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