1938 日本リーテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 2009-12-29 | 360 | 360 | 356 | 356 | 2,000 | 356 |
| 2009-12-28 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2009-12-25 | 362 | 362 | 357 | 357 | 16,000 | 357 |
| 2009-12-24 | 354 | 367 | 354 | 367 | 15,000 | 367 |
| 2009-12-22 | 361 | 361 | 354 | 357 | 5,000 | 357 |
| 2009-12-21 | 346 | 351 | 346 | 351 | 5,000 | 351 |
| 2009-12-18 | 348 | 348 | 346 | 346 | 3,000 | 346 |
| 2009-12-17 | 366 | 366 | 350 | 351 | 43,000 | 351 |
| 2009-12-16 | 342 | 342 | 340 | 341 | 6,000 | 341 |
| 2009-12-15 | 340 | 340 | 339 | 340 | 20,000 | 340 |
| 2009-12-14 | 342 | 344 | 342 | 344 | 7,000 | 344 |
| 2009-12-11 | 340 | 344 | 340 | 344 | 8,000 | 344 |
| 2009-12-10 | 336 | 342 | 336 | 341 | 20,000 | 341 |
| 2009-12-09 | 347 | 352 | 347 | 351 | 18,000 | 351 |
| 2009-12-08 | 346 | 348 | 346 | 348 | 9,000 | 348 |
| 2009-12-07 | 344 | 349 | 343 | 343 | 12,000 | 343 |
| 2009-12-04 | 341 | 345 | 341 | 342 | 23,000 | 342 |
| 2009-12-03 | 345 | 346 | 343 | 346 | 11,000 | 346 |
| 2009-12-02 | 343 | 344 | 343 | 344 | 5,000 | 344 |
| 2009-12-01 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2009-11-30 | 333 | 336 | 333 | 336 | 9,000 | 336 |
| 2009-11-27 | 339 | 339 | 332 | 335 | 5,000 | 335 |
| 2009-11-26 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2009-11-25 | 349 | 349 | 349 | 349 | 13,000 | 349 |
| 2009-11-24 | 342 | 350 | 342 | 345 | 9,000 | 345 |
| 2009-11-20 | 342 | 346 | 341 | 341 | 8,000 | 341 |
| 2009-11-19 | 345 | 345 | 342 | 342 | 8,000 | 342 |
| 2009-11-18 | 352 | 352 | 350 | 350 | 11,000 | 350 |
| 2009-11-17 | 361 | 361 | 354 | 354 | 18,000 | 354 |
| 2009-11-16 | 370 | 370 | 360 | 364 | 21,000 | 364 |
| 2009-11-13 | 369 | 372 | 366 | 371 | 18,000 | 371 |
| 2009-11-12 | 379 | 379 | 370 | 377 | 12,000 | 377 |
| 2009-11-11 | 369 | 383 | 368 | 380 | 43,000 | 380 |
| 2009-11-10 | 348 | 360 | 348 | 359 | 19,000 | 359 |
| 2009-11-09 | 344 | 345 | 340 | 345 | 8,000 | 345 |
| 2009-11-06 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2009-11-05 | 359 | 359 | 357 | 357 | 6,000 | 357 |
| 2009-11-04 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 2009-11-02 | 342 | 355 | 342 | 355 | 16,000 | 355 |
| 2009-10-30 | 344 | 344 | 339 | 344 | 11,000 | 344 |
| 2009-10-29 | 342 | 343 | 337 | 343 | 6,000 | 343 |
| 2009-10-27 | 342 | 346 | 342 | 346 | 6,000 | 346 |
| 2009-10-26 | 347 | 347 | 342 | 342 | 16,000 | 342 |
| 2009-10-23 | 343 | 350 | 343 | 348 | 15,000 | 348 |
| 2009-10-22 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2009-10-21 | 347 | 347 | 343 | 343 | 9,000 | 343 |
| 2009-10-20 | 341 | 345 | 341 | 345 | 2,000 | 345 |
| 2009-10-19 | 343 | 344 | 343 | 344 | 3,000 | 344 |
| 2009-10-16 | 348 | 348 | 347 | 347 | 3,000 | 347 |
| 2009-10-15 | 349 | 353 | 349 | 353 | 14,000 | 353 |
| 2009-10-14 | 348 | 350 | 348 | 349 | 9,000 | 349 |
| 2009-10-13 | 354 | 354 | 345 | 347 | 19,000 | 347 |
| 2009-10-09 | 345 | 350 | 344 | 349 | 22,000 | 349 |
| 2009-10-08 | 336 | 340 | 335 | 340 | 3,000 | 340 |
| 2009-10-07 | 332 | 339 | 332 | 339 | 19,000 | 339 |
| 2009-10-06 | 336 | 337 | 336 | 337 | 5,000 | 337 |
| 2009-10-05 | 333 | 345 | 331 | 335 | 19,000 | 335 |
| 2009-10-02 | 341 | 341 | 334 | 339 | 22,000 | 339 |
| 2009-10-01 | 348 | 353 | 343 | 343 | 27,000 | 343 |
| 2009-09-30 | 356 | 359 | 353 | 357 | 14,000 | 357 |
| 2009-09-29 | 361 | 361 | 353 | 353 | 9,000 | 353 |
| 2009-09-28 | 368 | 370 | 361 | 361 | 9,000 | 361 |
| 2009-09-25 | 382 | 382 | 377 | 377 | 12,000 | 377 |
| 2009-09-24 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 2009-09-18 | 380 | 381 | 375 | 381 | 5,000 | 381 |
| 2009-09-17 | 377 | 380 | 375 | 380 | 5,000 | 380 |
| 2009-09-16 | 375 | 377 | 370 | 375 | 13,000 | 375 |
| 2009-09-15 | 377 | 377 | 365 | 375 | 21,000 | 375 |
| 2009-09-14 | 379 | 380 | 377 | 378 | 14,000 | 378 |
| 2009-09-11 | 374 | 375 | 370 | 375 | 20,000 | 375 |
| 2009-09-10 | 367 | 370 | 365 | 370 | 15,000 | 370 |
| 2009-09-09 | 365 | 367 | 355 | 365 | 40,000 | 365 |
| 2009-09-08 | 370 | 370 | 368 | 368 | 8,000 | 368 |
| 2009-09-07 | 377 | 377 | 372 | 375 | 14,000 | 375 |
| 2009-09-04 | 380 | 380 | 377 | 377 | 16,000 | 377 |
| 2009-09-03 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2009-09-02 | 382 | 383 | 381 | 383 | 5,000 | 383 |
| 2009-09-01 | 385 | 385 | 381 | 385 | 21,000 | 385 |
| 2009-08-31 | 390 | 390 | 385 | 385 | 9,000 | 385 |
| 2009-08-28 | 388 | 389 | 387 | 387 | 5,000 | 387 |
| 2009-08-27 | 386 | 387 | 385 | 387 | 20,000 | 387 |
| 2009-08-26 | 392 | 395 | 386 | 395 | 34,000 | 395 |
| 2009-08-25 | 395 | 395 | 391 | 391 | 19,000 | 391 |
| 2009-08-24 | 395 | 400 | 395 | 399 | 16,000 | 399 |
| 2009-08-21 | 396 | 396 | 395 | 395 | 10,000 | 395 |
| 2009-08-20 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2009-08-19 | 409 | 409 | 394 | 395 | 25,000 | 395 |
| 2009-08-18 | 400 | 404 | 398 | 404 | 19,000 | 404 |
| 2009-08-17 | 405 | 405 | 400 | 400 | 50,000 | 400 |
| 2009-08-14 | 418 | 418 | 410 | 415 | 32,000 | 415 |
| 2009-08-13 | 410 | 414 | 405 | 412 | 51,000 | 412 |
| 2009-08-12 | 393 | 408 | 393 | 405 | 28,000 | 405 |
| 2009-08-11 | 392 | 397 | 391 | 393 | 15,000 | 393 |
| 2009-08-10 | 405 | 405 | 382 | 391 | 72,000 | 391 |
| 2009-08-07 | 394 | 410 | 394 | 410 | 86,000 | 410 |
| 2009-08-06 | 389 | 391 | 387 | 388 | 18,000 | 388 |
| 2009-08-05 | 398 | 398 | 390 | 394 | 14,000 | 394 |
| 2009-08-04 | 398 | 400 | 391 | 393 | 15,000 | 393 |
| 2009-08-03 | 395 | 399 | 388 | 388 | 17,000 | 388 |
| 2009-07-31 | 385 | 398 | 380 | 398 | 28,000 | 398 |
| 2009-07-30 | 386 | 390 | 386 | 386 | 11,000 | 386 |
| 2009-07-29 | 384 | 387 | 383 | 387 | 6,000 | 387 |
| 2009-07-28 | 397 | 397 | 387 | 387 | 13,000 | 387 |
| 2009-07-27 | 394 | 396 | 394 | 394 | 39,000 | 394 |
| 2009-07-24 | 399 | 399 | 393 | 396 | 24,000 | 396 |
| 2009-07-23 | 400 | 401 | 396 | 400 | 16,000 | 400 |
| 2009-07-22 | 385 | 400 | 385 | 400 | 26,000 | 400 |
| 2009-07-21 | 386 | 386 | 382 | 382 | 18,000 | 382 |
| 2009-07-17 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2009-07-16 | 382 | 386 | 376 | 382 | 22,000 | 382 |
| 2009-07-15 | 368 | 374 | 368 | 374 | 38,000 | 374 |
| 2009-07-14 | 361 | 373 | 358 | 364 | 20,000 | 364 |
| 2009-07-13 | 377 | 378 | 356 | 356 | 54,000 | 356 |
| 2009-07-10 | 391 | 393 | 380 | 385 | 33,000 | 385 |
| 2009-07-09 | 395 | 397 | 393 | 393 | 15,000 | 393 |
| 2009-07-08 | 408 | 408 | 394 | 398 | 27,000 | 398 |
| 2009-07-07 | 422 | 429 | 413 | 418 | 42,000 | 418 |
| 2009-07-06 | 404 | 420 | 395 | 412 | 138,000 | 412 |
| 2009-07-03 | 398 | 399 | 394 | 399 | 21,000 | 399 |
| 2009-07-02 | 405 | 405 | 398 | 398 | 12,000 | 398 |
| 2009-07-01 | 395 | 400 | 386 | 400 | 26,000 | 400 |
| 2009-06-30 | 398 | 398 | 393 | 395 | 7,000 | 395 |
| 2009-06-29 | 403 | 403 | 395 | 398 | 22,000 | 398 |
| 2009-06-26 | 396 | 410 | 395 | 398 | 17,000 | 398 |
| 2009-06-25 | 395 | 397 | 395 | 395 | 29,000 | 395 |
| 2009-06-24 | 404 | 405 | 397 | 400 | 19,000 | 400 |
| 2009-06-23 | 410 | 415 | 404 | 406 | 18,000 | 406 |
| 2009-06-22 | 424 | 424 | 414 | 420 | 12,000 | 420 |
| 2009-06-19 | 429 | 429 | 412 | 419 | 22,000 | 419 |
| 2009-06-18 | 437 | 440 | 426 | 431 | 41,000 | 431 |
| 2009-06-17 | 429 | 429 | 423 | 424 | 18,000 | 424 |
| 2009-06-16 | 440 | 443 | 430 | 436 | 44,000 | 436 |
| 2009-06-15 | 412 | 442 | 412 | 442 | 65,000 | 442 |
| 2009-06-12 | 416 | 416 | 406 | 413 | 33,000 | 413 |
| 2009-06-11 | 407 | 415 | 405 | 415 | 39,000 | 415 |
| 2009-06-10 | 393 | 416 | 393 | 413 | 97,000 | 413 |
| 2009-06-09 | 388 | 392 | 384 | 392 | 50,000 | 392 |
| 2009-06-08 | 379 | 393 | 376 | 393 | 73,000 | 393 |
| 2009-06-05 | 378 | 378 | 373 | 374 | 35,000 | 374 |
| 2009-06-04 | 373 | 377 | 373 | 377 | 32,000 | 377 |
| 2009-06-03 | 370 | 374 | 367 | 374 | 22,000 | 374 |
| 2009-06-02 | 367 | 374 | 366 | 368 | 24,000 | 368 |
| 2009-06-01 | 366 | 370 | 365 | 366 | 11,000 | 366 |
| 2009-05-29 | 364 | 368 | 363 | 365 | 9,000 | 365 |
| 2009-05-28 | 365 | 370 | 363 | 369 | 43,000 | 369 |
| 2009-05-27 | 364 | 375 | 359 | 362 | 64,000 | 362 |
| 2009-05-26 | 362 | 362 | 356 | 360 | 25,000 | 360 |
| 2009-05-25 | 375 | 378 | 363 | 363 | 59,000 | 363 |
| 2009-05-22 | 369 | 372 | 365 | 371 | 59,000 | 371 |
| 2009-05-21 | 364 | 370 | 360 | 365 | 74,000 | 365 |
| 2009-05-20 | 349 | 354 | 348 | 354 | 29,000 | 354 |
| 2009-05-19 | 361 | 364 | 355 | 362 | 10,000 | 362 |
| 2009-05-18 | 365 | 365 | 354 | 365 | 25,000 | 365 |
| 2009-05-15 | 340 | 370 | 332 | 370 | 175,000 | 370 |
| 2009-05-14 | 292 | 373 | 292 | 354 | 110,000 | 354 |
| 2009-05-13 | 294 | 294 | 293 | 293 | 11,000 | 293 |
| 2009-05-12 | 290 | 297 | 290 | 294 | 13,000 | 294 |
| 2009-05-11 | 294 | 294 | 291 | 292 | 9,000 | 292 |
| 2009-05-08 | 293 | 294 | 293 | 294 | 3,000 | 294 |
| 2009-05-07 | 296 | 297 | 292 | 293 | 23,000 | 293 |
| 2009-05-01 | 292 | 293 | 292 | 293 | 4,000 | 293 |
| 2009-04-27 | 297 | 297 | 297 | 297 | 21,000 | 297 |
| 2009-04-24 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2009-04-23 | 293 | 293 | 292 | 292 | 6,000 | 292 |
| 2009-04-22 | 293 | 294 | 292 | 292 | 6,000 | 292 |
| 2009-04-21 | 295 | 295 | 294 | 294 | 3,000 | 294 |
| 2009-04-17 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2009-04-15 | 294 | 295 | 294 | 295 | 15,000 | 295 |
| 2009-04-14 | 298 | 299 | 293 | 299 | 13,000 | 299 |
| 2009-04-13 | 297 | 301 | 297 | 297 | 6,000 | 297 |
| 2009-04-10 | 294 | 296 | 294 | 294 | 13,000 | 294 |
| 2009-04-09 | 291 | 293 | 289 | 292 | 6,000 | 292 |
| 2009-04-08 | 296 | 296 | 292 | 292 | 4,000 | 292 |
| 2009-04-07 | 292 | 296 | 291 | 296 | 21,000 | 296 |
| 2009-04-06 | 303 | 303 | 297 | 297 | 11,000 | 297 |
| 2009-04-03 | 309 | 309 | 305 | 308 | 7,000 | 308 |
| 2009-04-02 | 308 | 310 | 308 | 310 | 5,000 | 310 |
| 2009-04-01 | 315 | 315 | 302 | 312 | 21,000 | 312 |
| 2009-03-31 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2009-03-25 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2009-03-24 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2009-03-16 | 339 | 339 | 339 | 339 | 11,000 | 339 |
| 2009-03-13 | 340 | 344 | 340 | 344 | 7,000 | 344 |
| 2009-03-11 | 340 | 340 | 337 | 337 | 6,000 | 337 |
| 2009-03-10 | 338 | 345 | 338 | 345 | 2,000 | 345 |
| 2009-03-09 | 339 | 340 | 339 | 340 | 5,000 | 340 |
| 2009-03-05 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2009-03-03 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2009-03-02 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2009-02-25 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2009-02-24 | 338 | 338 | 337 | 337 | 2,000 | 337 |
| 2009-02-23 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2009-02-16 | 363 | 363 | 343 | 343 | 11,000 | 343 |
| 2009-02-13 | 345 | 345 | 343 | 343 | 3,000 | 343 |
| 2009-02-12 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 2009-02-05 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2009-02-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-01-30 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2009-01-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-01-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-01-26 | 379 | 379 | 379 | 379 | 8,000 | 379 |
| 2009-01-23 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2009-01-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-01-15 | 343 | 343 | 343 | 343 | 10,000 | 343 |
| 2009-01-14 | 342 | 342 | 337 | 337 | 5,000 | 337 |
| 2009-01-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-01-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-01-05 | 336 | 336 | 336 | 336 | 4,000 | 336 |
分割・併合履歴 ： なし