1938 日本リーテック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 313 | 317 | 312 | 312 | 4,000 | 312 |
| 2006-12-28 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2006-12-27 | 317 | 317 | 314 | 314 | 3,000 | 314 |
| 2006-12-26 | 314 | 315 | 312 | 315 | 5,000 | 315 |
| 2006-12-25 | 324 | 324 | 320 | 320 | 12,000 | 320 |
| 2006-12-22 | 311 | 314 | 311 | 314 | 3,000 | 314 |
| 2006-12-21 | 310 | 312 | 310 | 312 | 4,000 | 312 |
| 2006-12-20 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2006-12-19 | 309 | 309 | 306 | 306 | 2,000 | 306 |
| 2006-12-18 | 320 | 320 | 312 | 317 | 5,000 | 317 |
| 2006-12-15 | 315 | 320 | 315 | 320 | 24,000 | 320 |
| 2006-12-14 | 311 | 314 | 311 | 314 | 10,000 | 314 |
| 2006-12-13 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2006-12-12 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2006-12-11 | 307 | 315 | 307 | 315 | 2,000 | 315 |
| 2006-12-08 | 318 | 318 | 302 | 302 | 34,000 | 302 |
| 2006-12-07 | 302 | 315 | 302 | 315 | 20,000 | 315 |
| 2006-12-06 | 298 | 301 | 298 | 301 | 9,000 | 301 |
| 2006-12-05 | 297 | 298 | 296 | 298 | 10,000 | 298 |
| 2006-12-04 | 295 | 295 | 290 | 292 | 6,000 | 292 |
| 2006-12-01 | 293 | 295 | 293 | 295 | 8,000 | 295 |
| 2006-11-30 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2006-11-29 | 289 | 289 | 281 | 281 | 7,000 | 281 |
| 2006-11-27 | 283 | 283 | 283 | 283 | 11,000 | 283 |
| 2006-11-24 | 282 | 285 | 278 | 283 | 8,000 | 283 |
| 2006-11-22 | 278 | 282 | 278 | 282 | 8,000 | 282 |
| 2006-11-21 | 285 | 285 | 277 | 277 | 5,000 | 277 |
| 2006-11-20 | 290 | 290 | 286 | 286 | 4,000 | 286 |
| 2006-11-17 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2006-11-16 | 296 | 296 | 291 | 291 | 8,000 | 291 |
| 2006-11-15 | 301 | 301 | 296 | 298 | 14,000 | 298 |
| 2006-11-14 | 295 | 301 | 295 | 300 | 20,000 | 300 |
| 2006-11-13 | 299 | 299 | 285 | 296 | 27,000 | 296 |
| 2006-11-10 | 324 | 325 | 296 | 298 | 124,000 | 298 |
| 2006-11-09 | 332 | 332 | 320 | 323 | 21,000 | 323 |
| 2006-11-08 | 371 | 376 | 329 | 337 | 183,000 | 337 |
| 2006-11-07 | 355 | 390 | 355 | 381 | 81,000 | 381 |
| 2006-11-06 | 328 | 350 | 325 | 350 | 27,000 | 350 |
| 2006-11-02 | 318 | 328 | 318 | 328 | 3,000 | 328 |
| 2006-10-31 | 319 | 323 | 315 | 323 | 8,000 | 323 |
| 2006-10-30 | 324 | 329 | 324 | 329 | 2,000 | 329 |
| 2006-10-27 | 331 | 331 | 325 | 328 | 10,000 | 328 |
| 2006-10-26 | 338 | 338 | 330 | 331 | 15,000 | 331 |
| 2006-10-25 | 342 | 346 | 335 | 335 | 12,000 | 335 |
| 2006-10-24 | 342 | 342 | 333 | 337 | 10,000 | 337 |
| 2006-10-23 | 337 | 337 | 334 | 337 | 9,000 | 337 |
| 2006-10-20 | 330 | 343 | 330 | 343 | 2,000 | 343 |
| 2006-10-18 | 335 | 340 | 330 | 335 | 13,000 | 335 |
| 2006-10-17 | 340 | 340 | 336 | 336 | 10,000 | 336 |
| 2006-10-16 | 344 | 354 | 339 | 349 | 28,000 | 349 |
| 2006-10-13 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2006-10-12 | 337 | 341 | 337 | 337 | 12,000 | 337 |
| 2006-10-11 | 341 | 344 | 337 | 337 | 12,000 | 337 |
| 2006-10-10 | 336 | 341 | 336 | 341 | 4,000 | 341 |
| 2006-10-06 | 340 | 350 | 340 | 350 | 6,000 | 350 |
| 2006-10-05 | 343 | 344 | 343 | 344 | 9,000 | 344 |
| 2006-10-03 | 336 | 345 | 335 | 345 | 4,000 | 345 |
| 2006-10-02 | 338 | 338 | 336 | 336 | 5,000 | 336 |
| 2006-09-29 | 337 | 342 | 335 | 342 | 9,000 | 342 |
| 2006-09-27 | 341 | 355 | 340 | 342 | 9,000 | 342 |
| 2006-09-25 | 349 | 349 | 349 | 349 | 9,000 | 349 |
| 2006-09-22 | 346 | 351 | 346 | 350 | 4,000 | 350 |
| 2006-09-21 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2006-09-20 | 346 | 351 | 346 | 351 | 2,000 | 351 |
| 2006-09-19 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 2006-09-15 | 353 | 353 | 343 | 348 | 15,000 | 348 |
| 2006-09-14 | 350 | 355 | 347 | 352 | 7,000 | 352 |
| 2006-09-13 | 354 | 355 | 350 | 355 | 20,000 | 355 |
| 2006-09-12 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2006-09-06 | 355 | 359 | 350 | 359 | 7,000 | 359 |
| 2006-09-05 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2006-09-04 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-08-31 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-08-25 | 361 | 361 | 361 | 361 | 11,000 | 361 |
| 2006-08-24 | 364 | 366 | 362 | 362 | 7,000 | 362 |
| 2006-08-23 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2006-08-21 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2006-08-17 | 361 | 361 | 358 | 358 | 7,000 | 358 |
| 2006-08-15 | 373 | 373 | 362 | 362 | 11,000 | 362 |
| 2006-08-14 | 370 | 373 | 369 | 373 | 5,000 | 373 |
| 2006-08-11 | 360 | 363 | 359 | 363 | 6,000 | 363 |
| 2006-08-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-08-07 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2006-08-04 | 362 | 362 | 360 | 360 | 7,000 | 360 |
| 2006-08-03 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2006-08-02 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2006-07-25 | 369 | 369 | 369 | 369 | 30,000 | 369 |
| 2006-07-24 | 346 | 347 | 341 | 344 | 13,000 | 344 |
| 2006-07-21 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2006-07-20 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-07-19 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2006-07-18 | 367 | 367 | 340 | 340 | 33,000 | 340 |
| 2006-07-14 | 362 | 363 | 357 | 363 | 17,000 | 363 |
| 2006-07-13 | 366 | 366 | 360 | 360 | 5,000 | 360 |
| 2006-07-12 | 363 | 370 | 363 | 370 | 4,000 | 370 |
| 2006-07-11 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2006-07-05 | 378 | 378 | 363 | 370 | 19,000 | 370 |
| 2006-07-04 | 368 | 370 | 368 | 370 | 5,000 | 370 |
| 2006-07-03 | 356 | 360 | 356 | 360 | 2,000 | 360 |
| 2006-06-28 | 353 | 364 | 350 | 364 | 9,000 | 364 |
| 2006-06-27 | 360 | 364 | 356 | 361 | 8,000 | 361 |
| 2006-06-26 | 365 | 365 | 356 | 364 | 18,000 | 364 |
| 2006-06-23 | 370 | 370 | 367 | 370 | 4,000 | 370 |
| 2006-06-22 | 368 | 370 | 368 | 370 | 7,000 | 370 |
| 2006-06-21 | 366 | 372 | 366 | 372 | 2,000 | 372 |
| 2006-06-20 | 377 | 377 | 376 | 376 | 3,000 | 376 |
| 2006-06-19 | 380 | 380 | 371 | 371 | 5,000 | 371 |
| 2006-06-16 | 390 | 400 | 390 | 395 | 66,000 | 395 |
| 2006-06-15 | 365 | 390 | 365 | 390 | 32,000 | 390 |
| 2006-06-14 | 350 | 365 | 348 | 365 | 24,000 | 365 |
| 2006-06-13 | 355 | 370 | 355 | 370 | 4,000 | 370 |
| 2006-06-12 | 356 | 361 | 356 | 361 | 3,000 | 361 |
| 2006-06-09 | 370 | 370 | 356 | 360 | 47,000 | 360 |
| 2006-06-08 | 359 | 361 | 356 | 360 | 16,000 | 360 |
| 2006-06-07 | 365 | 378 | 361 | 374 | 15,000 | 374 |
| 2006-06-06 | 379 | 379 | 350 | 375 | 23,000 | 375 |
| 2006-06-05 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2006-06-02 | 383 | 383 | 365 | 380 | 16,000 | 380 |
| 2006-06-01 | 379 | 392 | 379 | 390 | 11,000 | 390 |
| 2006-05-31 | 380 | 395 | 377 | 395 | 11,000 | 395 |
| 2006-05-30 | 397 | 397 | 395 | 397 | 8,000 | 397 |
| 2006-05-29 | 393 | 400 | 389 | 395 | 12,000 | 395 |
| 2006-05-26 | 387 | 400 | 382 | 400 | 49,000 | 400 |
| 2006-05-25 | 372 | 382 | 369 | 382 | 27,000 | 382 |
| 2006-05-24 | 371 | 371 | 370 | 370 | 17,000 | 370 |
| 2006-05-23 | 371 | 371 | 371 | 371 | 6,000 | 371 |
| 2006-05-22 | 370 | 379 | 369 | 379 | 8,000 | 379 |
| 2006-05-19 | 371 | 379 | 371 | 379 | 2,000 | 379 |
| 2006-05-18 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2006-05-15 | 387 | 387 | 387 | 387 | 9,000 | 387 |
| 2006-05-12 | 378 | 382 | 378 | 382 | 4,000 | 382 |
| 2006-05-10 | 378 | 379 | 374 | 379 | 5,000 | 379 |
| 2006-05-09 | 380 | 380 | 376 | 376 | 2,000 | 376 |
| 2006-05-08 | 383 | 383 | 380 | 380 | 6,000 | 380 |
| 2006-05-02 | 375 | 375 | 372 | 373 | 3,000 | 373 |
| 2006-05-01 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2006-04-28 | 371 | 379 | 371 | 374 | 5,000 | 374 |
| 2006-04-27 | 375 | 375 | 371 | 372 | 7,000 | 372 |
| 2006-04-26 | 396 | 396 | 371 | 380 | 17,000 | 380 |
| 2006-04-25 | 377 | 377 | 377 | 377 | 10,000 | 377 |
| 2006-04-24 | 379 | 379 | 370 | 370 | 7,000 | 370 |
| 2006-04-21 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2006-04-20 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2006-04-19 | 385 | 385 | 375 | 380 | 7,000 | 380 |
| 2006-04-18 | 380 | 380 | 379 | 380 | 22,000 | 380 |
| 2006-04-17 | 368 | 380 | 368 | 380 | 24,000 | 380 |
| 2006-04-14 | 359 | 366 | 359 | 365 | 7,000 | 365 |
| 2006-04-12 | 358 | 358 | 358 | 358 | 5,000 | 358 |
| 2006-04-11 | 363 | 363 | 351 | 358 | 28,000 | 358 |
| 2006-04-10 | 363 | 363 | 363 | 363 | 6,000 | 363 |
| 2006-04-07 | 370 | 370 | 362 | 362 | 5,000 | 362 |
| 2006-04-06 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2006-04-05 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2006-04-04 | 368 | 369 | 366 | 367 | 8,000 | 367 |
| 2006-04-03 | 365 | 365 | 361 | 361 | 3,000 | 361 |
| 2006-03-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-03-28 | 381 | 382 | 381 | 382 | 3,000 | 382 |
| 2006-03-27 | 395 | 395 | 385 | 385 | 10,000 | 385 |
| 2006-03-24 | 373 | 380 | 373 | 380 | 5,000 | 380 |
| 2006-03-23 | 368 | 370 | 368 | 370 | 5,000 | 370 |
| 2006-03-15 | 367 | 367 | 367 | 367 | 10,000 | 367 |
| 2006-03-14 | 361 | 370 | 360 | 367 | 6,000 | 367 |
| 2006-03-13 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2006-03-10 | 347 | 350 | 347 | 350 | 3,000 | 350 |
| 2006-03-09 | 346 | 348 | 346 | 348 | 2,000 | 348 |
| 2006-03-08 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2006-03-07 | 350 | 353 | 350 | 353 | 15,000 | 353 |
| 2006-03-06 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2006-03-03 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-03-02 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-03-01 | 367 | 370 | 367 | 370 | 5,000 | 370 |
| 2006-02-27 | 366 | 368 | 366 | 368 | 9,000 | 368 |
| 2006-02-24 | 359 | 365 | 359 | 365 | 3,000 | 365 |
| 2006-02-23 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2006-02-22 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2006-02-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-02-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-02-15 | 363 | 363 | 363 | 363 | 11,000 | 363 |
| 2006-02-14 | 357 | 363 | 352 | 363 | 8,000 | 363 |
| 2006-02-13 | 365 | 365 | 361 | 361 | 7,000 | 361 |
| 2006-02-10 | 370 | 370 | 363 | 363 | 2,000 | 363 |
| 2006-02-09 | 372 | 372 | 370 | 370 | 2,000 | 370 |
| 2006-02-08 | 365 | 372 | 363 | 372 | 5,000 | 372 |
| 2006-02-07 | 371 | 371 | 365 | 370 | 5,000 | 370 |
| 2006-02-06 | 368 | 368 | 363 | 363 | 13,000 | 363 |
| 2006-02-03 | 366 | 372 | 366 | 372 | 6,000 | 372 |
| 2006-02-02 | 373 | 373 | 366 | 366 | 12,000 | 366 |
| 2006-02-01 | 376 | 376 | 370 | 371 | 5,000 | 371 |
| 2006-01-31 | 382 | 383 | 381 | 381 | 10,000 | 381 |
| 2006-01-30 | 375 | 380 | 375 | 380 | 8,000 | 380 |
| 2006-01-27 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2006-01-26 | 371 | 371 | 369 | 369 | 6,000 | 369 |
| 2006-01-25 | 382 | 382 | 369 | 369 | 15,000 | 369 |
| 2006-01-24 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2006-01-23 | 365 | 374 | 364 | 365 | 8,000 | 365 |
| 2006-01-20 | 370 | 370 | 365 | 365 | 6,000 | 365 |
| 2006-01-19 | 351 | 379 | 351 | 379 | 14,000 | 379 |
| 2006-01-18 | 386 | 386 | 370 | 381 | 5,000 | 381 |
| 2006-01-17 | 393 | 395 | 392 | 392 | 4,000 | 392 |
| 2006-01-16 | 400 | 400 | 393 | 393 | 16,000 | 393 |
| 2006-01-13 | 394 | 395 | 394 | 394 | 6,000 | 394 |
| 2006-01-12 | 393 | 393 | 393 | 393 | 6,000 | 393 |
| 2006-01-11 | 390 | 397 | 390 | 397 | 13,000 | 397 |
| 2006-01-10 | 390 | 390 | 384 | 390 | 8,000 | 390 |
| 2006-01-06 | 388 | 388 | 380 | 380 | 4,000 | 380 |
| 2006-01-05 | 390 | 390 | 380 | 384 | 16,000 | 384 |
| 2006-01-04 | 378 | 380 | 377 | 380 | 10,000 | 380 |
分割・併合履歴 ： なし
