1938 日本リーテック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 280 | 280 | 280 | 280 | 15,000 | 280 |
| 2000-12-22 | 266 | 270 | 266 | 270 | 4,000 | 270 |
| 2000-12-21 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-12-15 | 290 | 290 | 260 | 260 | 18,000 | 260 |
| 2000-12-14 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2000-12-12 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 2000-12-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-12-08 | 274 | 294 | 274 | 290 | 45,000 | 290 |
| 2000-12-07 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-12-06 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-12-05 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2000-12-04 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 2000-11-29 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2000-11-27 | 270 | 270 | 270 | 270 | 15,000 | 270 |
| 2000-11-24 | 255 | 260 | 253 | 260 | 8,000 | 260 |
| 2000-11-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-11-15 | 260 | 262 | 260 | 262 | 16,000 | 262 |
| 2000-11-14 | 258 | 258 | 255 | 255 | 2,000 | 255 |
| 2000-11-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-11-06 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-10-25 | 260 | 260 | 259 | 259 | 16,000 | 259 |
| 2000-10-24 | 248 | 250 | 248 | 250 | 5,000 | 250 |
| 2000-10-16 | 255 | 255 | 255 | 255 | 16,000 | 255 |
| 2000-10-11 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-10-05 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-10-04 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2000-09-29 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2000-09-27 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-09-25 | 260 | 260 | 240 | 250 | 17,000 | 250 |
| 2000-09-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-09-18 | 260 | 260 | 259 | 259 | 18,000 | 259 |
| 2000-09-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-09-13 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-09-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-08-28 | 237 | 237 | 236 | 236 | 7,000 | 236 |
| 2000-08-25 | 240 | 257 | 240 | 257 | 17,000 | 257 |
| 2000-08-24 | 249 | 250 | 249 | 250 | 5,000 | 250 |
| 2000-08-23 | 247 | 255 | 247 | 255 | 5,000 | 255 |
| 2000-08-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-08-16 | 259 | 259 | 241 | 241 | 6,000 | 241 |
| 2000-08-15 | 260 | 260 | 260 | 260 | 15,000 | 260 |
| 2000-08-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-08-09 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2000-08-07 | 255 | 260 | 255 | 260 | 16,000 | 260 |
| 2000-08-04 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2000-08-02 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2000-07-25 | 260 | 260 | 252 | 252 | 28,000 | 252 |
| 2000-07-24 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2000-07-17 | 256 | 256 | 250 | 250 | 16,000 | 250 |
| 2000-07-13 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2000-07-12 | 239 | 239 | 234 | 234 | 7,000 | 234 |
| 2000-07-11 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-07-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-07-05 | 249 | 254 | 249 | 254 | 3,000 | 254 |
| 2000-07-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-07-03 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2000-06-27 | 228 | 228 | 228 | 228 | 7,000 | 228 |
| 2000-06-26 | 250 | 250 | 227 | 227 | 35,000 | 227 |
| 2000-06-20 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2000-06-15 | 260 | 260 | 260 | 260 | 16,000 | 260 |
| 2000-06-09 | 265 | 265 | 258 | 258 | 39,000 | 258 |
| 2000-06-06 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-06-05 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2000-06-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-05-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-05-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-05-26 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-05-25 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 2000-05-24 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2000-05-22 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-05-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-05-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-05-17 | 231 | 233 | 231 | 233 | 4,000 | 233 |
| 2000-05-15 | 245 | 263 | 245 | 263 | 15,000 | 263 |
| 2000-05-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-05-08 | 256 | 260 | 230 | 230 | 4,000 | 230 |
| 2000-04-25 | 257 | 257 | 256 | 256 | 14,000 | 256 |
| 2000-04-24 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2000-04-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-04-18 | 210 | 240 | 210 | 240 | 5,000 | 240 |
| 2000-04-17 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2000-04-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-04-13 | 222 | 222 | 220 | 220 | 2,000 | 220 |
| 2000-04-03 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-03-31 | 240 | 260 | 240 | 260 | 10,000 | 260 |
| 2000-03-30 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2000-03-27 | 243 | 243 | 223 | 223 | 19,000 | 223 |
| 2000-03-24 | 239 | 239 | 230 | 238 | 8,000 | 238 |
| 2000-03-23 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-03-22 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2000-03-17 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2000-03-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-03-14 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2000-03-13 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-03-10 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2000-03-09 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2000-03-08 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2000-03-07 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-03-06 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2000-03-03 | 225 | 227 | 225 | 227 | 4,000 | 227 |
| 2000-03-02 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2000-02-29 | 220 | 220 | 211 | 211 | 13,000 | 211 |
| 2000-02-28 | 228 | 228 | 220 | 220 | 5,000 | 220 |
| 2000-02-25 | 230 | 230 | 230 | 230 | 17,000 | 230 |
| 2000-02-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-02-22 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2000-02-21 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-02-17 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-02-16 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-02-15 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2000-02-08 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2000-02-03 | 235 | 247 | 235 | 247 | 2,000 | 247 |
| 2000-02-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-01-28 | 232 | 232 | 231 | 231 | 4,000 | 231 |
| 2000-01-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-01-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-01-25 | 268 | 268 | 267 | 268 | 15,000 | 268 |
| 2000-01-24 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-01-21 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2000-01-18 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-01-14 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2000-01-13 | 226 | 226 | 226 | 226 | 1,000 | 226 |
分割・併合履歴 ： なし
