528528524,000285
1999-08-263003002852859,000285
1999-08-2529930329930027,000300
1999-08-2430230230030012,000300
1999-08-233103103023025,000302
1999-08-203203203103107,000310
1999-08-123403403403401,000340
1999-08-113463463453459,000345
1999-08-103453463453463,000346
1999-08-043503503503501,000350
1999-07-2637037037037010,000370
1999-07-233663663663662,000366
1999-07-163753793753792,000379
1999-07-1336038036038014,000380
1999-07-123553553553552,000355
1999-07-093503503503501,000350
1999-07-0837038037038011,000380
1999-07-0735038035038024,000380
1999-07-0635536035035035,000350
1999-07-053503503503501,000350
1999-07-0235035035035010,000350
1999-07-0134134133033016,000330
1999-06-283483483413412,000341
1999-06-2536036533034920,000349
1999-06-2434134234034016,000340
1999-06-233413413413411,000341
1999-06-183403403403401,000340
1999-06-163403403303303,000330
1999-06-153403403403401,000340
1999-06-113403403403405,000340
1999-06-103403403403401,000340
1999-06-023403403403401,000340
1999-05-283403403403402,000340
1999-05-263403403403401,000340
1999-05-2535035033533515,000335
1999-05-243453453443459,000345
1999-05-193453453453451,000345
1999-05-183453453453452,000345
1999-05-113423423423421,000342
1999-04-283573573573571,000357
1999-04-273573573573571,000357
1999-04-2636737636737610,000376
1999-04-233703773703773,000377
1999-04-223603603603601,000360
1999-04-213553553553551,000355
1999-04-203603603603602,000360
1999-04-143703703703701,000370
1999-04-133653653613617,000361
1999-04-123653653653651,000365
1999-04-093653653653651,000365
1999-04-063453453453451,000345
1999-04-053803803803801,000380
1999-03-313803803803802,000380
1999-03-303703803703802,000380
1999-03-2635936335936010,000360
1999-03-2537038932532523,000325
1999-03-243703803703802,000380
1999-03-23380380380380103,000380
1999-03-193803803803801,000380
1999-03-183703703703701,000370
1999-03-123663663603606,000360
1999-03-103613613613612,000361
1999-03-083703703703701,000370
1999-03-053703703703701,000370
1999-03-013703703703701,000370
1999-02-2537039537039513,000395
1999-02-193753753653652,000365
1999-02-173753753753751,000375
1999-02-163753753753751,000375
1999-02-103763763713712,000371
1999-02-093773773773773,000377
1999-01-273703703703701,000370
1999-01-264154154154152,000415
1999-01-2542042041541512,000415
1999-01-194104104104101,000410
1999-01-134204204204201,000420
1999-01-064254254254251,000425

分割・併合履歴 : なし