1938 日本リーテック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 240 | 240 | 237 | 237 | 2,000 | 237 |
| 2002-12-25 | 260 | 260 | 235 | 235 | 18,000 | 235 |
| 2002-12-24 | 257 | 260 | 251 | 260 | 11,000 | 260 |
| 2002-12-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-12-17 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2002-12-16 | 270 | 271 | 270 | 270 | 12,000 | 270 |
| 2002-12-13 | 250 | 253 | 250 | 253 | 10,000 | 253 |
| 2002-12-12 | 275 | 275 | 270 | 270 | 10,000 | 270 |
| 2002-12-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-12-10 | 265 | 265 | 265 | 265 | 32,000 | 265 |
| 2002-12-09 | 251 | 255 | 246 | 255 | 7,000 | 255 |
| 2002-12-06 | 243 | 243 | 242 | 242 | 3,000 | 242 |
| 2002-12-05 | 250 | 250 | 241 | 241 | 6,000 | 241 |
| 2002-12-04 | 238 | 240 | 238 | 240 | 4,000 | 240 |
| 2002-12-03 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-11-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-11-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-11-25 | 235 | 235 | 235 | 235 | 16,000 | 235 |
| 2002-11-22 | 216 | 235 | 216 | 235 | 2,000 | 235 |
| 2002-11-19 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-11-15 | 226 | 226 | 226 | 226 | 19,000 | 226 |
| 2002-11-14 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-11-13 | 215 | 215 | 212 | 212 | 3,000 | 212 |
| 2002-11-12 | 211 | 211 | 205 | 205 | 4,000 | 205 |
| 2002-11-11 | 217 | 217 | 215 | 215 | 4,000 | 215 |
| 2002-11-08 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-11-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-11-05 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2002-11-01 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2002-10-29 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-10-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-10-25 | 237 | 237 | 237 | 237 | 16,000 | 237 |
| 2002-10-24 | 237 | 242 | 237 | 242 | 2,000 | 242 |
| 2002-10-23 | 247 | 247 | 227 | 227 | 17,000 | 227 |
| 2002-10-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-10-15 | 259 | 259 | 259 | 259 | 15,000 | 259 |
| 2002-10-11 | 253 | 255 | 253 | 255 | 7,000 | 255 |
| 2002-10-10 | 254 | 254 | 253 | 253 | 4,000 | 253 |
| 2002-10-07 | 259 | 259 | 259 | 259 | 7,000 | 259 |
| 2002-10-04 | 254 | 254 | 253 | 254 | 5,000 | 254 |
| 2002-10-03 | 255 | 255 | 252 | 252 | 4,000 | 252 |
| 2002-09-27 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-09-26 | 275 | 275 | 255 | 255 | 4,000 | 255 |
| 2002-09-25 | 269 | 275 | 269 | 275 | 14,000 | 275 |
| 2002-09-24 | 257 | 261 | 257 | 261 | 4,000 | 261 |
| 2002-09-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-09-19 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2002-09-17 | 274 | 279 | 274 | 279 | 13,000 | 279 |
| 2002-09-13 | 256 | 262 | 256 | 262 | 5,000 | 262 |
| 2002-09-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-09-10 | 261 | 261 | 251 | 251 | 3,000 | 251 |
| 2002-09-05 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 2002-09-03 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-08-29 | 263 | 263 | 258 | 258 | 3,000 | 258 |
| 2002-08-27 | 260 | 265 | 260 | 265 | 5,000 | 265 |
| 2002-08-26 | 285 | 285 | 285 | 285 | 15,000 | 285 |
| 2002-08-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-08-15 | 280 | 280 | 280 | 280 | 13,000 | 280 |
| 2002-08-14 | 264 | 268 | 264 | 268 | 4,000 | 268 |
| 2002-08-13 | 276 | 276 | 252 | 256 | 13,000 | 256 |
| 2002-08-12 | 275 | 275 | 271 | 271 | 2,000 | 271 |
| 2002-08-05 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-07-31 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-07-29 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2002-07-25 | 280 | 280 | 280 | 280 | 38,000 | 280 |
| 2002-07-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-07-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-07-15 | 280 | 285 | 280 | 285 | 21,000 | 285 |
| 2002-07-12 | 279 | 281 | 278 | 280 | 7,000 | 280 |
| 2002-07-11 | 280 | 280 | 279 | 279 | 4,000 | 279 |
| 2002-07-10 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-07-09 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2002-07-05 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 2002-07-04 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2002-07-03 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-07-02 | 284 | 284 | 279 | 279 | 3,000 | 279 |
| 2002-07-01 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2002-06-28 | 276 | 279 | 276 | 277 | 3,000 | 277 |
| 2002-06-27 | 274 | 275 | 274 | 275 | 3,000 | 275 |
| 2002-06-25 | 298 | 300 | 298 | 300 | 12,000 | 300 |
| 2002-06-20 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2002-06-17 | 309 | 310 | 309 | 310 | 12,000 | 310 |
| 2002-06-14 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2002-06-12 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-06-11 | 310 | 319 | 310 | 319 | 28,000 | 319 |
| 2002-06-10 | 290 | 303 | 290 | 303 | 13,000 | 303 |
| 2002-06-05 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2002-06-03 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-05-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-05-28 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2002-05-27 | 285 | 285 | 284 | 284 | 14,000 | 284 |
| 2002-05-24 | 281 | 285 | 281 | 285 | 4,000 | 285 |
| 2002-05-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-05-16 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2002-05-15 | 280 | 280 | 280 | 280 | 15,000 | 280 |
| 2002-05-13 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2002-05-10 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2002-05-09 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2002-05-08 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2002-05-07 | 280 | 280 | 277 | 277 | 7,000 | 277 |
| 2002-05-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-04-25 | 284 | 284 | 284 | 284 | 13,000 | 284 |
| 2002-04-24 | 289 | 289 | 284 | 284 | 3,000 | 284 |
| 2002-04-23 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2002-04-15 | 285 | 285 | 285 | 285 | 14,000 | 285 |
| 2002-04-12 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2002-04-11 | 289 | 289 | 286 | 286 | 4,000 | 286 |
| 2002-04-10 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 2002-04-05 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2002-04-01 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2002-03-25 | 299 | 300 | 299 | 300 | 24,000 | 300 |
| 2002-03-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-03-15 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2002-03-14 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-03-13 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-03-08 | 284 | 284 | 283 | 283 | 2,000 | 283 |
| 2002-03-07 | 280 | 293 | 280 | 283 | 3,000 | 283 |
| 2002-03-05 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2002-03-04 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2002-03-01 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2002-02-28 | 289 | 300 | 289 | 300 | 3,000 | 300 |
| 2002-02-25 | 300 | 300 | 298 | 298 | 15,000 | 298 |
| 2002-02-22 | 300 | 300 | 295 | 298 | 7,000 | 298 |
| 2002-02-21 | 282 | 300 | 282 | 300 | 11,000 | 300 |
| 2002-02-20 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2002-02-19 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-02-18 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-02-15 | 298 | 300 | 298 | 300 | 14,000 | 300 |
| 2002-02-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-02-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-02-08 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2002-02-05 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-01-29 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-01-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-01-25 | 281 | 295 | 281 | 295 | 12,000 | 295 |
| 2002-01-24 | 286 | 287 | 285 | 285 | 4,000 | 285 |
| 2002-01-23 | 280 | 280 | 277 | 277 | 2,000 | 277 |
| 2002-01-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-01-21 | 295 | 295 | 275 | 275 | 2,000 | 275 |
| 2002-01-16 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 2002-01-15 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-01-11 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 2002-01-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-01-07 | 289 | 289 | 289 | 289 | 9,000 | 289 |
分割・併合履歴 ： なし