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 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 1999-12-27 | 254 | 273 | 254 | 268 | 12,000 | 268 |
| 1999-12-24 | 251 | 264 | 251 | 264 | 7,000 | 264 |
| 1999-12-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-12-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-12-20 | 243 | 245 | 243 | 245 | 2,000 | 245 |
| 1999-12-16 | 240 | 241 | 240 | 241 | 2,000 | 241 |
| 1999-12-15 | 240 | 240 | 238 | 240 | 4,000 | 240 |
| 1999-12-10 | 270 | 290 | 266 | 280 | 41,000 | 280 |
| 1999-12-09 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 1999-12-08 | 242 | 242 | 241 | 241 | 6,000 | 241 |
| 1999-12-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-12-03 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1999-12-01 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-11-29 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 1999-11-26 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 1999-11-25 | 272 | 280 | 272 | 280 | 17,000 | 280 |
| 1999-11-24 | 252 | 253 | 252 | 253 | 5,000 | 253 |
| 1999-11-19 | 232 | 233 | 232 | 233 | 2,000 | 233 |
| 1999-11-18 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-11-17 | 237 | 238 | 237 | 238 | 4,000 | 238 |
| 1999-11-16 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1999-11-15 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 1999-11-12 | 259 | 259 | 250 | 250 | 8,000 | 250 |
| 1999-11-11 | 259 | 259 | 259 | 259 | 6,000 | 259 |
| 1999-11-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-11-09 | 275 | 278 | 275 | 278 | 5,000 | 278 |
| 1999-11-08 | 278 | 280 | 275 | 275 | 31,000 | 275 |
| 1999-11-05 | 245 | 269 | 245 | 266 | 19,000 | 266 |
| 1999-11-04 | 230 | 231 | 230 | 230 | 9,000 | 230 |
| 1999-11-02 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1999-11-01 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1999-10-28 | 255 | 255 | 247 | 247 | 3,000 | 247 |
| 1999-10-27 | 250 | 255 | 250 | 255 | 11,000 | 255 |
| 1999-10-26 | 258 | 258 | 250 | 250 | 4,000 | 250 |
| 1999-10-25 | 247 | 270 | 247 | 263 | 26,000 | 263 |
| 1999-10-22 | 241 | 245 | 240 | 245 | 6,000 | 245 |
| 1999-10-21 | 237 | 241 | 237 | 241 | 9,000 | 241 |
| 1999-10-20 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-10-18 | 233 | 233 | 221 | 221 | 9,000 | 221 |
| 1999-10-15 | 225 | 231 | 225 | 231 | 7,000 | 231 |
| 1999-10-14 | 233 | 233 | 215 | 216 | 51,000 | 216 |
| 1999-10-13 | 219 | 219 | 215 | 218 | 55,000 | 218 |
| 1999-10-12 | 215 | 216 | 212 | 214 | 62,000 | 214 |
| 1999-10-08 | 235 | 235 | 208 | 210 | 50,000 | 210 |
| 1999-10-07 | 238 | 238 | 211 | 225 | 50,000 | 225 |
| 1999-10-06 | 245 | 245 | 235 | 236 | 50,000 | 236 |
| 1999-10-05 | 260 | 260 | 240 | 241 | 55,000 | 241 |
| 1999-10-04 | 280 | 280 | 260 | 260 | 18,000 | 260 |
| 1999-10-01 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1999-09-30 | 280 | 310 | 280 | 310 | 13,000 | 310 |
| 1999-09-28 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1999-09-27 | 307 | 307 | 302 | 305 | 21,000 | 305 |
| 1999-09-24 | 262 | 267 | 260 | 267 | 16,000 | 267 |
| 1999-09-22 | 255 | 262 | 255 | 262 | 26,000 | 262 |
| 1999-09-21 | 254 | 257 | 254 | 257 | 22,000 | 257 |
| 1999-09-20 | 253 | 253 | 250 | 253 | 25,000 | 253 |
| 1999-09-17 | 250 | 250 | 246 | 250 | 19,000 | 250 |
| 1999-09-16 | 253 | 253 | 250 | 250 | 23,000 | 250 |
| 1999-09-14 | 260 | 260 | 251 | 251 | 15,000 | 251 |
| 1999-09-13 | 270 | 270 | 260 | 260 | 16,000 | 260 |
| 1999-09-10 | 279 | 280 | 265 | 265 | 7,000 | 265 |
| 1999-09-09 | 270 | 270 | 265 | 265 | 8,000 | 265 |
| 1999-09-08 | 267 | 270 | 267 | 270 | 12,000 | 270 |
| 1999-09-07 | 267 | 270 | 267 | 267 | 20,000 | 267 |
| 1999-09-06 | 271 | 271 | 265 | 267 | 22,000 | 267 |
| 1999-09-03 | 275 | 275 | 261 | 261 | 24,000 | 261 |
| 1999-09-02 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-09-01 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 1999-08-31 | 285 | 285 | 280 | 285 | 18,000 | 285 |
| 1999-08-30 | 285 | 289 | 285 | 285 | 29,000 | 285 |
| 1999-08-27 | 285 | 285 | 285 | 285 | 24,000 | 285 |
| 1999-08-26 | 300 | 300 | 285 | 285 | 9,000 | 285 |
| 1999-08-25 | 299 | 303 | 299 | 300 | 27,000 | 300 |
| 1999-08-24 | 302 | 302 | 300 | 300 | 12,000 | 300 |
| 1999-08-23 | 310 | 310 | 302 | 302 | 5,000 | 302 |
| 1999-08-20 | 320 | 320 | 310 | 310 | 7,000 | 310 |
| 1999-08-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-08-11 | 346 | 346 | 345 | 345 | 9,000 | 345 |
| 1999-08-10 | 345 | 346 | 345 | 346 | 3,000 | 346 |
| 1999-08-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-07-26 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 1999-07-23 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1999-07-16 | 375 | 379 | 375 | 379 | 2,000 | 379 |
| 1999-07-13 | 360 | 380 | 360 | 380 | 14,000 | 380 |
| 1999-07-12 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1999-07-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-07-08 | 370 | 380 | 370 | 380 | 11,000 | 380 |
| 1999-07-07 | 350 | 380 | 350 | 380 | 24,000 | 380 |
| 1999-07-06 | 355 | 360 | 350 | 350 | 35,000 | 350 |
| 1999-07-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-07-02 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1999-07-01 | 341 | 341 | 330 | 330 | 16,000 | 330 |
| 1999-06-28 | 348 | 348 | 341 | 341 | 2,000 | 341 |
| 1999-06-25 | 360 | 365 | 330 | 349 | 20,000 | 349 |
| 1999-06-24 | 341 | 342 | 340 | 340 | 16,000 | 340 |
| 1999-06-23 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-06-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-06-16 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 1999-06-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-06-11 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-06-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-06-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-05-28 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-05-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-05-25 | 350 | 350 | 335 | 335 | 15,000 | 335 |
| 1999-05-24 | 345 | 345 | 344 | 345 | 9,000 | 345 |
| 1999-05-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-05-18 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1999-05-11 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1999-04-28 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1999-04-27 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1999-04-26 | 367 | 376 | 367 | 376 | 10,000 | 376 |
| 1999-04-23 | 370 | 377 | 370 | 377 | 3,000 | 377 |
| 1999-04-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-04-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-04-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-04-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-04-13 | 365 | 365 | 361 | 361 | 7,000 | 361 |
| 1999-04-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-04-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-04-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-04-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-03-31 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-03-30 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 1999-03-26 | 359 | 363 | 359 | 360 | 10,000 | 360 |
| 1999-03-25 | 370 | 389 | 325 | 325 | 23,000 | 325 |
| 1999-03-24 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 1999-03-23 | 380 | 380 | 380 | 380 | 103,000 | 380 |
| 1999-03-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-03-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-03-12 | 366 | 366 | 360 | 360 | 6,000 | 360 |
| 1999-03-10 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1999-03-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-03-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-03-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-02-25 | 370 | 395 | 370 | 395 | 13,000 | 395 |
| 1999-02-19 | 375 | 375 | 365 | 365 | 2,000 | 365 |
| 1999-02-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-02-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-02-10 | 376 | 376 | 371 | 371 | 2,000 | 371 |
| 1999-02-09 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 1999-01-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-01-26 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-01-25 | 420 | 420 | 415 | 415 | 12,000 | 415 |
| 1999-01-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-01-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-01-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
分割・併合履歴 ： なし