1938 日本リーテック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	296	296	296	296	4,000	296
2011-12-29	295	295	295	295	4,000	295
2011-12-28	297	297	297	297	2,000	297
2011-12-27	299	300	297	297	27,000	297
2011-12-26	305	306	304	304	20,000	304
2011-12-22	306	312	306	309	9,000	309
2011-12-21	307	307	302	306	7,000	306
2011-12-20	303	306	301	306	16,000	306
2011-12-19	302	304	302	303	4,000	303
2011-12-16	301	301	301	301	2,000	301
2011-12-15	306	306	297	303	22,000	303
2011-12-14	309	314	309	314	8,000	314
2011-12-13	305	308	305	305	8,000	305
2011-12-12	308	308	301	305	7,000	305
2011-12-09	314	314	298	301	66,000	301
2011-12-08	294	306	293	306	22,000	306
2011-12-07	291	293	291	293	2,000	293
2011-12-06	295	299	290	293	40,000	293
2011-12-05	293	296	293	294	10,000	294
2011-12-02	291	291	288	290	7,000	290
2011-12-01	286	287	285	287	5,000	287
2011-11-30	285	286	285	286	5,000	286
2011-11-29	276	284	275	284	14,000	284
2011-11-28	285	285	284	284	4,000	284
2011-11-25	289	289	288	288	17,000	288
2011-11-24	287	290	287	290	7,000	290
2011-11-22	288	288	286	286	9,000	286
2011-11-18	286	289	286	289	3,000	289
2011-11-17	288	288	288	288	2,000	288
2011-11-16	291	291	288	288	4,000	288
2011-11-15	289	291	289	291	26,000	291
2011-11-14	297	297	297	297	4,000	297
2011-11-11	295	295	295	295	3,000	295
2011-11-10	297	297	295	295	6,000	295
2011-11-09	296	296	289	293	13,000	293
2011-11-08	292	292	292	292	1,000	292
2011-11-07	295	295	291	291	5,000	291
2011-11-04	295	295	295	295	2,000	295
2011-11-02	291	295	290	295	4,000	295
2011-11-01	294	294	292	293	5,000	293
2011-10-31	295	295	295	295	1,000	295
2011-10-28	294	295	294	295	2,000	295
2011-10-27	287	290	287	290	4,000	290
2011-10-26	290	290	286	287	5,000	287
2011-10-25	295	295	292	292	19,000	292
2011-10-24	288	293	288	291	18,000	291
2011-10-21	296	296	290	292	5,000	292
2011-10-20	294	294	291	293	3,000	293
2011-10-19	295	295	295	295	1,000	295
2011-10-17	295	295	295	295	15,000	295
2011-10-14	291	296	291	296	4,000	296
2011-10-11	290	296	288	296	7,000	296
2011-10-07	290	290	279	283	8,000	283
2011-10-06	290	290	290	290	4,000	290
2011-10-05	294	294	294	294	6,000	294
2011-10-04	291	291	290	290	7,000	290
2011-10-03	289	292	289	292	7,000	292
2011-09-30	294	294	294	294	1,000	294
2011-09-29	294	294	294	294	3,000	294
2011-09-28	293	295	293	295	7,000	295
2011-09-27	293	293	293	293	1,000	293
2011-09-26	296	296	291	292	21,000	292
2011-09-22	301	301	297	297	11,000	297
2011-09-21	302	302	302	302	1,000	302
2011-09-20	303	303	299	299	7,000	299
2011-09-16	302	302	302	302	5,000	302
2011-09-15	301	301	301	301	16,000	301
2011-09-14	304	304	303	303	9,000	303
2011-09-13	304	304	303	304	4,000	304
2011-09-12	304	304	303	303	10,000	303
2011-09-09	303	304	303	303	7,000	303
2011-09-08	302	302	302	302	4,000	302
2011-09-07	302	302	302	302	1,000	302
2011-09-06	303	304	303	303	11,000	303
2011-09-05	308	308	305	305	5,000	305
2011-09-02	303	308	303	308	34,000	308
2011-09-01	302	309	302	305	7,000	305
2011-08-31	304	305	301	302	16,000	302
2011-08-30	303	303	303	303	1,000	303
2011-08-29	306	306	303	303	4,000	303
2011-08-26	306	306	305	305	2,000	305
2011-08-25	310	310	310	310	18,000	310
2011-08-24	308	318	306	318	6,000	318
2011-08-23	308	308	308	308	1,000	308
2011-08-22	300	300	300	300	6,000	300
2011-08-19	300	300	300	300	7,000	300
2011-08-18	307	307	302	302	6,000	302
2011-08-17	301	305	301	303	4,000	303
2011-08-16	306	306	301	301	11,000	301
2011-08-15	305	306	301	301	31,000	301
2011-08-12	310	310	305	306	16,000	306
2011-08-11	297	309	297	309	14,000	309
2011-08-10	302	304	301	301	19,000	301
2011-08-09	300	306	286	297	41,000	297
2011-08-08	315	315	305	305	17,000	305
2011-08-05	322	322	316	316	17,000	316
2011-08-04	331	343	322	327	21,000	327
2011-08-03	334	334	328	328	13,000	328
2011-08-02	335	335	334	334	3,000	334
2011-08-01	338	338	337	337	2,000	337
2011-07-29	340	340	337	337	6,000	337
2011-07-28	343	343	343	343	28,000	343
2011-07-27	343	343	343	343	1,000	343
2011-07-26	345	345	343	344	7,000	344
2011-07-25	342	343	342	343	70,000	343
2011-07-22	346	349	345	349	24,000	349
2011-07-21	346	348	346	346	6,000	346
2011-07-20	348	348	346	346	30,000	346
2011-07-19	348	350	347	347	14,000	347
2011-07-15	347	348	346	347	57,000	347
2011-07-14	351	353	348	353	21,000	353
2011-07-13	349	353	349	351	9,000	351
2011-07-12	351	351	349	350	8,000	350
2011-07-11	351	351	349	349	7,000	349
2011-07-08	350	350	350	350	4,000	350
2011-07-07	352	352	349	349	10,000	349
2011-07-06	350	354	350	352	23,000	352
2011-07-05	353	354	351	354	12,000	354
2011-07-04	357	357	353	353	29,000	353
2011-07-01	353	360	351	360	18,000	360
2011-06-30	358	358	354	354	9,000	354
2011-06-29	355	357	355	357	2,000	357
2011-06-28	357	357	354	354	12,000	354
2011-06-27	350	350	350	350	18,000	350
2011-06-24	355	357	355	356	5,000	356
2011-06-23	351	354	351	354	6,000	354
2011-06-22	353	353	350	352	16,000	352
2011-06-21	352	352	352	352	7,000	352
2011-06-20	354	355	352	352	8,000	352
2011-06-17	356	356	354	354	7,000	354
2011-06-16	353	356	353	356	15,000	356
2011-06-15	357	357	356	356	13,000	356
2011-06-14	357	357	357	357	1,000	357
2011-06-13	353	355	353	354	8,000	354
2011-06-10	353	353	348	351	40,000	351
2011-06-09	350	353	349	353	12,000	353
2011-06-08	356	356	346	346	23,000	346
2011-06-07	357	357	353	353	7,000	353
2011-06-06	359	359	356	356	11,000	356
2011-06-03	361	361	359	359	6,000	359
2011-06-02	356	360	356	360	9,000	360
2011-06-01	363	363	360	360	13,000	360
2011-05-31	365	365	365	365	13,000	365
2011-05-27	357	365	357	365	2,000	365
2011-05-26	361	361	357	357	6,000	357
2011-05-25	364	364	364	364	14,000	364
2011-05-24	362	363	362	363	8,000	363
2011-05-23	366	366	362	362	3,000	362
2011-05-20	365	365	365	365	2,000	365
2011-05-19	366	366	366	366	3,000	366
2011-05-18	365	365	360	360	20,000	360
2011-05-17	380	380	356	364	32,000	364
2011-05-16	380	388	371	374	34,000	374
2011-05-13	413	413	391	394	75,000	394
2011-05-12	421	421	421	421	2,000	421
2011-05-11	419	422	418	421	6,000	421
2011-05-10	418	419	412	418	10,000	418
2011-05-09	408	410	408	410	7,000	410
2011-05-06	410	410	402	402	11,000	402
2011-05-02	415	415	408	414	31,000	414
2011-04-28	416	419	413	419	13,000	419
2011-04-27	420	424	419	419	16,000	419
2011-04-26	427	427	419	423	8,000	423
2011-04-25	420	423	412	420	32,000	420
2011-04-22	420	420	417	420	10,000	420
2011-04-21	434	434	421	423	27,000	423
2011-04-20	435	435	428	433	18,000	433
2011-04-19	429	435	421	435	14,000	435
2011-04-18	430	437	428	430	16,000	430
2011-04-15	429	435	426	430	45,000	430
2011-04-14	416	430	415	422	42,000	422
2011-04-13	403	410	403	410	15,000	410
2011-04-12	401	407	400	402	16,000	402
2011-04-11	404	406	401	402	14,000	402
2011-04-08	402	409	393	409	59,000	409
2011-04-07	416	427	406	410	22,000	410
2011-04-06	427	430	407	410	46,000	410
2011-04-05	448	448	429	429	50,000	429
2011-04-04	444	450	438	443	41,000	443
2011-04-01	433	450	433	438	83,000	438
2011-03-31	438	438	428	434	46,000	434
2011-03-30	455	456	430	442	62,000	442
2011-03-29	453	453	413	450	101,000	450
2011-03-28	420	464	420	461	225,000	461
2011-03-25	399	400	392	399	108,000	399
2011-03-24	397	399	387	389	55,000	389
2011-03-23	382	390	362	384	78,000	384
2011-03-22	356	380	356	380	56,000	380
2011-03-18	338	350	338	350	20,000	350
2011-03-17	303	346	303	346	30,000	346
2011-03-16	299	340	299	338	27,000	338
2011-03-15	341	341	307	307	54,000	307
2011-03-14	346	365	336	336	107,000	336
2011-03-11	342	343	342	343	12,000	343
2011-03-10	349	349	346	346	5,000	346
2011-03-09	349	350	349	349	6,000	349
2011-03-08	344	346	344	346	7,000	346
2011-03-07	350	350	345	346	13,000	346
2011-03-04	355	355	352	352	7,000	352
2011-03-03	352	352	352	352	3,000	352
2011-03-01	351	353	351	353	3,000	353
2011-02-28	350	351	348	351	12,000	351
2011-02-25	358	358	352	352	21,000	352
2011-02-24	355	356	353	356	9,000	356
2011-02-23	355	358	354	357	9,000	357
2011-02-22	358	358	355	355	10,000	355
2011-02-21	360	360	355	355	25,000	355
2011-02-18	353	354	351	351	17,000	351
2011-02-17	354	354	348	348	11,000	348
2011-02-16	350	351	350	351	10,000	351
2011-02-15	347	350	345	350	25,000	350
2011-02-14	347	348	344	348	26,000	348
2011-02-10	343	346	343	346	6,000	346
2011-02-09	349	349	344	344	9,000	344
2011-02-08	348	348	345	345	9,000	345
2011-02-07	344	345	344	345	7,000	345
2011-02-04	343	344	342	344	7,000	344
2011-02-03	342	343	342	343	2,000	343
2011-02-02	345	347	345	345	4,000	345
2011-01-31	340	348	340	347	8,000	347
2011-01-28	350	350	344	345	4,000	345
2011-01-27	349	349	348	348	5,000	348
2011-01-26	348	348	348	348	1,000	348
2011-01-25	339	342	339	340	17,000	340
2011-01-24	340	344	340	343	9,000	343
2011-01-21	344	346	338	338	20,000	338
2011-01-20	337	343	330	343	39,000	343
2011-01-19	340	340	337	337	7,000	337
2011-01-18	338	340	337	340	11,000	340
2011-01-17	336	338	336	338	21,000	338
2011-01-14	336	337	336	336	6,000	336
2011-01-13	335	337	335	336	11,000	336
2011-01-12	340	340	334	334	15,000	334
2011-01-11	336	338	336	337	5,000	337
2011-01-07	335	336	335	336	5,000	336
2011-01-06	336	337	335	335	17,000	335
2011-01-05	335	337	335	337	7,000	337
2011-01-04	337	337	333	335	15,000	335

分割・併合履歴：なし