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
2020-11-27	2,549	2,580	2,454	2,549	47,900	2,549
2020-11-26	2,471	2,516	2,431	2,506	31,900	2,506
2020-11-25	2,519	2,524	2,461	2,471	35,200	2,471
2020-11-24	2,455	2,491	2,419	2,479	27,200	2,479
2020-11-20	2,394	2,425	2,331	2,411	40,700	2,411
2020-11-19	2,517	2,517	2,406	2,416	44,500	2,416
2020-11-18	2,482	2,527	2,443	2,517	32,300	2,517
2020-11-17	2,578	2,578	2,426	2,482	31,300	2,482
2020-11-16	2,553	2,570	2,450	2,540	47,500	2,540
2020-11-13	2,624	2,633	2,521	2,531	38,100	2,531
2020-11-12	2,449	2,607	2,437	2,603	68,500	2,603
2020-11-11	2,531	2,565	2,415	2,457	27,100	2,457
2020-11-10	2,444	2,511	2,373	2,481	44,300	2,481
2020-11-09	2,434	2,452	2,372	2,394	50,300	2,394
2020-11-06	2,473	2,473	2,340	2,384	41,600	2,384
2020-11-05	2,354	2,469	2,303	2,452	51,100	2,452
2020-11-04	2,357	2,393	2,295	2,354	42,900	2,354
2020-11-02	2,284	2,369	2,279	2,331	38,700	2,331
2020-10-30	2,355	2,355	2,249	2,282	41,500	2,282
2020-10-29	2,296	2,323	2,230	2,305	27,000	2,305
2020-10-28	2,334	2,341	2,292	2,333	29,500	2,333
2020-10-27	2,273	2,369	2,216	2,352	40,900	2,352
2020-10-26	2,278	2,290	2,198	2,273	54,200	2,273
2020-10-23	2,282	2,321	2,173	2,304	58,300	2,304
2020-10-22	2,378	2,378	2,279	2,329	21,600	2,329
2020-10-21	2,401	2,445	2,380	2,383	25,000	2,383
2020-10-20	2,388	2,426	2,331	2,393	36,800	2,393
2020-10-19	2,403	2,415	2,331	2,411	32,600	2,411
2020-10-16	2,404	2,404	2,309	2,309	34,900	2,309
2020-10-15	2,416	2,428	2,311	2,354	53,400	2,354
2020-10-14	2,482	2,516	2,417	2,434	48,500	2,434
2020-10-13	2,503	2,503	2,401	2,497	20,300	2,497
2020-10-12	2,534	2,542	2,409	2,453	34,100	2,453
2020-10-09	2,551	2,565	2,487	2,534	22,300	2,534
2020-10-08	2,583	2,590	2,466	2,507	32,400	2,507
2020-10-07	2,634	2,634	2,528	2,550	27,400	2,550
2020-10-06	2,700	2,700	2,571	2,600	55,000	2,600
2020-10-05	2,775	2,838	2,610	2,708	50,300	2,708
2020-10-02	2,878	2,895	2,719	2,766	23,300	2,766
2020-09-30	2,978	2,995	2,919	2,919	29,000	2,919
2020-09-29	3,070	3,155	2,927	3,005	50,700	3,005
2020-09-28	2,995	3,070	2,902	3,070	57,200	3,070
2020-09-25	2,968	3,135	2,872	2,907	62,200	2,907
2020-09-24	3,030	3,070	2,889	2,918	27,500	2,918
2020-09-23	2,956	3,095	2,923	2,979	42,100	2,979
2020-09-18	3,025	3,040	2,944	2,976	33,800	2,976
2020-09-17	3,125	3,160	2,970	3,070	29,700	3,070
2020-09-16	3,140	3,270	2,966	3,030	47,200	3,030
2020-09-15	2,988	3,095	2,954	3,070	26,100	3,070
2020-09-14	2,883	3,045	2,837	2,966	51,500	2,966
2020-09-11	2,681	2,693	2,669	2,683	20,500	2,683
2020-09-10	2,676	2,798	2,654	2,724	18,500	2,724
2020-09-09	2,610	2,677	2,576	2,646	22,200	2,646
2020-09-08	2,648	2,657	2,507	2,637	18,700	2,637
2020-09-07	2,798	2,798	2,582	2,635	12,700	2,635
2020-09-04	2,760	2,819	2,750	2,772	13,000	2,772
2020-09-03	2,837	2,883	2,793	2,810	11,000	2,810
2020-09-02	2,825	2,825	2,775	2,824	6,400	2,824
2020-09-01	2,897	2,897	2,736	2,825	16,300	2,825
2020-08-31	2,907	2,970	2,857	2,876	12,700	2,876
2020-08-28	2,910	2,953	2,866	2,907	15,900	2,907
2020-08-27	2,931	2,931	2,867	2,929	7,600	2,929
2020-08-26	2,976	2,976	2,871	2,932	8,100	2,932
2020-08-25	2,951	2,962	2,929	2,944	8,500	2,944
2020-08-24	2,902	2,952	2,900	2,929	5,600	2,929
2020-08-21	2,873	2,903	2,870	2,903	2,600	2,903
2020-08-20	2,915	2,921	2,860	2,865	5,800	2,865
2020-08-19	2,956	2,976	2,917	2,930	6,900	2,930
2020-08-18	2,999	2,999	2,925	2,942	7,900	2,942
2020-08-17	2,890	2,995	2,890	2,963	12,300	2,963
2020-08-14	3,080	3,080	2,926	2,940	16,500	2,940
2020-08-13	3,050	3,050	2,977	3,010	15,000	3,010
2020-08-12	2,857	3,025	2,811	3,025	19,800	3,025
2020-08-11	2,858	2,859	2,790	2,859	10,200	2,859
2020-08-07	2,901	2,901	2,762	2,858	5,000	2,858
2020-08-06	2,900	2,901	2,873	2,891	3,400	2,891
2020-08-05	2,877	2,926	2,807	2,899	8,100	2,899
2020-08-04	2,923	2,936	2,825	2,847	14,000	2,847
2020-08-03	2,957	2,973	2,882	2,973	8,900	2,973
2020-07-31	3,000	3,000	2,916	2,959	18,000	2,959
2020-07-30	3,050	3,055	2,979	2,983	19,200	2,983
2020-07-29	3,005	3,010	2,806	2,996	12,000	2,996
2020-07-28	3,185	3,185	2,995	3,005	11,100	3,005
2020-07-27	3,235	3,235	3,055	3,200	23,300	3,200
2020-07-22	3,245	3,245	3,110	3,125	17,100	3,125
2020-07-21	3,160	3,230	3,105	3,210	21,600	3,210
2020-07-20	3,160	3,270	3,100	3,185	29,400	3,185
2020-07-17	2,980	3,165	2,974	3,160	30,400	3,160
2020-07-16	2,970	2,988	2,944	2,945	24,100	2,945
2020-07-15	2,955	2,994	2,894	2,961	34,800	2,961
2020-07-14	2,800	2,897	2,800	2,855	27,100	2,855
2020-07-13	2,647	2,779	2,632	2,779	15,300	2,779
2020-07-10	2,612	2,628	2,533	2,591	18,700	2,591
2020-07-09	2,602	2,675	2,534	2,628	20,000	2,628
2020-07-08	2,689	2,696	2,614	2,630	25,400	2,630
2020-07-07	2,708	2,758	2,663	2,694	10,100	2,694
2020-07-06	2,724	2,786	2,617	2,658	17,300	2,658
2020-07-03	2,519	2,575	2,516	2,574	12,800	2,574
2020-07-02	2,484	2,545	2,480	2,499	25,300	2,499
2020-07-01	2,510	2,545	2,419	2,434	17,200	2,434
2020-06-30	2,497	2,509	2,470	2,495	12,700	2,495
2020-06-29	2,426	2,500	2,326	2,467	7,400	2,467
2020-06-26	2,479	2,480	2,433	2,449	11,000	2,449
2020-06-25	2,467	2,495	2,435	2,443	12,700	2,443
2020-06-24	2,490	2,493	2,436	2,467	20,500	2,467
2020-06-23	2,411	2,500	2,411	2,490	16,500	2,490
2020-06-22	2,500	2,500	2,394	2,394	19,200	2,394
2020-06-19	2,446	2,500	2,412	2,500	32,400	2,500
2020-06-18	2,500	2,519	2,400	2,440	55,500	2,440
2020-06-17	2,370	2,516	2,370	2,501	44,700	2,501
2020-06-16	2,220	2,333	2,219	2,323	56,100	2,323
2020-06-15	2,190	2,218	2,163	2,188	26,900	2,188
2020-06-12	2,200	2,200	2,152	2,188	27,700	2,188
2020-06-11	2,174	2,182	2,151	2,175	15,800	2,175
2020-06-10	2,172	2,182	2,100	2,182	41,100	2,182
2020-06-09	2,174	2,180	2,110	2,172	21,500	2,172
2020-06-08	2,169	2,177	2,137	2,160	10,600	2,160
2020-06-05	2,188	2,199	2,123	2,149	19,300	2,149
2020-06-04	2,149	2,196	2,115	2,185	22,500	2,185
2020-06-03	2,197	2,199	2,095	2,119	16,300	2,119
2020-06-02	2,092	2,184	2,090	2,165	23,300	2,165
2020-06-01	2,076	2,109	2,066	2,097	8,100	2,097
2020-05-29	2,219	2,228	2,063	2,076	31,700	2,076
2020-05-28	2,100	2,158	2,044	2,158	38,400	2,158
2020-05-27	2,075	2,099	2,061	2,098	16,600	2,098
2020-05-26	2,030	2,077	2,028	2,075	36,900	2,075
2020-05-25	1,986	2,027	1,986	2,027	17,700	2,027
2020-05-22	2,010	2,060	1,979	1,996	24,700	1,996
2020-05-21	2,006	2,007	1,959	2,005	22,200	2,005
2020-05-20	2,044	2,060	2,004	2,006	21,000	2,006
2020-05-19	2,050	2,050	2,010	2,031	18,200	2,031
2020-05-18	1,956	2,050	1,949	2,035	41,600	2,035
2020-05-15	1,999	2,000	1,947	1,952	24,300	1,952
2020-05-14	2,093	2,093	1,974	1,980	35,700	1,980
2020-05-13	2,015	2,050	1,976	2,047	44,600	2,047
2020-05-12	2,023	2,055	1,989	1,992	66,900	1,992
2020-05-11	2,029	2,094	1,999	2,000	100,900	2,000
2020-05-08	2,064	2,091	2,030	2,079	36,700	2,079
2020-05-07	2,086	2,139	2,075	2,114	85,000	2,114
2020-05-01	2,200	2,242	2,119	2,127	114,200	2,127
2020-04-30	2,280	2,280	2,110	2,209	172,900	2,209
2020-04-28	2,013	2,373	1,999	2,303	1,671,200	2,303
2020-04-27	2,130	2,130	1,954	1,973	211,500	1,973
2020-04-24	1,957	2,044	1,957	2,038	113,100	2,038
2020-04-23	1,905	2,007	1,905	1,971	121,200	1,971
2020-04-22	1,938	1,977	1,903	1,908	53,100	1,908
2020-04-21	1,933	2,018	1,887	1,938	104,900	1,938
2020-04-20	1,910	1,933	1,884	1,933	79,600	1,933
2020-04-17	1,820	1,870	1,820	1,870	60,100	1,870
2020-04-16	1,820	1,839	1,791	1,804	69,300	1,804
2020-04-15	1,835	1,835	1,780	1,823	45,500	1,823
2020-04-14	1,829	1,875	1,776	1,834	103,500	1,834
2020-04-13	1,821	1,893	1,790	1,820	99,400	1,820
2020-04-10	1,840	1,847	1,770	1,840	92,600	1,840
2020-04-09	1,790	1,861	1,734	1,848	193,900	1,848
2020-04-08	1,650	1,808	1,632	1,791	239,200	1,791
2020-04-07	1,627	1,649	1,616	1,649	84,600	1,649
2020-04-06	1,605	1,627	1,591	1,619	86,000	1,619
2020-04-03	1,578	1,605	1,568	1,597	35,600	1,597
2020-04-02	1,585	1,600	1,572	1,600	20,100	1,600
2020-04-01	1,590	1,600	1,569	1,598	23,300	1,598
2020-03-31	1,556	1,594	1,533	1,569	34,800	1,569
2020-03-30	1,600	1,600	1,443	1,486	85,000	1,486
2020-03-27	1,603	1,603	1,527	1,557	40,600	1,557
2020-03-26	1,597	1,615	1,551	1,565	47,500	1,565
2020-03-25	1,617	1,630	1,551	1,580	56,700	1,580
2020-03-24	1,609	1,630	1,530	1,590	47,200	1,590
2020-03-23	1,483	1,610	1,483	1,596	50,300	1,596
2020-03-19	1,500	1,510	1,440	1,483	51,900	1,483
2020-03-18	1,542	1,542	1,453	1,482	27,900	1,482
2020-03-17	1,497	1,533	1,457	1,492	25,500	1,492
2020-03-16	1,556	1,600	1,491	1,492	43,100	1,492
2020-03-13	1,440	1,540	1,402	1,496	78,100	1,496
2020-03-12	1,516	1,546	1,465	1,468	49,600	1,468
2020-03-11	1,566	1,625	1,536	1,540	54,700	1,540
2020-03-10	1,551	1,598	1,510	1,562	69,200	1,562
2020-03-09	1,577	1,630	1,507	1,528	47,500	1,528
2020-03-06	1,610	1,639	1,577	1,617	71,300	1,617
2020-03-05	1,610	1,659	1,593	1,648	272,700	1,648
2020-03-04	1,636	1,650	1,592	1,600	54,500	1,600
2020-03-03	1,617	1,698	1,601	1,670	49,700	1,670
2020-03-02	1,561	1,628	1,540	1,591	33,800	1,591
2020-02-28	1,590	1,604	1,510	1,510	30,100	1,510
2020-02-27	1,658	1,661	1,598	1,643	36,600	1,643
2020-02-26	1,689	1,689	1,597	1,667	40,800	1,667
2020-02-25	1,641	1,680	1,624	1,656	61,600	1,656
2020-02-21	1,699	1,699	1,654	1,698	38,300	1,698
2020-02-20	1,660	1,689	1,649	1,688	49,800	1,688
2020-02-19	1,669	1,700	1,620	1,700	54,200	1,700
2020-02-18	1,648	1,688	1,588	1,670	111,000	1,670
2020-02-17	1,600	1,661	1,551	1,648	149,700	1,648
2020-02-14	1,339	1,368	1,329	1,361	4,800	1,361
2020-02-13	1,320	1,339	1,315	1,339	2,600	1,339
2020-02-12	1,287	1,340	1,286	1,340	9,300	1,340
2020-02-10	1,284	1,300	1,284	1,285	9,900	1,285
2020-02-07	1,322	1,340	1,315	1,330	1,500	1,330
2020-02-06	1,332	1,332	1,309	1,327	2,200	1,327
2020-02-05	1,329	1,333	1,309	1,333	2,800	1,333
2020-02-04	1,307	1,310	1,305	1,310	500	1,310
2020-02-03	1,270	1,309	1,270	1,309	900	1,309
2020-01-31	1,287	1,302	1,287	1,300	900	1,300
2020-01-30	1,287	1,303	1,287	1,303	1,100	1,303
2020-01-29	1,296	1,316	1,296	1,316	800	1,316
2020-01-28	1,315	1,315	1,290	1,297	3,600	1,297
2020-01-27	1,318	1,318	1,309	1,309	3,700	1,309
2020-01-24	1,310	1,313	1,306	1,308	2,000	1,308
2020-01-23	1,327	1,331	1,305	1,319	3,000	1,319
2020-01-22	1,318	1,331	1,318	1,327	1,100	1,327
2020-01-21	1,322	1,334	1,312	1,316	1,100	1,316
2020-01-20	1,312	1,319	1,303	1,319	2,800	1,319
2020-01-17	1,318	1,318	1,315	1,315	500	1,315
2020-01-16	1,310	1,310	1,310	1,310	100	1,310
2020-01-15	1,340	1,340	1,305	1,313	7,900	1,313
2020-01-14	1,347	1,347	1,330	1,340	2,500	1,340
2020-01-10	1,324	1,328	1,312	1,328	2,300	1,328
2020-01-09	1,328	1,329	1,324	1,324	3,000	1,324
2020-01-08	1,322	1,327	1,310	1,318	9,400	1,318
2020-01-07	1,327	1,327	1,310	1,324	1,200	1,324
2020-01-06	1,339	1,339	1,297	1,310	4,300	1,310

分割・併合履歴：なし