1938 日本リーテック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,5492,5802,4542,54947,9002,549
2020-11-262,4712,5162,4312,50631,9002,506
2020-11-252,5192,5242,4612,47135,2002,471
2020-11-242,4552,4912,4192,47927,2002,479
2020-11-202,3942,4252,3312,41140,7002,411
2020-11-192,5172,5172,4062,41644,5002,416
2020-11-182,4822,5272,4432,51732,3002,517
2020-11-172,5782,5782,4262,48231,3002,482
2020-11-162,5532,5702,4502,54047,5002,540
2020-11-132,6242,6332,5212,53138,1002,531
2020-11-122,4492,6072,4372,60368,5002,603
2020-11-112,5312,5652,4152,45727,1002,457
2020-11-102,4442,5112,3732,48144,3002,481
2020-11-092,4342,4522,3722,39450,3002,394
2020-11-062,4732,4732,3402,38441,6002,384
2020-11-052,3542,4692,3032,45251,1002,452
2020-11-042,3572,3932,2952,35442,9002,354
2020-11-022,2842,3692,2792,33138,7002,331
2020-10-302,3552,3552,2492,28241,5002,282
2020-10-292,2962,3232,2302,30527,0002,305
2020-10-282,3342,3412,2922,33329,5002,333
2020-10-272,2732,3692,2162,35240,9002,352
2020-10-262,2782,2902,1982,27354,2002,273
2020-10-232,2822,3212,1732,30458,3002,304
2020-10-222,3782,3782,2792,32921,6002,329
2020-10-212,4012,4452,3802,38325,0002,383
2020-10-202,3882,4262,3312,39336,8002,393
2020-10-192,4032,4152,3312,41132,6002,411
2020-10-162,4042,4042,3092,30934,9002,309
2020-10-152,4162,4282,3112,35453,4002,354
2020-10-142,4822,5162,4172,43448,5002,434
2020-10-132,5032,5032,4012,49720,3002,497
2020-10-122,5342,5422,4092,45334,1002,453
2020-10-092,5512,5652,4872,53422,3002,534
2020-10-082,5832,5902,4662,50732,4002,507
2020-10-072,6342,6342,5282,55027,4002,550
2020-10-062,7002,7002,5712,60055,0002,600
2020-10-052,7752,8382,6102,70850,3002,708
2020-10-022,8782,8952,7192,76623,3002,766
2020-09-302,9782,9952,9192,91929,0002,919
2020-09-293,0703,1552,9273,00550,7003,005
2020-09-282,9953,0702,9023,07057,2003,070
2020-09-252,9683,1352,8722,90762,2002,907
2020-09-243,0303,0702,8892,91827,5002,918
2020-09-232,9563,0952,9232,97942,1002,979
2020-09-183,0253,0402,9442,97633,8002,976
2020-09-173,1253,1602,9703,07029,7003,070
2020-09-163,1403,2702,9663,03047,2003,030
2020-09-152,9883,0952,9543,07026,1003,070
2020-09-142,8833,0452,8372,96651,5002,966
2020-09-112,6812,6932,6692,68320,5002,683
2020-09-102,6762,7982,6542,72418,5002,724
2020-09-092,6102,6772,5762,64622,2002,646
2020-09-082,6482,6572,5072,63718,7002,637
2020-09-072,7982,7982,5822,63512,7002,635
2020-09-042,7602,8192,7502,77213,0002,772
2020-09-032,8372,8832,7932,81011,0002,810
2020-09-022,8252,8252,7752,8246,4002,824
2020-09-012,8972,8972,7362,82516,3002,825
2020-08-312,9072,9702,8572,87612,7002,876
2020-08-282,9102,9532,8662,90715,9002,907
2020-08-272,9312,9312,8672,9297,6002,929
2020-08-262,9762,9762,8712,9328,1002,932
2020-08-252,9512,9622,9292,9448,5002,944
2020-08-242,9022,9522,9002,9295,6002,929
2020-08-212,8732,9032,8702,9032,6002,903
2020-08-202,9152,9212,8602,8655,8002,865
2020-08-192,9562,9762,9172,9306,9002,930
2020-08-182,9992,9992,9252,9427,9002,942
2020-08-172,8902,9952,8902,96312,3002,963
2020-08-143,0803,0802,9262,94016,5002,940
2020-08-133,0503,0502,9773,01015,0003,010
2020-08-122,8573,0252,8113,02519,8003,025
2020-08-112,8582,8592,7902,85910,2002,859
2020-08-072,9012,9012,7622,8585,0002,858
2020-08-062,9002,9012,8732,8913,4002,891
2020-08-052,8772,9262,8072,8998,1002,899
2020-08-042,9232,9362,8252,84714,0002,847
2020-08-032,9572,9732,8822,9738,9002,973
2020-07-313,0003,0002,9162,95918,0002,959
2020-07-303,0503,0552,9792,98319,2002,983
2020-07-293,0053,0102,8062,99612,0002,996
2020-07-283,1853,1852,9953,00511,1003,005
2020-07-273,2353,2353,0553,20023,3003,200
2020-07-223,2453,2453,1103,12517,1003,125
2020-07-213,1603,2303,1053,21021,6003,210
2020-07-203,1603,2703,1003,18529,4003,185
2020-07-172,9803,1652,9743,16030,4003,160
2020-07-162,9702,9882,9442,94524,1002,945
2020-07-152,9552,9942,8942,96134,8002,961
2020-07-142,8002,8972,8002,85527,1002,855
2020-07-132,6472,7792,6322,77915,3002,779
2020-07-102,6122,6282,5332,59118,7002,591
2020-07-092,6022,6752,5342,62820,0002,628
2020-07-082,6892,6962,6142,63025,4002,630
2020-07-072,7082,7582,6632,69410,1002,694
2020-07-062,7242,7862,6172,65817,3002,658
2020-07-032,5192,5752,5162,57412,8002,574
2020-07-022,4842,5452,4802,49925,3002,499
2020-07-012,5102,5452,4192,43417,2002,434
2020-06-302,4972,5092,4702,49512,7002,495
2020-06-292,4262,5002,3262,4677,4002,467
2020-06-262,4792,4802,4332,44911,0002,449
2020-06-252,4672,4952,4352,44312,7002,443
2020-06-242,4902,4932,4362,46720,5002,467
2020-06-232,4112,5002,4112,49016,5002,490
2020-06-222,5002,5002,3942,39419,2002,394
2020-06-192,4462,5002,4122,50032,4002,500
2020-06-182,5002,5192,4002,44055,5002,440
2020-06-172,3702,5162,3702,50144,7002,501
2020-06-162,2202,3332,2192,32356,1002,323
2020-06-152,1902,2182,1632,18826,9002,188
2020-06-122,2002,2002,1522,18827,7002,188
2020-06-112,1742,1822,1512,17515,8002,175
2020-06-102,1722,1822,1002,18241,1002,182
2020-06-092,1742,1802,1102,17221,5002,172
2020-06-082,1692,1772,1372,16010,6002,160
2020-06-052,1882,1992,1232,14919,3002,149
2020-06-042,1492,1962,1152,18522,5002,185
2020-06-032,1972,1992,0952,11916,3002,119
2020-06-022,0922,1842,0902,16523,3002,165
2020-06-012,0762,1092,0662,0978,1002,097
2020-05-292,2192,2282,0632,07631,7002,076
2020-05-282,1002,1582,0442,15838,4002,158
2020-05-272,0752,0992,0612,09816,6002,098
2020-05-262,0302,0772,0282,07536,9002,075
2020-05-251,9862,0271,9862,02717,7002,027
2020-05-222,0102,0601,9791,99624,7001,996
2020-05-212,0062,0071,9592,00522,2002,005
2020-05-202,0442,0602,0042,00621,0002,006
2020-05-192,0502,0502,0102,03118,2002,031
2020-05-181,9562,0501,9492,03541,6002,035
2020-05-151,9992,0001,9471,95224,3001,952
2020-05-142,0932,0931,9741,98035,7001,980
2020-05-132,0152,0501,9762,04744,6002,047
2020-05-122,0232,0551,9891,99266,9001,992
2020-05-112,0292,0941,9992,000100,9002,000
2020-05-082,0642,0912,0302,07936,7002,079
2020-05-072,0862,1392,0752,11485,0002,114
2020-05-012,2002,2422,1192,127114,2002,127
2020-04-302,2802,2802,1102,209172,9002,209
2020-04-282,0132,3731,9992,3031,671,2002,303
2020-04-272,1302,1301,9541,973211,5001,973
2020-04-241,9572,0441,9572,038113,1002,038
2020-04-231,9052,0071,9051,971121,2001,971
2020-04-221,9381,9771,9031,90853,1001,908
2020-04-211,9332,0181,8871,938104,9001,938
2020-04-201,9101,9331,8841,93379,6001,933
2020-04-171,8201,8701,8201,87060,1001,870
2020-04-161,8201,8391,7911,80469,3001,804
2020-04-151,8351,8351,7801,82345,5001,823
2020-04-141,8291,8751,7761,834103,5001,834
2020-04-131,8211,8931,7901,82099,4001,820
2020-04-101,8401,8471,7701,84092,6001,840
2020-04-091,7901,8611,7341,848193,9001,848
2020-04-081,6501,8081,6321,791239,2001,791
2020-04-071,6271,6491,6161,64984,6001,649
2020-04-061,6051,6271,5911,61986,0001,619
2020-04-031,5781,6051,5681,59735,6001,597
2020-04-021,5851,6001,5721,60020,1001,600
2020-04-011,5901,6001,5691,59823,3001,598
2020-03-311,5561,5941,5331,56934,8001,569
2020-03-301,6001,6001,4431,48685,0001,486
2020-03-271,6031,6031,5271,55740,6001,557
2020-03-261,5971,6151,5511,56547,5001,565
2020-03-251,6171,6301,5511,58056,7001,580
2020-03-241,6091,6301,5301,59047,2001,590
2020-03-231,4831,6101,4831,59650,3001,596
2020-03-191,5001,5101,4401,48351,9001,483
2020-03-181,5421,5421,4531,48227,9001,482
2020-03-171,4971,5331,4571,49225,5001,492
2020-03-161,5561,6001,4911,49243,1001,492
2020-03-131,4401,5401,4021,49678,1001,496
2020-03-121,5161,5461,4651,46849,6001,468
2020-03-111,5661,6251,5361,54054,7001,540
2020-03-101,5511,5981,5101,56269,2001,562
2020-03-091,5771,6301,5071,52847,5001,528
2020-03-061,6101,6391,5771,61771,3001,617
2020-03-051,6101,6591,5931,648272,7001,648
2020-03-041,6361,6501,5921,60054,5001,600
2020-03-031,6171,6981,6011,67049,7001,670
2020-03-021,5611,6281,5401,59133,8001,591
2020-02-281,5901,6041,5101,51030,1001,510
2020-02-271,6581,6611,5981,64336,6001,643
2020-02-261,6891,6891,5971,66740,8001,667
2020-02-251,6411,6801,6241,65661,6001,656
2020-02-211,6991,6991,6541,69838,3001,698
2020-02-201,6601,6891,6491,68849,8001,688
2020-02-191,6691,7001,6201,70054,2001,700
2020-02-181,6481,6881,5881,670111,0001,670
2020-02-171,6001,6611,5511,648149,7001,648
2020-02-141,3391,3681,3291,3614,8001,361
2020-02-131,3201,3391,3151,3392,6001,339
2020-02-121,2871,3401,2861,3409,3001,340
2020-02-101,2841,3001,2841,2859,9001,285
2020-02-071,3221,3401,3151,3301,5001,330
2020-02-061,3321,3321,3091,3272,2001,327
2020-02-051,3291,3331,3091,3332,8001,333
2020-02-041,3071,3101,3051,3105001,310
2020-02-031,2701,3091,2701,3099001,309
2020-01-311,2871,3021,2871,3009001,300
2020-01-301,2871,3031,2871,3031,1001,303
2020-01-291,2961,3161,2961,3168001,316
2020-01-281,3151,3151,2901,2973,6001,297
2020-01-271,3181,3181,3091,3093,7001,309
2020-01-241,3101,3131,3061,3082,0001,308
2020-01-231,3271,3311,3051,3193,0001,319
2020-01-221,3181,3311,3181,3271,1001,327
2020-01-211,3221,3341,3121,3161,1001,316
2020-01-201,3121,3191,3031,3192,8001,319
2020-01-171,3181,3181,3151,3155001,315
2020-01-161,3101,3101,3101,3101001,310
2020-01-151,3401,3401,3051,3137,9001,313
2020-01-141,3471,3471,3301,3402,5001,340
2020-01-101,3241,3281,3121,3282,3001,328
2020-01-091,3281,3291,3241,3243,0001,324
2020-01-081,3221,3271,3101,3189,4001,318
2020-01-071,3271,3271,3101,3241,2001,324
2020-01-061,3391,3391,2971,3104,3001,310

分割・併合履歴 : なし