1938 日本リーテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2008-12-25 | 331 | 331 | 316 | 316 | 11,000 | 316 |
| 2008-12-24 | 340 | 340 | 333 | 333 | 8,000 | 333 |
| 2008-12-18 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-12-16 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2008-12-15 | 333 | 333 | 333 | 333 | 10,000 | 333 |
| 2008-12-12 | 340 | 340 | 331 | 338 | 9,000 | 338 |
| 2008-12-11 | 335 | 342 | 335 | 340 | 4,000 | 340 |
| 2008-12-10 | 340 | 340 | 340 | 340 | 28,000 | 340 |
| 2008-12-09 | 328 | 350 | 328 | 350 | 6,000 | 350 |
| 2008-12-08 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2008-12-05 | 324 | 324 | 318 | 318 | 7,000 | 318 |
| 2008-12-04 | 320 | 320 | 317 | 317 | 6,000 | 317 |
| 2008-12-03 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2008-12-02 | 314 | 314 | 314 | 314 | 4,000 | 314 |
| 2008-12-01 | 321 | 321 | 316 | 316 | 5,000 | 316 |
| 2008-11-25 | 337 | 337 | 337 | 337 | 10,000 | 337 |
| 2008-11-21 | 332 | 333 | 330 | 333 | 9,000 | 333 |
| 2008-11-19 | 325 | 330 | 325 | 330 | 8,000 | 330 |
| 2008-11-17 | 328 | 328 | 328 | 328 | 11,000 | 328 |
| 2008-11-14 | 323 | 330 | 322 | 330 | 5,000 | 330 |
| 2008-11-12 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2008-11-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-11-10 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-11-05 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2008-11-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-10-31 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-10-29 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-10-27 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2008-10-24 | 321 | 325 | 315 | 315 | 3,000 | 315 |
| 2008-10-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-10-16 | 290 | 291 | 290 | 291 | 4,000 | 291 |
| 2008-10-15 | 339 | 339 | 339 | 339 | 11,000 | 339 |
| 2008-10-14 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2008-10-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-10-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-10-08 | 334 | 334 | 310 | 310 | 2,000 | 310 |
| 2008-10-06 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2008-10-03 | 312 | 315 | 312 | 315 | 3,000 | 315 |
| 2008-10-02 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-09-30 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2008-09-25 | 322 | 322 | 322 | 322 | 9,000 | 322 |
| 2008-09-24 | 320 | 327 | 320 | 327 | 6,000 | 327 |
| 2008-09-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-09-18 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2008-09-17 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2008-09-16 | 350 | 350 | 315 | 320 | 18,000 | 320 |
| 2008-09-12 | 344 | 350 | 344 | 350 | 7,000 | 350 |
| 2008-09-11 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-09-09 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2008-09-05 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2008-09-04 | 344 | 344 | 342 | 342 | 3,000 | 342 |
| 2008-09-03 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2008-09-02 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2008-09-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-08-29 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2008-08-25 | 365 | 365 | 345 | 345 | 11,000 | 345 |
| 2008-08-22 | 362 | 362 | 362 | 362 | 5,000 | 362 |
| 2008-08-21 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2008-08-18 | 347 | 352 | 347 | 352 | 2,000 | 352 |
| 2008-08-15 | 362 | 362 | 362 | 362 | 10,000 | 362 |
| 2008-08-14 | 361 | 364 | 360 | 360 | 5,000 | 360 |
| 2008-08-13 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2008-08-12 | 350 | 357 | 350 | 357 | 6,000 | 357 |
| 2008-08-11 | 342 | 352 | 342 | 352 | 2,000 | 352 |
| 2008-08-05 | 357 | 357 | 347 | 347 | 9,000 | 347 |
| 2008-08-04 | 340 | 350 | 340 | 345 | 3,000 | 345 |
| 2008-07-30 | 352 | 357 | 352 | 357 | 2,000 | 357 |
| 2008-07-28 | 347 | 352 | 347 | 352 | 6,000 | 352 |
| 2008-07-25 | 377 | 377 | 377 | 377 | 33,000 | 377 |
| 2008-07-24 | 368 | 375 | 368 | 375 | 12,000 | 375 |
| 2008-07-23 | 365 | 365 | 363 | 363 | 2,000 | 363 |
| 2008-07-22 | 364 | 365 | 356 | 356 | 7,000 | 356 |
| 2008-07-18 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2008-07-15 | 355 | 355 | 355 | 355 | 30,000 | 355 |
| 2008-07-14 | 350 | 360 | 350 | 360 | 16,000 | 360 |
| 2008-07-09 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2008-07-07 | 347 | 347 | 345 | 345 | 12,000 | 345 |
| 2008-07-04 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 2008-07-03 | 355 | 360 | 354 | 360 | 16,000 | 360 |
| 2008-07-02 | 354 | 360 | 354 | 360 | 3,000 | 360 |
| 2008-06-25 | 347 | 347 | 347 | 347 | 9,000 | 347 |
| 2008-06-24 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2008-06-23 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2008-06-20 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2008-06-19 | 347 | 347 | 345 | 345 | 6,000 | 345 |
| 2008-06-18 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-06-17 | 350 | 353 | 348 | 348 | 3,000 | 348 |
| 2008-06-16 | 357 | 357 | 357 | 357 | 11,000 | 357 |
| 2008-06-13 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2008-06-12 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2008-06-11 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2008-06-10 | 357 | 357 | 357 | 357 | 27,000 | 357 |
| 2008-06-09 | 350 | 358 | 346 | 355 | 14,000 | 355 |
| 2008-06-06 | 350 | 350 | 345 | 350 | 11,000 | 350 |
| 2008-06-05 | 348 | 348 | 342 | 343 | 7,000 | 343 |
| 2008-06-04 | 345 | 345 | 342 | 343 | 7,000 | 343 |
| 2008-06-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2008-05-30 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2008-05-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-05-26 | 342 | 342 | 342 | 342 | 9,000 | 342 |
| 2008-05-23 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-05-22 | 339 | 339 | 339 | 339 | 8,000 | 339 |
| 2008-05-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-05-16 | 339 | 339 | 334 | 334 | 2,000 | 334 |
| 2008-05-15 | 349 | 349 | 349 | 349 | 13,000 | 349 |
| 2008-05-14 | 345 | 347 | 344 | 347 | 5,000 | 347 |
| 2008-05-13 | 342 | 342 | 340 | 340 | 3,000 | 340 |
| 2008-05-08 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-05-07 | 340 | 340 | 330 | 334 | 10,000 | 334 |
| 2008-05-02 | 345 | 345 | 335 | 335 | 3,000 | 335 |
| 2008-04-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-04-25 | 336 | 336 | 330 | 330 | 13,000 | 330 |
| 2008-04-24 | 355 | 355 | 342 | 343 | 5,000 | 343 |
| 2008-04-23 | 341 | 360 | 341 | 360 | 9,000 | 360 |
| 2008-04-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-04-15 | 335 | 335 | 330 | 330 | 12,000 | 330 |
| 2008-04-14 | 336 | 342 | 336 | 342 | 10,000 | 342 |
| 2008-04-11 | 337 | 337 | 327 | 335 | 6,000 | 335 |
| 2008-04-10 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2008-04-07 | 319 | 319 | 319 | 319 | 4,000 | 319 |
| 2008-04-04 | 335 | 335 | 334 | 334 | 2,000 | 334 |
| 2008-04-03 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 2008-03-31 | 317 | 317 | 317 | 317 | 9,000 | 317 |
| 2008-03-28 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2008-03-26 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2008-03-25 | 359 | 364 | 334 | 334 | 12,000 | 334 |
| 2008-03-24 | 353 | 354 | 353 | 354 | 2,000 | 354 |
| 2008-03-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-03-19 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-03-17 | 354 | 354 | 354 | 354 | 10,000 | 354 |
| 2008-03-14 | 345 | 345 | 344 | 344 | 4,000 | 344 |
| 2008-03-13 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-03-11 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2008-03-07 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2008-03-05 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-03-04 | 333 | 340 | 333 | 340 | 3,000 | 340 |
| 2008-02-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-02-25 | 337 | 337 | 337 | 337 | 9,000 | 337 |
| 2008-02-21 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2008-02-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-02-15 | 342 | 342 | 342 | 342 | 11,000 | 342 |
| 2008-02-14 | 335 | 341 | 335 | 338 | 7,000 | 338 |
| 2008-02-13 | 326 | 334 | 326 | 334 | 4,000 | 334 |
| 2008-02-06 | 315 | 321 | 311 | 321 | 5,000 | 321 |
| 2008-02-05 | 332 | 332 | 318 | 318 | 5,000 | 318 |
| 2008-02-04 | 322 | 327 | 322 | 327 | 2,000 | 327 |
| 2008-01-29 | 306 | 309 | 305 | 305 | 3,000 | 305 |
| 2008-01-28 | 305 | 305 | 305 | 305 | 12,000 | 305 |
| 2008-01-25 | 334 | 334 | 330 | 330 | 10,000 | 330 |
| 2008-01-24 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2008-01-23 | 329 | 339 | 329 | 339 | 3,000 | 339 |
| 2008-01-21 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2008-01-18 | 328 | 330 | 328 | 330 | 2,000 | 330 |
| 2008-01-16 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2008-01-15 | 335 | 335 | 333 | 333 | 13,000 | 333 |
| 2008-01-11 | 345 | 345 | 336 | 340 | 10,000 | 340 |
| 2008-01-10 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2008-01-09 | 350 | 350 | 345 | 345 | 10,000 | 345 |
| 2008-01-07 | 358 | 358 | 350 | 350 | 6,000 | 350 |
分割・併合履歴 ： なし
