1938 日本リーテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,882	1,891	1,871	1,875	10,800	1,875
2021-04-16	1,892	1,896	1,880	1,882	11,500	1,882
2021-04-15	1,842	1,900	1,841	1,892	32,500	1,892
2021-04-14	1,885	1,890	1,830	1,861	46,600	1,861
2021-04-13	1,894	1,904	1,876	1,885	18,500	1,885
2021-04-12	1,910	1,910	1,879	1,900	26,200	1,900
2021-04-09	1,923	1,923	1,890	1,904	35,600	1,904
2021-04-08	1,999	1,999	1,917	1,922	60,500	1,922
2021-04-07	1,979	2,003	1,961	2,001	38,300	2,001
2021-04-06	2,015	2,015	1,967	1,977	40,100	1,977
2021-04-05	2,039	2,039	1,991	2,015	37,600	2,015
2021-04-02	2,068	2,068	2,016	2,023	37,100	2,023
2021-04-01	2,066	2,077	2,027	2,051	48,200	2,051
2021-03-31	1,995	2,040	1,975	2,036	45,800	2,036
2021-03-30	1,999	2,008	1,964	1,983	64,300	1,983
2021-03-29	1,988	2,037	1,965	2,016	104,600	2,016
2021-03-26	1,966	1,989	1,925	1,974	54,500	1,974
2021-03-25	1,958	1,975	1,922	1,957	46,900	1,957
2021-03-24	2,050	2,050	1,958	1,968	71,100	1,968
2021-03-23	2,173	2,176	2,049	2,062	99,100	2,062
2021-03-22	2,321	2,331	2,150	2,169	118,500	2,169
2021-03-19	2,356	2,448	2,300	2,300	326,200	2,300
2021-03-18	2,377	2,409	2,349	2,384	39,300	2,384
2021-03-17	2,363	2,370	2,315	2,358	38,800	2,358
2021-03-16	2,358	2,392	2,317	2,385	33,700	2,385
2021-03-15	2,322	2,396	2,288	2,383	48,700	2,383
2021-03-12	2,321	2,326	2,280	2,306	65,400	2,306
2021-03-11	2,349	2,418	2,340	2,353	49,800	2,353
2021-03-10	2,360	2,380	2,296	2,309	33,700	2,309
2021-03-09	2,471	2,491	2,368	2,385	37,000	2,385
2021-03-08	2,500	2,500	2,377	2,421	48,800	2,421
2021-03-05	2,554	2,554	2,401	2,450	46,000	2,450
2021-03-04	2,549	2,591	2,519	2,563	46,500	2,563
2021-03-03	2,549	2,588	2,500	2,523	28,800	2,523
2021-03-02	2,600	2,669	2,547	2,591	40,000	2,591
2021-03-01	2,506	2,599	2,504	2,594	23,300	2,594
2021-02-26	2,435	2,508	2,426	2,475	25,200	2,475
2021-02-25	2,415	2,548	2,406	2,535	30,000	2,535
2021-02-24	2,453	2,474	2,410	2,414	46,300	2,414
2021-02-22	2,482	2,513	2,378	2,494	64,900	2,494
2021-02-19	2,553	2,553	2,411	2,432	29,400	2,432
2021-02-18	2,448	2,581	2,425	2,573	34,700	2,573
2021-02-17	2,464	2,510	2,438	2,446	13,800	2,446
2021-02-16	2,503	2,503	2,375	2,491	16,600	2,491
2021-02-15	2,569	2,573	2,474	2,506	17,700	2,506
2021-02-12	2,600	2,615	2,538	2,550	20,200	2,550
2021-02-10	2,518	2,587	2,474	2,551	31,300	2,551
2021-02-09	2,500	2,541	2,413	2,526	30,900	2,526
2021-02-08	2,394	2,475	2,359	2,467	29,700	2,467
2021-02-05	2,286	2,382	2,285	2,370	28,100	2,370
2021-02-04	2,283	2,301	2,266	2,286	16,900	2,286
2021-02-03	2,257	2,291	2,242	2,291	20,000	2,291
2021-02-02	2,252	2,308	2,246	2,271	25,000	2,271
2021-02-01	2,280	2,330	2,247	2,247	16,700	2,247
2021-01-29	2,321	2,356	2,295	2,310	14,700	2,310
2021-01-28	2,314	2,360	2,292	2,344	27,200	2,344
2021-01-27	2,350	2,361	2,324	2,349	10,000	2,349
2021-01-26	2,436	2,436	2,338	2,369	18,000	2,369
2021-01-25	2,486	2,550	2,401	2,419	35,800	2,419
2021-01-22	2,421	2,500	2,362	2,486	39,100	2,486
2021-01-21	2,434	2,449	2,388	2,445	28,100	2,445
2021-01-20	2,491	2,491	2,413	2,426	17,000	2,426
2021-01-19	2,558	2,558	2,451	2,460	22,800	2,460
2021-01-18	2,538	2,568	2,510	2,556	29,000	2,556
2021-01-15	2,590	2,605	2,485	2,575	56,500	2,575
2021-01-14	2,583	2,619	2,558	2,585	49,800	2,585
2021-01-13	2,484	2,632	2,471	2,596	46,500	2,596
2021-01-12	2,529	2,532	2,484	2,484	21,400	2,484
2021-01-08	2,426	2,540	2,423	2,529	43,900	2,529
2021-01-07	2,449	2,471	2,381	2,424	35,900	2,424
2021-01-06	2,494	2,494	2,387	2,399	21,900	2,399
2021-01-05	2,369	2,444	2,349	2,444	24,800	2,444
2021-01-04	2,429	2,429	2,349	2,389	27,100	2,389

分割・併合履歴：なし