1938 日本リーテック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 378 | 380 | 376 | 376 | 3,000 | 376 |
| 2005-12-29 | 376 | 383 | 376 | 378 | 13,000 | 378 |
| 2005-12-28 | 371 | 372 | 364 | 366 | 10,000 | 366 |
| 2005-12-27 | 384 | 390 | 375 | 376 | 18,000 | 376 |
| 2005-12-26 | 408 | 408 | 386 | 386 | 28,000 | 386 |
| 2005-12-22 | 388 | 405 | 388 | 393 | 23,000 | 393 |
| 2005-12-21 | 380 | 382 | 380 | 381 | 25,000 | 381 |
| 2005-12-20 | 378 | 386 | 375 | 381 | 40,000 | 381 |
| 2005-12-19 | 386 | 398 | 376 | 398 | 28,000 | 398 |
| 2005-12-16 | 415 | 415 | 400 | 400 | 18,000 | 400 |
| 2005-12-15 | 433 | 433 | 400 | 400 | 32,000 | 400 |
| 2005-12-14 | 461 | 461 | 426 | 428 | 52,000 | 428 |
| 2005-12-13 | 477 | 483 | 460 | 470 | 37,000 | 470 |
| 2005-12-12 | 490 | 501 | 472 | 475 | 300,000 | 475 |
| 2005-12-09 | 445 | 482 | 430 | 475 | 184,000 | 475 |
| 2005-12-08 | 406 | 421 | 406 | 421 | 68,000 | 421 |
| 2005-12-07 | 385 | 420 | 385 | 410 | 61,000 | 410 |
| 2005-12-06 | 377 | 395 | 377 | 384 | 45,000 | 384 |
| 2005-12-05 | 345 | 375 | 345 | 370 | 54,000 | 370 |
| 2005-12-02 | 331 | 345 | 331 | 340 | 27,000 | 340 |
| 2005-12-01 | 323 | 330 | 323 | 330 | 15,000 | 330 |
| 2005-11-30 | 326 | 326 | 315 | 321 | 24,000 | 321 |
| 2005-11-29 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2005-11-28 | 330 | 330 | 329 | 330 | 17,000 | 330 |
| 2005-11-25 | 330 | 332 | 328 | 332 | 14,000 | 332 |
| 2005-11-24 | 320 | 328 | 320 | 328 | 11,000 | 328 |
| 2005-11-22 | 314 | 320 | 314 | 318 | 10,000 | 318 |
| 2005-11-21 | 310 | 312 | 310 | 312 | 12,000 | 312 |
| 2005-11-18 | 312 | 312 | 310 | 310 | 5,000 | 310 |
| 2005-11-17 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2005-11-16 | 311 | 319 | 311 | 319 | 10,000 | 319 |
| 2005-11-15 | 320 | 320 | 310 | 311 | 17,000 | 311 |
| 2005-11-14 | 310 | 315 | 310 | 311 | 15,000 | 311 |
| 2005-11-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-11-10 | 305 | 308 | 303 | 303 | 3,000 | 303 |
| 2005-11-09 | 305 | 305 | 302 | 302 | 4,000 | 302 |
| 2005-11-08 | 304 | 313 | 302 | 302 | 24,000 | 302 |
| 2005-11-07 | 305 | 308 | 301 | 301 | 8,000 | 301 |
| 2005-11-04 | 297 | 300 | 297 | 300 | 6,000 | 300 |
| 2005-11-02 | 294 | 295 | 294 | 295 | 13,000 | 295 |
| 2005-11-01 | 293 | 295 | 293 | 295 | 4,000 | 295 |
| 2005-10-31 | 294 | 294 | 293 | 293 | 13,000 | 293 |
| 2005-10-25 | 299 | 299 | 299 | 299 | 18,000 | 299 |
| 2005-10-24 | 300 | 300 | 297 | 299 | 4,000 | 299 |
| 2005-10-21 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2005-10-17 | 303 | 303 | 295 | 295 | 15,000 | 295 |
| 2005-10-14 | 298 | 299 | 295 | 299 | 12,000 | 299 |
| 2005-10-13 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2005-10-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-10-07 | 302 | 302 | 302 | 302 | 10,000 | 302 |
| 2005-10-06 | 289 | 291 | 289 | 291 | 4,000 | 291 |
| 2005-10-05 | 297 | 297 | 297 | 297 | 6,000 | 297 |
| 2005-10-04 | 292 | 295 | 287 | 287 | 15,000 | 287 |
| 2005-10-03 | 295 | 295 | 291 | 291 | 4,000 | 291 |
| 2005-09-30 | 298 | 298 | 296 | 296 | 4,000 | 296 |
| 2005-09-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-09-28 | 298 | 300 | 298 | 300 | 12,000 | 300 |
| 2005-09-27 | 300 | 300 | 298 | 298 | 2,000 | 298 |
| 2005-09-26 | 302 | 303 | 302 | 303 | 11,000 | 303 |
| 2005-09-22 | 293 | 295 | 293 | 295 | 4,000 | 295 |
| 2005-09-21 | 297 | 297 | 295 | 295 | 5,000 | 295 |
| 2005-09-20 | 302 | 302 | 295 | 295 | 6,000 | 295 |
| 2005-09-16 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2005-09-15 | 296 | 300 | 291 | 298 | 61,000 | 298 |
| 2005-09-14 | 294 | 299 | 294 | 299 | 15,000 | 299 |
| 2005-09-13 | 298 | 298 | 291 | 291 | 7,000 | 291 |
| 2005-09-12 | 287 | 289 | 287 | 289 | 3,000 | 289 |
| 2005-09-09 | 288 | 295 | 288 | 288 | 13,000 | 288 |
| 2005-09-08 | 285 | 289 | 284 | 289 | 10,000 | 289 |
| 2005-09-06 | 286 | 288 | 286 | 288 | 5,000 | 288 |
| 2005-09-05 | 288 | 288 | 287 | 288 | 9,000 | 288 |
| 2005-09-02 | 286 | 288 | 286 | 288 | 3,000 | 288 |
| 2005-09-01 | 286 | 286 | 283 | 285 | 4,000 | 285 |
| 2005-08-30 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2005-08-29 | 288 | 288 | 286 | 286 | 6,000 | 286 |
| 2005-08-26 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 2005-08-25 | 288 | 288 | 286 | 286 | 13,000 | 286 |
| 2005-08-24 | 286 | 287 | 286 | 287 | 6,000 | 287 |
| 2005-08-23 | 286 | 289 | 285 | 285 | 12,000 | 285 |
| 2005-08-22 | 285 | 286 | 285 | 285 | 6,000 | 285 |
| 2005-08-19 | 286 | 286 | 282 | 282 | 2,000 | 282 |
| 2005-08-18 | 287 | 287 | 286 | 286 | 2,000 | 286 |
| 2005-08-17 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 2005-08-16 | 281 | 286 | 281 | 286 | 4,000 | 286 |
| 2005-08-15 | 290 | 290 | 281 | 281 | 16,000 | 281 |
| 2005-08-12 | 287 | 287 | 286 | 286 | 7,000 | 286 |
| 2005-08-11 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2005-08-10 | 285 | 285 | 281 | 281 | 2,000 | 281 |
| 2005-08-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-08-08 | 284 | 284 | 282 | 282 | 2,000 | 282 |
| 2005-08-05 | 282 | 282 | 280 | 280 | 5,000 | 280 |
| 2005-08-04 | 284 | 284 | 280 | 282 | 7,000 | 282 |
| 2005-08-02 | 281 | 285 | 281 | 282 | 7,000 | 282 |
| 2005-08-01 | 284 | 285 | 284 | 285 | 4,000 | 285 |
| 2005-07-29 | 282 | 282 | 280 | 280 | 11,000 | 280 |
| 2005-07-28 | 281 | 281 | 279 | 280 | 5,000 | 280 |
| 2005-07-27 | 284 | 284 | 281 | 281 | 18,000 | 281 |
| 2005-07-26 | 285 | 285 | 284 | 284 | 9,000 | 284 |
| 2005-07-25 | 285 | 286 | 285 | 285 | 48,000 | 285 |
| 2005-07-22 | 283 | 286 | 283 | 284 | 14,000 | 284 |
| 2005-07-21 | 286 | 288 | 283 | 283 | 20,000 | 283 |
| 2005-07-20 | 282 | 286 | 282 | 285 | 20,000 | 285 |
| 2005-07-19 | 284 | 288 | 282 | 282 | 10,000 | 282 |
| 2005-07-15 | 282 | 289 | 279 | 281 | 65,000 | 281 |
| 2005-07-14 | 282 | 285 | 282 | 284 | 15,000 | 284 |
| 2005-07-13 | 282 | 283 | 281 | 281 | 10,000 | 281 |
| 2005-07-12 | 284 | 284 | 283 | 283 | 18,000 | 283 |
| 2005-07-11 | 288 | 288 | 284 | 284 | 9,000 | 284 |
| 2005-07-07 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2005-07-06 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2005-07-05 | 290 | 290 | 289 | 290 | 28,000 | 290 |
| 2005-07-04 | 286 | 286 | 281 | 281 | 3,000 | 281 |
| 2005-07-01 | 283 | 285 | 283 | 285 | 11,000 | 285 |
| 2005-06-30 | 285 | 285 | 280 | 281 | 10,000 | 281 |
| 2005-06-29 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2005-06-28 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 2005-06-27 | 288 | 288 | 286 | 286 | 24,000 | 286 |
| 2005-06-24 | 295 | 295 | 293 | 293 | 6,000 | 293 |
| 2005-06-23 | 296 | 301 | 294 | 301 | 7,000 | 301 |
| 2005-06-22 | 296 | 297 | 296 | 296 | 7,000 | 296 |
| 2005-06-21 | 294 | 294 | 294 | 294 | 6,000 | 294 |
| 2005-06-20 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2005-06-17 | 297 | 297 | 296 | 296 | 3,000 | 296 |
| 2005-06-16 | 298 | 300 | 297 | 297 | 4,000 | 297 |
| 2005-06-15 | 298 | 298 | 298 | 298 | 15,000 | 298 |
| 2005-06-14 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2005-06-13 | 300 | 300 | 299 | 299 | 15,000 | 299 |
| 2005-06-10 | 308 | 308 | 308 | 308 | 30,000 | 308 |
| 2005-06-09 | 305 | 307 | 305 | 307 | 6,000 | 307 |
| 2005-06-08 | 301 | 305 | 301 | 305 | 8,000 | 305 |
| 2005-06-07 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2005-06-06 | 304 | 306 | 295 | 300 | 18,000 | 300 |
| 2005-06-03 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2005-06-02 | 300 | 302 | 300 | 302 | 6,000 | 302 |
| 2005-06-01 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2005-05-31 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2005-05-30 | 300 | 300 | 291 | 291 | 2,000 | 291 |
| 2005-05-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-05-25 | 304 | 304 | 304 | 304 | 11,000 | 304 |
| 2005-05-24 | 301 | 305 | 301 | 305 | 5,000 | 305 |
| 2005-05-23 | 300 | 300 | 296 | 300 | 5,000 | 300 |
| 2005-05-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-05-19 | 301 | 301 | 300 | 300 | 9,000 | 300 |
| 2005-05-16 | 310 | 310 | 310 | 310 | 16,000 | 310 |
| 2005-05-13 | 306 | 309 | 306 | 306 | 12,000 | 306 |
| 2005-05-12 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2005-05-11 | 308 | 310 | 305 | 305 | 7,000 | 305 |
| 2005-05-10 | 307 | 307 | 303 | 303 | 7,000 | 303 |
| 2005-05-09 | 296 | 310 | 296 | 303 | 31,000 | 303 |
| 2005-05-06 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2005-05-02 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2005-04-27 | 299 | 299 | 294 | 294 | 3,000 | 294 |
| 2005-04-26 | 303 | 303 | 298 | 298 | 4,000 | 298 |
| 2005-04-25 | 304 | 304 | 300 | 300 | 17,000 | 300 |
| 2005-04-22 | 308 | 310 | 308 | 310 | 5,000 | 310 |
| 2005-04-21 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2005-04-20 | 310 | 310 | 301 | 301 | 6,000 | 301 |
| 2005-04-15 | 314 | 314 | 310 | 314 | 15,000 | 314 |
| 2005-04-14 | 309 | 315 | 309 | 315 | 7,000 | 315 |
| 2005-04-13 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2005-04-12 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2005-04-11 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2005-04-08 | 320 | 320 | 304 | 307 | 10,000 | 307 |
| 2005-04-05 | 319 | 319 | 319 | 319 | 7,000 | 319 |
| 2005-03-31 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2005-03-30 | 315 | 315 | 308 | 308 | 4,000 | 308 |
| 2005-03-29 | 322 | 322 | 302 | 310 | 10,000 | 310 |
| 2005-03-28 | 303 | 307 | 303 | 307 | 7,000 | 307 |
| 2005-03-25 | 335 | 335 | 320 | 320 | 13,000 | 320 |
| 2005-03-24 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2005-03-23 | 333 | 335 | 325 | 335 | 10,000 | 335 |
| 2005-03-22 | 318 | 325 | 318 | 324 | 16,000 | 324 |
| 2005-03-18 | 333 | 333 | 332 | 333 | 7,000 | 333 |
| 2005-03-17 | 330 | 330 | 329 | 329 | 4,000 | 329 |
| 2005-03-16 | 325 | 326 | 320 | 320 | 9,000 | 320 |
| 2005-03-15 | 320 | 320 | 317 | 317 | 17,000 | 317 |
| 2005-03-14 | 316 | 320 | 316 | 320 | 8,000 | 320 |
| 2005-03-11 | 315 | 315 | 313 | 313 | 6,000 | 313 |
| 2005-03-10 | 313 | 316 | 313 | 315 | 6,000 | 315 |
| 2005-03-09 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2005-03-08 | 314 | 314 | 312 | 312 | 3,000 | 312 |
| 2005-03-07 | 314 | 314 | 314 | 314 | 4,000 | 314 |
| 2005-03-04 | 311 | 311 | 309 | 309 | 2,000 | 309 |
| 2005-03-03 | 313 | 313 | 305 | 310 | 10,000 | 310 |
| 2005-03-02 | 311 | 312 | 311 | 312 | 4,000 | 312 |
| 2005-03-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-02-28 | 310 | 315 | 310 | 315 | 5,000 | 315 |
| 2005-02-25 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2005-02-24 | 308 | 309 | 308 | 309 | 3,000 | 309 |
| 2005-02-23 | 304 | 305 | 301 | 302 | 9,000 | 302 |
| 2005-02-22 | 302 | 303 | 302 | 303 | 3,000 | 303 |
| 2005-02-21 | 304 | 307 | 300 | 301 | 14,000 | 301 |
| 2005-02-18 | 302 | 303 | 302 | 303 | 4,000 | 303 |
| 2005-02-17 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2005-02-16 | 309 | 309 | 302 | 302 | 3,000 | 302 |
| 2005-02-15 | 308 | 309 | 308 | 309 | 14,000 | 309 |
| 2005-02-14 | 305 | 306 | 303 | 305 | 7,000 | 305 |
| 2005-02-10 | 300 | 300 | 298 | 300 | 4,000 | 300 |
| 2005-02-09 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2005-02-08 | 298 | 298 | 294 | 294 | 3,000 | 294 |
| 2005-02-07 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2005-02-04 | 300 | 300 | 299 | 300 | 6,000 | 300 |
| 2005-02-03 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2005-01-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-01-26 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2005-01-25 | 296 | 296 | 294 | 295 | 11,000 | 295 |
| 2005-01-24 | 296 | 299 | 296 | 297 | 4,000 | 297 |
| 2005-01-21 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2005-01-20 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2005-01-19 | 294 | 294 | 293 | 293 | 10,000 | 293 |
| 2005-01-18 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2005-01-17 | 299 | 299 | 293 | 295 | 16,000 | 295 |
| 2005-01-14 | 298 | 300 | 298 | 300 | 6,000 | 300 |
| 2005-01-13 | 297 | 298 | 297 | 298 | 4,000 | 298 |
| 2005-01-11 | 296 | 296 | 295 | 295 | 8,000 | 295 |
| 2005-01-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-01-05 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2005-01-04 | 301 | 301 | 301 | 301 | 1,000 | 301 |
分割・併合履歴 ： なし