1938 日本リーテック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	405	405	400	405	25,000	405
2012-12-27	401	405	401	405	15,000	405
2012-12-26	390	396	390	396	3,000	396
2012-12-25	392	395	390	390	20,000	390
2012-12-21	394	394	390	391	11,000	391
2012-12-20	394	396	393	393	21,000	393
2012-12-19	388	392	388	392	6,000	392
2012-12-18	389	389	387	387	4,000	387
2012-12-17	393	397	388	388	29,000	388
2012-12-14	402	402	398	401	11,000	401
2012-12-13	403	403	403	403	4,000	403
2012-12-12	403	403	402	402	4,000	402
2012-12-11	402	402	402	402	3,000	402
2012-12-10	406	407	405	407	50,000	407
2012-12-07	405	406	404	406	19,000	406
2012-12-06	404	405	403	404	10,000	404
2012-12-05	401	404	401	401	14,000	401
2012-12-04	400	400	399	400	11,000	400
2012-12-03	396	403	396	400	10,000	400
2012-11-30	393	395	393	395	2,000	395
2012-11-28	391	391	391	391	2,000	391
2012-11-26	397	397	389	389	21,000	389
2012-11-22	389	397	388	397	9,000	397
2012-11-21	388	389	388	389	2,000	389
2012-11-20	388	388	388	388	2,000	388
2012-11-19	385	388	385	388	6,000	388
2012-11-16	382	382	382	382	1,000	382
2012-11-15	381	383	381	382	19,000	382
2012-11-14	382	386	382	386	4,000	386
2012-11-13	384	384	382	382	3,000	382
2012-11-12	385	385	385	385	1,000	385
2012-11-09	384	384	380	380	10,000	380
2012-11-08	384	384	384	384	4,000	384
2012-11-07	386	405	386	386	49,000	386
2012-11-06	377	378	377	378	3,000	378
2012-11-05	381	381	378	378	5,000	378
2012-11-02	378	378	378	378	1,000	378
2012-11-01	377	377	376	376	2,000	376
2012-10-31	376	376	376	376	2,000	376
2012-10-30	376	377	376	377	2,000	377
2012-10-26	374	374	374	374	2,000	374
2012-10-25	382	382	377	377	16,000	377
2012-10-24	385	387	385	387	9,000	387
2012-10-23	381	385	381	382	3,000	382
2012-10-22	379	380	379	380	4,000	380
2012-10-17	380	380	380	380	1,000	380
2012-10-15	384	384	384	384	20,000	384
2012-10-12	380	385	380	385	8,000	385
2012-10-10	381	381	380	380	4,000	380
2012-10-09	381	381	381	381	1,000	381
2012-10-05	387	387	385	385	4,000	385
2012-10-04	377	380	377	380	3,000	380
2012-10-02	375	375	375	375	1,000	375
2012-10-01	371	371	371	371	2,000	371
2012-09-28	375	375	371	371	6,000	371
2012-09-27	381	381	380	380	8,000	380
2012-09-26	385	385	385	385	5,000	385
2012-09-25	394	394	392	392	12,000	392
2012-09-24	385	390	385	389	26,000	389
2012-09-21	378	385	378	385	3,000	385
2012-09-20	381	381	375	375	3,000	375
2012-09-19	380	380	380	380	1,000	380
2012-09-18	381	381	381	381	10,000	381
2012-09-14	378	382	377	382	11,000	382
2012-09-13	372	377	372	377	3,000	377
2012-09-12	370	372	370	372	3,000	372
2012-09-11	371	371	370	370	4,000	370
2012-09-10	375	375	375	375	1,000	375
2012-09-06	375	375	375	375	3,000	375
2012-09-05	380	380	378	378	6,000	378
2012-09-04	377	377	374	374	3,000	374
2012-09-03	368	385	368	385	2,000	385
2012-08-31	380	384	377	384	8,000	384
2012-08-30	380	380	380	380	1,000	380
2012-08-29	375	375	375	375	9,000	375
2012-08-28	375	380	375	380	3,000	380
2012-08-27	384	384	384	384	14,000	384
2012-08-24	379	385	379	385	19,000	385
2012-08-23	382	385	382	385	4,000	385
2012-08-22	380	380	380	380	2,000	380
2012-08-21	383	383	380	380	12,000	380
2012-08-20	377	377	376	376	2,000	376
2012-08-17	367	370	367	370	15,000	370
2012-08-16	368	368	368	368	5,000	368
2012-08-15	359	367	359	367	16,000	367
2012-08-14	363	367	363	367	8,000	367
2012-08-13	361	362	361	362	4,000	362
2012-08-10	354	360	354	360	10,000	360
2012-08-09	355	355	355	355	2,000	355
2012-08-06	360	360	355	355	8,000	355
2012-08-03	352	352	352	352	4,000	352
2012-08-01	354	356	354	356	3,000	356
2012-07-30	357	357	357	357	2,000	357
2012-07-27	358	361	358	361	2,000	361
2012-07-25	367	367	358	358	49,000	358
2012-07-24	372	372	368	368	14,000	368
2012-07-23	370	372	370	370	7,000	370
2012-07-20	368	371	367	367	7,000	367
2012-07-19	367	370	367	370	2,000	370
2012-07-18	368	368	366	366	5,000	366
2012-07-17	370	370	365	367	48,000	367
2012-07-13	374	382	374	381	13,000	381
2012-07-12	376	381	375	381	11,000	381
2012-07-11	370	374	368	374	8,000	374
2012-07-10	370	371	370	370	8,000	370
2012-07-09	370	370	369	369	8,000	369
2012-07-06	370	370	370	370	2,000	370
2012-07-05	371	371	371	371	6,000	371
2012-07-04	369	371	369	371	5,000	371
2012-07-03	366	369	366	369	4,000	369
2012-07-02	363	363	363	363	2,000	363
2012-06-29	363	363	362	362	2,000	362
2012-06-28	356	364	356	363	42,000	363
2012-06-27	356	356	356	356	1,000	356
2012-06-25	353	353	353	353	16,000	353
2012-06-22	354	355	351	355	9,000	355
2012-06-21	353	353	353	353	1,000	353
2012-06-20	351	351	351	351	3,000	351
2012-06-18	353	353	345	346	4,000	346
2012-06-15	360	360	355	355	15,000	355
2012-06-14	352	356	352	356	4,000	356
2012-06-13	352	352	352	352	5,000	352
2012-06-12	349	354	349	354	3,000	354
2012-06-11	349	349	349	349	1,000	349
2012-06-08	359	360	357	357	41,000	357
2012-06-07	339	345	336	344	15,000	344
2012-06-06	330	338	330	336	7,000	336
2012-06-05	338	338	328	328	12,000	328
2012-06-04	330	331	327	330	11,000	330
2012-06-01	331	332	331	332	3,000	332
2012-05-31	335	335	329	331	8,000	331
2012-05-30	336	337	336	336	7,000	336
2012-05-29	337	337	337	337	1,000	337
2012-05-28	339	339	339	339	2,000	339
2012-05-25	348	348	335	339	19,000	339
2012-05-24	338	343	338	343	4,000	343
2012-05-23	338	344	336	337	9,000	337
2012-05-22	340	340	340	340	3,000	340
2012-05-21	327	334	326	329	10,000	329
2012-05-18	329	329	322	327	8,000	327
2012-05-17	325	330	325	330	11,000	330
2012-05-16	341	344	330	330	70,000	330
2012-05-15	365	365	341	344	29,000	344
2012-05-14	374	376	371	373	19,000	373
2012-05-11	381	383	381	382	7,000	382
2012-05-10	383	383	382	383	6,000	383
2012-05-09	380	380	370	378	11,000	378
2012-05-07	399	399	385	385	25,000	385
2012-05-02	399	399	398	398	6,000	398
2012-05-01	383	398	382	398	28,000	398
2012-04-27	373	373	371	373	13,000	373
2012-04-26	374	374	373	373	5,000	373
2012-04-25	373	374	373	374	16,000	374
2012-04-24	380	380	377	377	13,000	377
2012-04-23	380	380	380	380	5,000	380
2012-04-20	376	380	376	380	5,000	380
2012-04-19	386	386	382	382	5,000	382
2012-04-16	390	390	386	386	12,000	386
2012-04-13	377	390	377	390	10,000	390
2012-04-12	371	377	371	377	4,000	377
2012-04-11	368	369	361	365	16,000	365
2012-04-10	372	373	366	369	10,000	369
2012-04-09	388	388	373	376	7,000	376
2012-04-05	396	396	393	393	6,000	393
2012-04-04	397	398	395	395	10,000	395
2012-04-03	400	401	400	400	11,000	400
2012-04-02	396	402	395	399	11,000	399
2012-03-30	385	397	385	393	24,000	393
2012-03-29	401	401	388	393	43,000	393
2012-03-28	410	410	400	400	57,000	400
2012-03-27	406	406	399	403	22,000	403
2012-03-26	405	407	405	405	43,000	405
2012-03-23	402	406	402	406	11,000	406
2012-03-22	404	407	400	402	10,000	402
2012-03-21	405	405	396	401	13,000	401
2012-03-19	405	409	402	409	8,000	409
2012-03-16	401	404	400	400	19,000	400
2012-03-15	410	412	409	409	27,000	409
2012-03-14	402	410	402	409	35,000	409
2012-03-13	393	405	393	405	30,000	405
2012-03-12	390	392	390	392	7,000	392
2012-03-09	379	386	376	386	21,000	386
2012-03-08	371	375	368	375	19,000	375
2012-03-07	370	374	363	373	38,000	373
2012-03-06	365	365	362	362	7,000	362
2012-03-05	364	367	363	367	16,000	367
2012-03-02	363	365	348	363	21,000	363
2012-03-01	364	370	361	361	13,000	361
2012-02-29	373	377	372	372	13,000	372
2012-02-28	361	370	360	370	16,000	370
2012-02-27	364	372	364	364	28,000	364
2012-02-24	354	365	353	359	26,000	359
2012-02-23	350	354	350	350	17,000	350
2012-02-22	347	347	347	347	2,000	347
2012-02-21	348	348	347	347	3,000	347
2012-02-20	350	350	347	350	12,000	350
2012-02-17	354	354	350	350	10,000	350
2012-02-16	351	351	349	349	4,000	349
2012-02-15	349	349	349	349	12,000	349
2012-02-14	349	351	348	350	12,000	350
2012-02-13	343	348	340	348	18,000	348
2012-02-10	348	348	342	343	12,000	343
2012-02-09	346	348	343	348	6,000	348
2012-02-08	343	345	342	345	9,000	345
2012-02-07	340	340	339	340	9,000	340
2012-02-06	346	346	344	344	4,000	344
2012-02-03	345	345	343	343	3,000	343
2012-02-02	341	342	337	342	16,000	342
2012-02-01	342	345	341	341	11,000	341
2012-01-31	339	340	339	340	13,000	340
2012-01-30	350	350	336	336	14,000	336
2012-01-27	349	349	349	349	3,000	349
2012-01-26	348	352	344	352	10,000	352
2012-01-25	345	347	335	347	34,000	347
2012-01-24	331	345	331	339	42,000	339
2012-01-23	331	331	327	329	9,000	329
2012-01-20	333	334	325	325	13,000	325
2012-01-19	323	331	323	331	19,000	331
2012-01-18	321	323	319	320	5,000	320
2012-01-17	323	323	318	318	3,000	318
2012-01-16	326	326	324	325	19,000	325
2012-01-13	314	323	314	322	12,000	322
2012-01-12	304	318	304	318	14,000	318
2012-01-11	304	305	302	302	17,000	302
2012-01-10	302	302	301	301	8,000	301
2012-01-06	302	305	301	302	7,000	302
2012-01-05	301	302	300	302	21,000	302
2012-01-04	296	301	296	301	6,000	301

分割・併合履歴：なし