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 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 299 | 299 | 299 | 299 | 12,000 | 299 |
| 2004-12-24 | 300 | 300 | 298 | 298 | 5,000 | 298 |
| 2004-12-22 | 300 | 301 | 300 | 301 | 8,000 | 301 |
| 2004-12-21 | 297 | 300 | 297 | 297 | 6,000 | 297 |
| 2004-12-20 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2004-12-16 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2004-12-15 | 299 | 299 | 299 | 299 | 13,000 | 299 |
| 2004-12-14 | 299 | 300 | 299 | 300 | 9,000 | 300 |
| 2004-12-10 | 302 | 302 | 302 | 302 | 32,000 | 302 |
| 2004-12-09 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2004-12-08 | 296 | 296 | 295 | 295 | 4,000 | 295 |
| 2004-12-07 | 298 | 298 | 294 | 295 | 13,000 | 295 |
| 2004-12-06 | 300 | 300 | 297 | 297 | 6,000 | 297 |
| 2004-12-03 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2004-12-02 | 295 | 295 | 291 | 295 | 6,000 | 295 |
| 2004-11-29 | 292 | 292 | 286 | 291 | 7,000 | 291 |
| 2004-11-26 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2004-11-25 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2004-11-24 | 296 | 300 | 295 | 300 | 9,000 | 300 |
| 2004-11-22 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2004-11-19 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2004-11-17 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-11-15 | 299 | 299 | 299 | 299 | 12,000 | 299 |
| 2004-11-12 | 295 | 297 | 295 | 297 | 5,000 | 297 |
| 2004-11-11 | 296 | 296 | 291 | 291 | 5,000 | 291 |
| 2004-11-10 | 292 | 292 | 290 | 290 | 10,000 | 290 |
| 2004-11-09 | 293 | 295 | 293 | 295 | 3,000 | 295 |
| 2004-11-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-11-05 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2004-11-04 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-11-02 | 290 | 290 | 288 | 288 | 4,000 | 288 |
| 2004-11-01 | 290 | 294 | 290 | 294 | 4,000 | 294 |
| 2004-10-29 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2004-10-28 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2004-10-25 | 300 | 300 | 286 | 286 | 19,000 | 286 |
| 2004-10-22 | 298 | 299 | 298 | 299 | 4,000 | 299 |
| 2004-10-21 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2004-10-20 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2004-10-19 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2004-10-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-10-15 | 309 | 309 | 309 | 309 | 12,000 | 309 |
| 2004-10-14 | 298 | 301 | 296 | 301 | 7,000 | 301 |
| 2004-10-13 | 299 | 299 | 299 | 299 | 7,000 | 299 |
| 2004-10-12 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-10-08 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-10-05 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2004-09-27 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 2004-09-24 | 295 | 295 | 293 | 293 | 7,000 | 293 |
| 2004-09-16 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-09-15 | 296 | 298 | 296 | 298 | 14,000 | 298 |
| 2004-09-14 | 296 | 296 | 295 | 296 | 21,000 | 296 |
| 2004-09-13 | 305 | 305 | 303 | 303 | 5,000 | 303 |
| 2004-09-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-09-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-09-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-09-06 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 2004-09-03 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2004-09-02 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2004-08-27 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2004-08-25 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2004-08-24 | 301 | 304 | 301 | 304 | 4,000 | 304 |
| 2004-08-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-08-18 | 296 | 296 | 295 | 295 | 5,000 | 295 |
| 2004-08-16 | 304 | 304 | 296 | 296 | 15,000 | 296 |
| 2004-08-13 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2004-08-12 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2004-08-11 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2004-08-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-08-05 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2004-08-04 | 299 | 299 | 296 | 297 | 4,000 | 297 |
| 2004-08-03 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2004-08-02 | 298 | 298 | 297 | 297 | 2,000 | 297 |
| 2004-07-29 | 296 | 296 | 296 | 296 | 6,000 | 296 |
| 2004-07-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-07-27 | 329 | 329 | 300 | 300 | 4,000 | 300 |
| 2004-07-26 | 335 | 335 | 335 | 335 | 30,000 | 335 |
| 2004-07-23 | 298 | 300 | 298 | 300 | 7,000 | 300 |
| 2004-07-21 | 291 | 295 | 291 | 295 | 2,000 | 295 |
| 2004-07-20 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2004-07-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-07-15 | 305 | 305 | 290 | 290 | 37,000 | 290 |
| 2004-07-14 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 2004-07-13 | 291 | 291 | 291 | 291 | 7,000 | 291 |
| 2004-07-12 | 290 | 291 | 290 | 291 | 4,000 | 291 |
| 2004-07-08 | 290 | 290 | 287 | 290 | 10,000 | 290 |
| 2004-07-07 | 293 | 293 | 290 | 290 | 8,000 | 290 |
| 2004-07-06 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2004-07-05 | 293 | 294 | 293 | 294 | 17,000 | 294 |
| 2004-07-02 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2004-06-30 | 285 | 292 | 285 | 292 | 6,000 | 292 |
| 2004-06-29 | 292 | 292 | 287 | 287 | 4,000 | 287 |
| 2004-06-28 | 288 | 288 | 285 | 287 | 8,000 | 287 |
| 2004-06-25 | 281 | 286 | 279 | 283 | 48,000 | 283 |
| 2004-06-24 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2004-06-23 | 295 | 296 | 295 | 296 | 4,000 | 296 |
| 2004-06-21 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2004-06-15 | 305 | 305 | 292 | 297 | 20,000 | 297 |
| 2004-06-14 | 304 | 305 | 300 | 301 | 17,000 | 301 |
| 2004-06-11 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2004-06-10 | 305 | 305 | 305 | 305 | 35,000 | 305 |
| 2004-06-09 | 300 | 304 | 300 | 304 | 13,000 | 304 |
| 2004-06-08 | 299 | 305 | 299 | 300 | 11,000 | 300 |
| 2004-06-07 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 2004-06-04 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2004-05-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-05-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-05-25 | 299 | 299 | 287 | 287 | 15,000 | 287 |
| 2004-05-24 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2004-05-21 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2004-05-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-05-18 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-05-17 | 298 | 306 | 298 | 300 | 17,000 | 300 |
| 2004-05-14 | 289 | 295 | 289 | 295 | 6,000 | 295 |
| 2004-05-13 | 295 | 295 | 280 | 280 | 6,000 | 280 |
| 2004-05-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-05-11 | 275 | 295 | 275 | 295 | 2,000 | 295 |
| 2004-05-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2004-04-30 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2004-04-26 | 301 | 301 | 301 | 301 | 12,000 | 301 |
| 2004-04-23 | 301 | 301 | 283 | 299 | 10,000 | 299 |
| 2004-04-22 | 300 | 302 | 300 | 302 | 4,000 | 302 |
| 2004-04-21 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-04-20 | 294 | 300 | 294 | 300 | 2,000 | 300 |
| 2004-04-19 | 307 | 307 | 292 | 292 | 3,000 | 292 |
| 2004-04-15 | 310 | 318 | 310 | 310 | 15,000 | 310 |
| 2004-04-14 | 293 | 295 | 293 | 295 | 6,000 | 295 |
| 2004-04-12 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2004-04-09 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2004-04-08 | 289 | 291 | 289 | 291 | 4,000 | 291 |
| 2004-04-06 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-04-05 | 289 | 289 | 288 | 288 | 5,000 | 288 |
| 2004-04-01 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2004-03-30 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-03-26 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-03-25 | 295 | 295 | 294 | 294 | 14,000 | 294 |
| 2004-03-24 | 288 | 290 | 288 | 290 | 14,000 | 290 |
| 2004-03-23 | 288 | 288 | 288 | 288 | 8,000 | 288 |
| 2004-03-22 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2004-03-19 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2004-03-18 | 288 | 288 | 288 | 288 | 8,000 | 288 |
| 2004-03-17 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2004-03-16 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2004-03-15 | 288 | 288 | 285 | 288 | 22,000 | 288 |
| 2004-03-12 | 288 | 288 | 285 | 288 | 9,000 | 288 |
| 2004-03-11 | 285 | 288 | 285 | 288 | 2,000 | 288 |
| 2004-03-10 | 287 | 287 | 283 | 283 | 4,000 | 283 |
| 2004-03-09 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2004-03-05 | 288 | 288 | 288 | 288 | 8,000 | 288 |
| 2004-03-04 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2004-03-03 | 286 | 287 | 286 | 287 | 3,000 | 287 |
| 2004-03-02 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2004-02-27 | 288 | 288 | 285 | 285 | 9,000 | 285 |
| 2004-02-25 | 299 | 299 | 299 | 299 | 12,000 | 299 |
| 2004-02-24 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2004-02-23 | 294 | 296 | 294 | 296 | 2,000 | 296 |
| 2004-02-20 | 295 | 295 | 292 | 293 | 8,000 | 293 |
| 2004-02-17 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2004-02-16 | 303 | 303 | 303 | 303 | 13,000 | 303 |
| 2004-02-13 | 295 | 299 | 295 | 298 | 5,000 | 298 |
| 2004-02-12 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2004-02-10 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2004-02-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-02-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-02-05 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2004-02-04 | 292 | 294 | 292 | 294 | 2,000 | 294 |
| 2004-02-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-01-30 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2004-01-29 | 292 | 292 | 286 | 286 | 3,000 | 286 |
| 2004-01-28 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-01-27 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2004-01-26 | 299 | 299 | 299 | 299 | 13,000 | 299 |
| 2004-01-23 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2004-01-22 | 296 | 298 | 296 | 298 | 2,000 | 298 |
| 2004-01-21 | 293 | 295 | 292 | 295 | 4,000 | 295 |
| 2004-01-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-01-15 | 298 | 298 | 298 | 298 | 13,000 | 298 |
| 2004-01-14 | 300 | 300 | 298 | 298 | 12,000 | 298 |
| 2004-01-13 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2004-01-05 | 303 | 303 | 300 | 300 | 10,000 | 300 |
分割・併合履歴 ： なし