1938 日本リーテック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-12-25 | 348 | 348 | 340 | 340 | 10,000 | 340 |
| 2007-12-21 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2007-12-20 | 346 | 346 | 341 | 341 | 5,000 | 341 |
| 2007-12-19 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-12-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-12-17 | 359 | 359 | 350 | 350 | 11,000 | 350 |
| 2007-12-14 | 347 | 354 | 347 | 354 | 12,000 | 354 |
| 2007-12-10 | 361 | 361 | 346 | 351 | 28,000 | 351 |
| 2007-12-07 | 356 | 361 | 356 | 360 | 8,000 | 360 |
| 2007-12-06 | 355 | 359 | 355 | 356 | 9,000 | 356 |
| 2007-12-05 | 342 | 352 | 342 | 352 | 6,000 | 352 |
| 2007-12-04 | 340 | 340 | 337 | 337 | 5,000 | 337 |
| 2007-12-03 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2007-11-30 | 335 | 336 | 325 | 335 | 11,000 | 335 |
| 2007-11-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2007-11-26 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2007-11-22 | 341 | 350 | 341 | 350 | 5,000 | 350 |
| 2007-11-21 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-11-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-11-15 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 2007-11-14 | 332 | 340 | 331 | 340 | 9,000 | 340 |
| 2007-11-13 | 336 | 336 | 330 | 330 | 3,000 | 330 |
| 2007-11-12 | 325 | 326 | 325 | 326 | 5,000 | 326 |
| 2007-11-08 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2007-11-07 | 337 | 337 | 332 | 332 | 3,000 | 332 |
| 2007-11-05 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2007-11-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-11-01 | 333 | 339 | 333 | 339 | 7,000 | 339 |
| 2007-10-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-10-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-10-29 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-10-26 | 335 | 335 | 328 | 331 | 9,000 | 331 |
| 2007-10-25 | 350 | 369 | 350 | 362 | 36,000 | 362 |
| 2007-10-24 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-10-23 | 332 | 334 | 332 | 334 | 3,000 | 334 |
| 2007-10-22 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2007-10-19 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2007-10-18 | 341 | 341 | 338 | 338 | 5,000 | 338 |
| 2007-10-15 | 348 | 348 | 348 | 348 | 11,000 | 348 |
| 2007-10-12 | 345 | 348 | 345 | 348 | 2,000 | 348 |
| 2007-10-11 | 343 | 343 | 339 | 339 | 4,000 | 339 |
| 2007-10-10 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2007-10-05 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2007-10-02 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2007-09-28 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2007-09-25 | 352 | 352 | 340 | 340 | 10,000 | 340 |
| 2007-09-21 | 347 | 347 | 347 | 347 | 5,000 | 347 |
| 2007-09-20 | 338 | 340 | 338 | 340 | 2,000 | 340 |
| 2007-09-18 | 344 | 344 | 343 | 344 | 13,000 | 344 |
| 2007-09-14 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 2007-09-13 | 330 | 335 | 330 | 335 | 5,000 | 335 |
| 2007-09-12 | 325 | 327 | 325 | 327 | 3,000 | 327 |
| 2007-09-10 | 328 | 328 | 325 | 325 | 2,000 | 325 |
| 2007-09-07 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-09-05 | 341 | 341 | 332 | 332 | 5,000 | 332 |
| 2007-09-04 | 337 | 337 | 335 | 336 | 4,000 | 336 |
| 2007-09-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-08-31 | 336 | 340 | 336 | 340 | 2,000 | 340 |
| 2007-08-30 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2007-08-29 | 337 | 337 | 329 | 333 | 8,000 | 333 |
| 2007-08-27 | 358 | 358 | 358 | 358 | 8,000 | 358 |
| 2007-08-24 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2007-08-23 | 350 | 350 | 348 | 348 | 2,000 | 348 |
| 2007-08-22 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2007-08-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-08-17 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2007-08-16 | 352 | 352 | 340 | 340 | 3,000 | 340 |
| 2007-08-15 | 362 | 362 | 362 | 362 | 11,000 | 362 |
| 2007-08-14 | 357 | 359 | 355 | 359 | 4,000 | 359 |
| 2007-08-13 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2007-08-10 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-08-08 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-08-07 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-08-06 | 351 | 351 | 346 | 346 | 3,000 | 346 |
| 2007-08-03 | 355 | 356 | 355 | 356 | 4,000 | 356 |
| 2007-07-31 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2007-07-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-07-25 | 379 | 379 | 354 | 354 | 39,000 | 354 |
| 2007-07-24 | 358 | 360 | 358 | 360 | 3,000 | 360 |
| 2007-07-23 | 348 | 350 | 348 | 350 | 2,000 | 350 |
| 2007-07-20 | 352 | 352 | 348 | 348 | 4,000 | 348 |
| 2007-07-18 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2007-07-17 | 361 | 361 | 361 | 361 | 27,000 | 361 |
| 2007-07-13 | 348 | 357 | 348 | 357 | 5,000 | 357 |
| 2007-07-12 | 352 | 355 | 340 | 340 | 20,000 | 340 |
| 2007-07-11 | 361 | 361 | 347 | 347 | 17,000 | 347 |
| 2007-07-09 | 369 | 369 | 359 | 359 | 2,000 | 359 |
| 2007-07-06 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2007-07-05 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 2007-07-04 | 365 | 370 | 365 | 370 | 3,000 | 370 |
| 2007-07-03 | 366 | 366 | 363 | 363 | 7,000 | 363 |
| 2007-06-28 | 352 | 357 | 352 | 357 | 4,000 | 357 |
| 2007-06-27 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2007-06-25 | 365 | 365 | 362 | 362 | 9,000 | 362 |
| 2007-06-22 | 364 | 365 | 364 | 365 | 3,000 | 365 |
| 2007-06-21 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2007-06-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-06-15 | 371 | 371 | 371 | 371 | 10,000 | 371 |
| 2007-06-14 | 369 | 369 | 367 | 369 | 4,000 | 369 |
| 2007-06-13 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-06-12 | 369 | 369 | 364 | 364 | 4,000 | 364 |
| 2007-06-11 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-06-08 | 374 | 374 | 374 | 374 | 25,000 | 374 |
| 2007-06-07 | 365 | 370 | 365 | 370 | 11,000 | 370 |
| 2007-06-06 | 365 | 365 | 355 | 355 | 5,000 | 355 |
| 2007-06-05 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 2007-06-04 | 371 | 371 | 363 | 369 | 6,000 | 369 |
| 2007-05-28 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2007-05-25 | 361 | 361 | 360 | 360 | 12,000 | 360 |
| 2007-05-24 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 2007-05-22 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2007-05-21 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2007-05-18 | 343 | 343 | 343 | 343 | 5,000 | 343 |
| 2007-05-17 | 348 | 348 | 345 | 345 | 4,000 | 345 |
| 2007-05-16 | 350 | 354 | 345 | 353 | 11,000 | 353 |
| 2007-05-15 | 378 | 380 | 370 | 370 | 13,000 | 370 |
| 2007-05-14 | 376 | 378 | 374 | 378 | 30,000 | 378 |
| 2007-05-11 | 375 | 376 | 370 | 374 | 19,000 | 374 |
| 2007-05-10 | 355 | 400 | 355 | 374 | 129,000 | 374 |
| 2007-05-09 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2007-05-08 | 358 | 358 | 351 | 353 | 7,000 | 353 |
| 2007-05-07 | 350 | 353 | 350 | 353 | 8,000 | 353 |
| 2007-05-02 | 350 | 350 | 345 | 345 | 6,000 | 345 |
| 2007-05-01 | 342 | 342 | 340 | 340 | 10,000 | 340 |
| 2007-04-27 | 338 | 340 | 337 | 340 | 4,000 | 340 |
| 2007-04-26 | 335 | 337 | 335 | 337 | 9,000 | 337 |
| 2007-04-25 | 353 | 353 | 340 | 340 | 18,000 | 340 |
| 2007-04-24 | 359 | 365 | 352 | 352 | 42,000 | 352 |
| 2007-04-23 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2007-04-20 | 339 | 339 | 339 | 339 | 6,000 | 339 |
| 2007-04-17 | 350 | 354 | 350 | 354 | 3,000 | 354 |
| 2007-04-16 | 354 | 354 | 353 | 353 | 12,000 | 353 |
| 2007-04-13 | 355 | 355 | 352 | 355 | 7,000 | 355 |
| 2007-04-11 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-04-10 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2007-04-09 | 345 | 355 | 345 | 355 | 2,000 | 355 |
| 2007-04-06 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2007-04-05 | 344 | 344 | 340 | 344 | 10,000 | 344 |
| 2007-04-04 | 343 | 347 | 343 | 347 | 21,000 | 347 |
| 2007-04-03 | 351 | 351 | 348 | 350 | 4,000 | 350 |
| 2007-04-02 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2007-03-30 | 351 | 359 | 351 | 359 | 6,000 | 359 |
| 2007-03-29 | 353 | 353 | 351 | 351 | 2,000 | 351 |
| 2007-03-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-03-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-03-26 | 366 | 371 | 366 | 370 | 18,000 | 370 |
| 2007-03-23 | 378 | 379 | 358 | 363 | 18,000 | 363 |
| 2007-03-22 | 380 | 390 | 378 | 378 | 29,000 | 378 |
| 2007-03-20 | 370 | 380 | 369 | 380 | 10,000 | 380 |
| 2007-03-19 | 351 | 374 | 351 | 360 | 12,000 | 360 |
| 2007-03-16 | 350 | 356 | 350 | 355 | 8,000 | 355 |
| 2007-03-15 | 352 | 356 | 342 | 344 | 14,000 | 344 |
| 2007-03-14 | 349 | 349 | 347 | 347 | 3,000 | 347 |
| 2007-03-13 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2007-03-12 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2007-03-09 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2007-03-08 | 343 | 346 | 343 | 346 | 3,000 | 346 |
| 2007-03-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-03-06 | 339 | 340 | 339 | 340 | 8,000 | 340 |
| 2007-03-05 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2007-03-02 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2007-03-01 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-02-28 | 350 | 350 | 341 | 344 | 11,000 | 344 |
| 2007-02-27 | 354 | 354 | 353 | 353 | 2,000 | 353 |
| 2007-02-26 | 352 | 353 | 352 | 353 | 9,000 | 353 |
| 2007-02-23 | 351 | 355 | 351 | 355 | 8,000 | 355 |
| 2007-02-22 | 354 | 355 | 350 | 352 | 11,000 | 352 |
| 2007-02-21 | 355 | 357 | 355 | 355 | 8,000 | 355 |
| 2007-02-20 | 345 | 355 | 345 | 355 | 4,000 | 355 |
| 2007-02-19 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2007-02-16 | 358 | 358 | 357 | 357 | 12,000 | 357 |
| 2007-02-15 | 357 | 357 | 355 | 357 | 19,000 | 357 |
| 2007-02-14 | 346 | 350 | 341 | 350 | 37,000 | 350 |
| 2007-02-13 | 341 | 348 | 341 | 341 | 7,000 | 341 |
| 2007-02-09 | 336 | 340 | 335 | 340 | 7,000 | 340 |
| 2007-02-08 | 348 | 348 | 335 | 341 | 15,000 | 341 |
| 2007-02-07 | 348 | 355 | 344 | 349 | 65,000 | 349 |
| 2007-02-06 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 2007-02-05 | 324 | 324 | 323 | 323 | 5,000 | 323 |
| 2007-02-02 | 320 | 323 | 319 | 323 | 5,000 | 323 |
| 2007-01-30 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2007-01-29 | 312 | 317 | 312 | 314 | 5,000 | 314 |
| 2007-01-25 | 327 | 327 | 321 | 322 | 15,000 | 322 |
| 2007-01-24 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-01-23 | 333 | 333 | 325 | 325 | 9,000 | 325 |
| 2007-01-22 | 321 | 332 | 321 | 332 | 2,000 | 332 |
| 2007-01-18 | 319 | 319 | 319 | 319 | 5,000 | 319 |
| 2007-01-16 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-01-15 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2007-01-12 | 327 | 330 | 321 | 326 | 8,000 | 326 |
| 2007-01-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-01-10 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-01-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-01-05 | 323 | 325 | 323 | 325 | 8,000 | 325 |
| 2007-01-04 | 318 | 318 | 318 | 318 | 1,000 | 318 |
分割・併合履歴 ： なし
