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
2021-09-241,7231,7701,6941,75824,3001,758
2021-09-221,7801,7951,7181,71818,0001,718
2021-09-211,7941,8091,7771,78715,3001,787
2021-09-171,7801,8241,7471,82418,6001,824
2021-09-161,7621,7831,7321,78315,1001,783
2021-09-151,8101,8101,7201,77419,5001,774
2021-09-141,8271,8501,7891,85018,4001,850
2021-09-131,7881,8121,7611,81211,6001,812
2021-09-101,7731,8161,7641,81626,5001,816
2021-09-091,7681,7761,7361,77314,4001,773
2021-09-081,6991,7701,6981,77016,2001,770
2021-09-071,7061,7171,6751,70013,6001,700
2021-09-061,7211,7251,6781,69614,3001,696
2021-09-031,6561,7201,6561,72011,2001,720
2021-09-021,6891,7001,6501,6508,3001,650
2021-09-011,6511,7131,6511,7139,5001,713
2021-08-311,7101,7101,6891,6918,1001,691
2021-08-301,7211,7281,7081,7286,4001,728
2021-08-271,6921,7031,6871,6983,6001,698
2021-08-261,6551,7071,6551,7077,3001,707
2021-08-251,7301,7301,6481,64810,2001,648
2021-08-241,6301,7101,6231,69610,8001,696
2021-08-231,5781,6201,5781,6207,6001,620
2021-08-201,5591,5851,5171,58111,6001,581
2021-08-191,5441,5641,5281,54610,8001,546
2021-08-181,5411,5741,5071,56411,3001,564
2021-08-171,6091,6091,5401,54113,0001,541
2021-08-161,6751,6751,6001,60016,8001,600
2021-08-131,6621,6691,6441,6666,3001,666
2021-08-121,6761,6761,6551,6624,1001,662
2021-08-111,6671,6671,6251,6366,1001,636
2021-08-101,6951,6951,6411,6535,9001,653
2021-08-061,6821,7101,6661,6663,2001,666
2021-08-051,7131,7311,6791,6865,9001,686
2021-08-041,7481,7481,7081,7247,6001,724
2021-08-031,7651,7861,7561,7565,2001,756
2021-08-021,7601,8051,7461,80513,8001,805
2021-07-301,7841,7841,7221,7227,9001,722
2021-07-291,7781,7851,7631,7853,7001,785
2021-07-281,7711,7751,7481,7604,4001,760
2021-07-271,7881,7981,7681,7987,5001,798
2021-07-261,8151,8151,7711,78324,8001,783
2021-07-211,6951,7351,6901,7356,3001,735
2021-07-201,7011,7011,6811,6829,5001,682
2021-07-191,7201,7201,6811,70115,8001,701
2021-07-161,7711,7711,7331,7378,9001,737
2021-07-151,8451,8451,7901,79035,1001,790
2021-07-141,7731,8191,7691,81623,7001,816
2021-07-131,6901,7731,6801,77324,9001,773
2021-07-121,5941,6851,5931,68517,8001,685
2021-07-091,6161,6201,5541,57328,4001,573
2021-07-081,6651,6711,6341,63411,4001,634
2021-07-071,7031,7051,6611,66112,6001,661
2021-07-061,7261,7431,7091,7433,1001,743
2021-07-051,7131,7351,6971,72711,5001,727
2021-07-021,6991,7001,6531,69610,7001,696
2021-07-011,6861,6861,6321,6327,4001,632
2021-06-301,7011,7121,6861,68612,7001,686
2021-06-291,7101,7121,6761,70812,2001,708
2021-06-281,7081,7141,6961,7147,7001,714
2021-06-251,7321,7321,6961,70710,1001,707
2021-06-241,6911,7061,6731,6928,0001,692
2021-06-231,6771,6971,6771,6818,2001,681
2021-06-221,6661,7101,6551,69615,9001,696
2021-06-211,6231,6741,6061,62630,9001,626
2021-06-181,7151,7151,6621,6638,7001,663
2021-06-171,7081,7081,6781,7049,7001,704
2021-06-161,7121,7121,6931,7026,4001,702
2021-06-151,6901,7051,6881,7009,2001,700
2021-06-141,7101,7101,6881,69811,2001,698
2021-06-111,7831,7831,6911,69124,2001,691
2021-06-101,7801,7901,7391,74324,7001,743
2021-06-091,7831,8001,7671,77917,6001,779
2021-06-081,7401,7751,7331,74318,4001,743
2021-06-071,7331,7491,7081,73014,8001,730
2021-06-041,7081,7291,6971,7029,7001,702
2021-06-031,6921,7271,6871,70312,8001,703
2021-06-021,6411,6981,6411,69415,9001,694
2021-06-011,6331,6651,6161,66113,1001,661
2021-05-311,7011,7011,6211,62115,2001,621
2021-05-281,5901,6821,5901,68231,6001,682
2021-05-271,6321,6321,5901,59011,3001,590
2021-05-261,6661,6761,6451,64513,3001,645
2021-05-251,7141,7141,6831,68514,3001,685
2021-05-241,6881,7181,6871,71411,3001,714
2021-05-211,6841,7031,6701,6869,9001,686
2021-05-201,6781,6991,6681,67910,7001,679
2021-05-191,6831,6981,6561,66522,5001,665
2021-05-181,7051,7401,6851,69923,5001,699
2021-05-171,6301,7111,6301,70327,2001,703
2021-05-141,7101,7101,5711,61743,5001,617
2021-05-131,7481,7481,6701,67010,8001,670
2021-05-121,7671,7951,7021,70820,7001,708
2021-05-111,8061,8131,7491,75421,0001,754
2021-05-101,8071,8191,7821,80611,2001,806
2021-05-071,7851,8221,7821,81321,3001,813
2021-05-061,7591,7901,7591,77618,8001,776
2021-04-301,7401,7521,7191,74519,3001,745
2021-04-281,7601,7751,7361,73615,5001,736
2021-04-271,8131,8191,7781,77810,0001,778
2021-04-261,8141,8351,8081,81316,6001,813
2021-04-231,7911,8341,7911,81315,4001,813
2021-04-221,7761,8041,7751,80023,3001,800
2021-04-211,8151,8151,7551,76829,7001,768
2021-04-201,8481,8501,8201,82226,0001,822
2021-04-191,8821,8911,8711,87510,8001,875
2021-04-161,8921,8961,8801,88211,5001,882
2021-04-151,8421,9001,8411,89232,5001,892
2021-04-141,8851,8901,8301,86146,6001,861
2021-04-131,8941,9041,8761,88518,5001,885
2021-04-121,9101,9101,8791,90026,2001,900
2021-04-091,9231,9231,8901,90435,6001,904
2021-04-081,9991,9991,9171,92260,5001,922
2021-04-071,9792,0031,9612,00138,3002,001
2021-04-062,0152,0151,9671,97740,1001,977
2021-04-052,0392,0391,9912,01537,6002,015
2021-04-022,0682,0682,0162,02337,1002,023
2021-04-012,0662,0772,0272,05148,2002,051
2021-03-311,9952,0401,9752,03645,8002,036
2021-03-301,9992,0081,9641,98364,3001,983
2021-03-291,9882,0371,9652,016104,6002,016
2021-03-261,9661,9891,9251,97454,5001,974
2021-03-251,9581,9751,9221,95746,9001,957
2021-03-242,0502,0501,9581,96871,1001,968
2021-03-232,1732,1762,0492,06299,1002,062
2021-03-222,3212,3312,1502,169118,5002,169
2021-03-192,3562,4482,3002,300326,2002,300
2021-03-182,3772,4092,3492,38439,3002,384
2021-03-172,3632,3702,3152,35838,8002,358
2021-03-162,3582,3922,3172,38533,7002,385
2021-03-152,3222,3962,2882,38348,7002,383
2021-03-122,3212,3262,2802,30665,4002,306
2021-03-112,3492,4182,3402,35349,8002,353
2021-03-102,3602,3802,2962,30933,7002,309
2021-03-092,4712,4912,3682,38537,0002,385
2021-03-082,5002,5002,3772,42148,8002,421
2021-03-052,5542,5542,4012,45046,0002,450
2021-03-042,5492,5912,5192,56346,5002,563
2021-03-032,5492,5882,5002,52328,8002,523
2021-03-022,6002,6692,5472,59140,0002,591
2021-03-012,5062,5992,5042,59423,3002,594
2021-02-262,4352,5082,4262,47525,2002,475
2021-02-252,4152,5482,4062,53530,0002,535
2021-02-242,4532,4742,4102,41446,3002,414
2021-02-222,4822,5132,3782,49464,9002,494
2021-02-192,5532,5532,4112,43229,4002,432
2021-02-182,4482,5812,4252,57334,7002,573
2021-02-172,4642,5102,4382,44613,8002,446
2021-02-162,5032,5032,3752,49116,6002,491
2021-02-152,5692,5732,4742,50617,7002,506
2021-02-122,6002,6152,5382,55020,2002,550
2021-02-102,5182,5872,4742,55131,3002,551
2021-02-092,5002,5412,4132,52630,9002,526
2021-02-082,3942,4752,3592,46729,7002,467
2021-02-052,2862,3822,2852,37028,1002,370
2021-02-042,2832,3012,2662,28616,9002,286
2021-02-032,2572,2912,2422,29120,0002,291
2021-02-022,2522,3082,2462,27125,0002,271
2021-02-012,2802,3302,2472,24716,7002,247
2021-01-292,3212,3562,2952,31014,7002,310
2021-01-282,3142,3602,2922,34427,2002,344
2021-01-272,3502,3612,3242,34910,0002,349
2021-01-262,4362,4362,3382,36918,0002,369
2021-01-252,4862,5502,4012,41935,8002,419
2021-01-222,4212,5002,3622,48639,1002,486
2021-01-212,4342,4492,3882,44528,1002,445
2021-01-202,4912,4912,4132,42617,0002,426
2021-01-192,5582,5582,4512,46022,8002,460
2021-01-182,5382,5682,5102,55629,0002,556
2021-01-152,5902,6052,4852,57556,5002,575
2021-01-142,5832,6192,5582,58549,8002,585
2021-01-132,4842,6322,4712,59646,5002,596
2021-01-122,5292,5322,4842,48421,4002,484
2021-01-082,4262,5402,4232,52943,9002,529
2021-01-072,4492,4712,3812,42435,9002,424
2021-01-062,4942,4942,3872,39921,9002,399
2021-01-052,3692,4442,3492,44424,8002,444
2021-01-042,4292,4292,3492,38927,1002,389

分割・併合履歴 : なし