1938 日本リーテック(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-2729929929929912,000299
2004-12-243003002982985,000298
2004-12-223003013003018,000301
2004-12-212973002972976,000297
2004-12-202942942942941,000294
2004-12-162982982982982,000298
2004-12-1529929929929913,000299
2004-12-142993002993009,000300
2004-12-1030230230230232,000302
2004-12-092972972972971,000297
2004-12-082962962952954,000295
2004-12-0729829829429513,000295
2004-12-063003002972976,000297
2004-12-032962962962961,000296
2004-12-022952952912956,000295
2004-11-292922922862917,000291
2004-11-262992992992992,000299
2004-11-2530030030030010,000300
2004-11-242963002953009,000300
2004-11-222932932932932,000293
2004-11-192912912912911,000291
2004-11-172992992992991,000299
2004-11-1529929929929912,000299
2004-11-122952972952975,000297
2004-11-112962962912915,000291
2004-11-1029229229029010,000290
2004-11-092932952932953,000295
2004-11-082902902902902,000290
2004-11-053003003003004,000300
2004-11-042902902902902,000290
2004-11-022902902882884,000288
2004-11-012902942902944,000294
2004-10-292862862862862,000286
2004-10-282962962962962,000296
2004-10-2530030028628619,000286
2004-10-222982992982994,000299
2004-10-212972972972971,000297
2004-10-202982982982982,000298
2004-10-192962962962961,000296
2004-10-183003003003002,000300
2004-10-1530930930930912,000309
2004-10-142983012963017,000301
2004-10-132992992992997,000299
2004-10-122992992992991,000299
2004-10-082952952952951,000295
2004-10-052992992992993,000299
2004-09-2729929929929910,000299
2004-09-242952952932937,000293
2004-09-162922922922921,000292
2004-09-1529629829629814,000298
2004-09-1429629629529621,000296
2004-09-133053053033035,000303
2004-09-093003003003002,000300
2004-09-083003003003001,000300
2004-09-073003003003001,000300
2004-09-062993002993006,000300
2004-09-032962962962961,000296
2004-09-022952952952953,000295
2004-08-272992992992993,000299
2004-08-2530030030030011,000300
2004-08-243013043013044,000304
2004-08-233003003003001,000300
2004-08-182962962952955,000295
2004-08-1630430429629615,000296
2004-08-132993002993005,000300
2004-08-122993002993003,000300
2004-08-112972972972972,000297
2004-08-092952952952951,000295
2004-08-052952952952956,000295
2004-08-042992992962974,000297
2004-08-032972972972974,000297
2004-08-022982982972972,000297
2004-07-292962962962966,000296
2004-07-283003003003001,000300
2004-07-273293293003004,000300
2004-07-2633533533533530,000335
2004-07-232983002983007,000300
2004-07-212912952912952,000295
2004-07-202912912912914,000291
2004-07-162902902902901,000290
2004-07-1530530529029037,000290
2004-07-142992992982982,000298
2004-07-132912912912917,000291
2004-07-122902912902914,000291
2004-07-0829029028729010,000290
2004-07-072932932902908,000290
2004-07-062932932932933,000293
2004-07-0529329429329417,000294
2004-07-022912912912913,000291
2004-06-302852922852926,000292
2004-06-292922922872874,000287
2004-06-282882882852878,000287
2004-06-2528128627928348,000283
2004-06-242962962962961,000296
2004-06-232952962952964,000296
2004-06-212962962952952,000295
2004-06-1530530529229720,000297
2004-06-1430430530030117,000301
2004-06-112942942942942,000294
2004-06-1030530530530535,000305
2004-06-0930030430030413,000304
2004-06-0829930529930011,000300
2004-06-0729529529529510,000295
2004-06-042952952952953,000295
2004-05-272952952952951,000295
2004-05-262902902902902,000290
2004-05-2529929928728715,000287
2004-05-2430030030030011,000300
2004-05-212952952952953,000295
2004-05-193003003003003,000300
2004-05-183003003003003,000300
2004-05-1729830629830017,000300
2004-05-142892952892956,000295
2004-05-132952952802806,000280
2004-05-122952952952951,000295
2004-05-112752952752952,000295
2004-05-063003003003004,000300
2004-04-302912912912911,000291
2004-04-2630130130130112,000301
2004-04-2330130128329910,000299
2004-04-223003023003024,000302
2004-04-213053053053051,000305
2004-04-202943002943002,000300
2004-04-193073072922923,000292
2004-04-1531031831031015,000310
2004-04-142932952932956,000295
2004-04-122862862862862,000286
2004-04-092912912912912,000291
2004-04-082892912892914,000291
2004-04-062882882882881,000288
2004-04-052892892882885,000288
2004-04-012832832832831,000283
2004-03-302892892892891,000289
2004-03-262892892892891,000289
2004-03-2529529529429414,000294
2004-03-2428829028829014,000290
2004-03-232882882882888,000288
2004-03-222882882882884,000288
2004-03-192882882882882,000288
2004-03-182882882882888,000288
2004-03-172872872872872,000287
2004-03-162882882882882,000288
2004-03-1528828828528822,000288
2004-03-122882882852889,000288
2004-03-112852882852882,000288
2004-03-102872872832834,000283
2004-03-092882882882885,000288
2004-03-052882882882888,000288
2004-03-042882882882882,000288
2004-03-032862872862873,000287
2004-03-022862862862863,000286
2004-02-272882882852859,000285
2004-02-2529929929929912,000299
2004-02-242962962962962,000296
2004-02-232942962942962,000296
2004-02-202952952922938,000293
2004-02-173033033033031,000303
2004-02-1630330330330313,000303
2004-02-132952992952985,000298
2004-02-122932932932931,000293
2004-02-102902912902912,000291
2004-02-092902902902901,000290
2004-02-062902902902902,000290
2004-02-052992992992994,000299
2004-02-042922942922942,000294
2004-02-032892892892891,000289
2004-01-302872872872871,000287
2004-01-292922922862863,000286
2004-01-282922922922921,000292
2004-01-272912912912911,000291
2004-01-2629929929929913,000299
2004-01-233023033023032,000303
2004-01-222962982962982,000298
2004-01-212932952922954,000295
2004-01-202902902902901,000290
2004-01-1529829829829813,000298
2004-01-1430030029829812,000298
2004-01-133003003003006,000300
2004-01-0530330330030010,000300

分割・併合履歴 : なし