1938 日本リーテック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-12-25 | 302 | 302 | 302 | 302 | 12,000 | 302 |
| 2003-12-24 | 301 | 301 | 297 | 297 | 6,000 | 297 |
| 2003-12-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-12-15 | 306 | 306 | 306 | 306 | 13,000 | 306 |
| 2003-12-12 | 298 | 301 | 298 | 301 | 4,000 | 301 |
| 2003-12-11 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2003-12-10 | 313 | 313 | 313 | 313 | 38,000 | 313 |
| 2003-12-09 | 298 | 305 | 298 | 303 | 10,000 | 303 |
| 2003-12-08 | 294 | 300 | 294 | 297 | 12,000 | 297 |
| 2003-12-05 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2003-12-04 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2003-12-03 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2003-12-02 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2003-12-01 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2003-11-25 | 295 | 295 | 295 | 295 | 13,000 | 295 |
| 2003-11-21 | 287 | 295 | 287 | 290 | 9,000 | 290 |
| 2003-11-20 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2003-11-19 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 2003-11-17 | 293 | 293 | 293 | 293 | 13,000 | 293 |
| 2003-11-14 | 287 | 288 | 287 | 288 | 2,000 | 288 |
| 2003-11-13 | 284 | 286 | 284 | 286 | 3,000 | 286 |
| 2003-11-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-11-11 | 284 | 284 | 280 | 280 | 10,000 | 280 |
| 2003-11-07 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2003-11-05 | 281 | 285 | 281 | 285 | 10,000 | 285 |
| 2003-11-04 | 290 | 290 | 286 | 286 | 3,000 | 286 |
| 2003-10-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-10-27 | 290 | 290 | 280 | 280 | 15,000 | 280 |
| 2003-10-23 | 286 | 286 | 281 | 282 | 4,000 | 282 |
| 2003-10-22 | 286 | 290 | 286 | 290 | 5,000 | 290 |
| 2003-10-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-10-16 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2003-10-15 | 290 | 290 | 290 | 290 | 23,000 | 290 |
| 2003-10-14 | 287 | 289 | 287 | 289 | 3,000 | 289 |
| 2003-10-10 | 296 | 296 | 291 | 291 | 4,000 | 291 |
| 2003-10-06 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2003-10-03 | 290 | 293 | 290 | 293 | 2,000 | 293 |
| 2003-09-29 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2003-09-26 | 290 | 290 | 286 | 286 | 3,000 | 286 |
| 2003-09-25 | 299 | 299 | 284 | 284 | 14,000 | 284 |
| 2003-09-24 | 287 | 290 | 287 | 290 | 4,000 | 290 |
| 2003-09-19 | 290 | 290 | 286 | 286 | 3,000 | 286 |
| 2003-09-18 | 290 | 290 | 289 | 289 | 2,000 | 289 |
| 2003-09-17 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2003-09-16 | 294 | 294 | 290 | 290 | 16,000 | 290 |
| 2003-09-12 | 298 | 300 | 290 | 290 | 20,000 | 290 |
| 2003-09-11 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2003-09-08 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2003-09-05 | 291 | 294 | 291 | 294 | 5,000 | 294 |
| 2003-09-04 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2003-09-03 | 291 | 291 | 289 | 290 | 7,000 | 290 |
| 2003-08-29 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2003-08-28 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2003-08-27 | 295 | 295 | 292 | 292 | 11,000 | 292 |
| 2003-08-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-08-25 | 317 | 317 | 292 | 292 | 16,000 | 292 |
| 2003-08-22 | 310 | 312 | 307 | 307 | 5,000 | 307 |
| 2003-08-21 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 2003-08-15 | 305 | 305 | 305 | 305 | 13,000 | 305 |
| 2003-08-14 | 296 | 300 | 296 | 300 | 6,000 | 300 |
| 2003-08-13 | 295 | 296 | 295 | 296 | 3,000 | 296 |
| 2003-08-12 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-08-11 | 290 | 292 | 290 | 292 | 2,000 | 292 |
| 2003-08-06 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-08-05 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2003-08-04 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2003-07-29 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2003-07-28 | 305 | 305 | 304 | 304 | 10,000 | 304 |
| 2003-07-25 | 305 | 305 | 305 | 305 | 40,000 | 305 |
| 2003-07-24 | 305 | 305 | 301 | 305 | 10,000 | 305 |
| 2003-07-23 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2003-07-22 | 297 | 301 | 297 | 301 | 2,000 | 301 |
| 2003-07-18 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 2003-07-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-07-16 | 297 | 298 | 297 | 298 | 2,000 | 298 |
| 2003-07-15 | 320 | 320 | 295 | 295 | 34,000 | 295 |
| 2003-07-14 | 316 | 316 | 310 | 315 | 9,000 | 315 |
| 2003-07-11 | 307 | 310 | 307 | 310 | 3,000 | 310 |
| 2003-07-10 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2003-07-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-07-07 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 2003-07-04 | 305 | 306 | 305 | 305 | 3,000 | 305 |
| 2003-07-03 | 305 | 311 | 305 | 310 | 6,000 | 310 |
| 2003-07-02 | 302 | 302 | 301 | 301 | 34,000 | 301 |
| 2003-07-01 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 2003-06-30 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 2003-06-27 | 296 | 300 | 296 | 300 | 2,000 | 300 |
| 2003-06-26 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2003-06-25 | 301 | 301 | 295 | 295 | 21,000 | 295 |
| 2003-06-24 | 302 | 302 | 301 | 301 | 4,000 | 301 |
| 2003-06-23 | 300 | 302 | 300 | 301 | 9,000 | 301 |
| 2003-06-18 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 2003-06-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-06-16 | 302 | 303 | 302 | 303 | 28,000 | 303 |
| 2003-06-13 | 301 | 306 | 300 | 300 | 7,000 | 300 |
| 2003-06-12 | 305 | 305 | 299 | 300 | 14,000 | 300 |
| 2003-06-11 | 301 | 305 | 301 | 305 | 3,000 | 305 |
| 2003-06-10 | 310 | 310 | 305 | 305 | 58,000 | 305 |
| 2003-06-09 | 306 | 306 | 305 | 305 | 6,000 | 305 |
| 2003-06-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-06-05 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2003-06-04 | 305 | 306 | 305 | 306 | 4,000 | 306 |
| 2003-06-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-06-02 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 2003-05-30 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2003-05-26 | 309 | 309 | 309 | 309 | 13,000 | 309 |
| 2003-05-23 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2003-05-22 | 297 | 300 | 297 | 300 | 12,000 | 300 |
| 2003-05-21 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2003-05-15 | 299 | 299 | 299 | 299 | 18,000 | 299 |
| 2003-05-14 | 297 | 297 | 293 | 293 | 2,000 | 293 |
| 2003-05-13 | 294 | 294 | 289 | 289 | 6,000 | 289 |
| 2003-05-07 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2003-05-06 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2003-05-02 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2003-04-25 | 307 | 307 | 307 | 307 | 12,000 | 307 |
| 2003-04-24 | 302 | 304 | 302 | 304 | 5,000 | 304 |
| 2003-04-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-15 | 308 | 308 | 308 | 308 | 13,000 | 308 |
| 2003-04-14 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2003-04-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2003-04-10 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2003-04-07 | 297 | 297 | 297 | 297 | 5,000 | 297 |
| 2003-04-04 | 291 | 295 | 291 | 295 | 2,000 | 295 |
| 2003-03-31 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-03-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-03-25 | 296 | 296 | 296 | 296 | 13,000 | 296 |
| 2003-03-20 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-03-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-03-18 | 297 | 297 | 297 | 297 | 8,000 | 297 |
| 2003-03-17 | 285 | 290 | 285 | 290 | 8,000 | 290 |
| 2003-03-14 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2003-03-13 | 276 | 280 | 276 | 280 | 5,000 | 280 |
| 2003-03-11 | 281 | 281 | 276 | 281 | 5,000 | 281 |
| 2003-03-05 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2003-03-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-02-27 | 262 | 270 | 262 | 270 | 14,000 | 270 |
| 2003-02-26 | 294 | 297 | 294 | 297 | 3,000 | 297 |
| 2003-02-25 | 299 | 299 | 299 | 299 | 13,000 | 299 |
| 2003-02-24 | 311 | 315 | 300 | 300 | 12,000 | 300 |
| 2003-02-21 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 2003-02-17 | 305 | 310 | 305 | 310 | 15,000 | 310 |
| 2003-02-14 | 310 | 313 | 310 | 310 | 8,000 | 310 |
| 2003-02-13 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 2003-02-05 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2003-02-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2003-01-27 | 299 | 299 | 298 | 299 | 21,000 | 299 |
| 2003-01-24 | 298 | 299 | 298 | 299 | 3,000 | 299 |
| 2003-01-23 | 291 | 298 | 291 | 298 | 4,000 | 298 |
| 2003-01-22 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-01-15 | 291 | 291 | 291 | 291 | 14,000 | 291 |
| 2003-01-14 | 295 | 295 | 291 | 291 | 6,000 | 291 |
| 2003-01-06 | 296 | 296 | 296 | 296 | 9,000 | 296 |
分割・併合履歴 ： なし