1938 日本リーテック(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 340 | 341 | 335 | 336 | 42,000 | 336 |
| 1984-12-27 | 352 | 352 | 340 | 340 | 36,000 | 340 |
| 1984-12-26 | 340 | 360 | 340 | 350 | 39,000 | 350 |
| 1984-12-25 | 356 | 356 | 335 | 335 | 47,000 | 335 |
| 1984-12-24 | 355 | 358 | 351 | 355 | 25,000 | 355 |
| 1984-12-22 | 344 | 355 | 344 | 350 | 12,000 | 350 |
| 1984-12-21 | 343 | 345 | 339 | 339 | 53,000 | 339 |
| 1984-12-20 | 389 | 389 | 348 | 348 | 58,000 | 348 |
| 1984-12-19 | 360 | 390 | 359 | 389 | 111,000 | 389 |
| 1984-12-18 | 340 | 346 | 340 | 345 | 53,000 | 345 |
| 1984-12-17 | 335 | 335 | 330 | 334 | 14,000 | 334 |
| 1984-12-15 | 336 | 336 | 326 | 326 | 36,000 | 326 |
| 1984-12-14 | 346 | 346 | 326 | 326 | 65,000 | 326 |
| 1984-12-13 | 347 | 348 | 343 | 345 | 28,000 | 345 |
| 1984-12-12 | 335 | 343 | 335 | 343 | 36,000 | 343 |
| 1984-12-11 | 335 | 335 | 335 | 335 | 20,000 | 335 |
| 1984-12-10 | 342 | 360 | 340 | 360 | 33,000 | 360 |
| 1984-12-07 | 341 | 350 | 330 | 339 | 87,000 | 339 |
| 1984-12-06 | 380 | 381 | 351 | 360 | 52,000 | 360 |
| 1984-12-05 | 348 | 375 | 348 | 375 | 67,000 | 375 |
| 1984-12-04 | 366 | 369 | 340 | 344 | 133,000 | 344 |
| 1984-12-03 | 355 | 366 | 355 | 364 | 152,000 | 364 |
| 1984-11-30 | 389 | 400 | 389 | 400 | 72,000 | 400 |
| 1984-11-29 | 443 | 443 | 435 | 435 | 110,000 | 435 |
| 1984-11-28 | 390 | 440 | 385 | 423 | 293,000 | 423 |
| 1984-11-27 | 408 | 408 | 395 | 395 | 102,000 | 395 |
| 1984-11-26 | 405 | 433 | 405 | 433 | 203,000 | 433 |
| 1984-11-24 | 429 | 430 | 420 | 420 | 104,000 | 420 |
| 1984-11-22 | 464 | 464 | 436 | 450 | 558,000 | 450 |
| 1984-11-21 | 474 | 520 | 464 | 465 | 1,945,000 | 465 |
| 1984-11-20 | 410 | 440 | 405 | 440 | 1,408,000 | 440 |
| 1984-11-19 | 370 | 370 | 355 | 360 | 171,000 | 360 |
| 1984-11-17 | 370 | 370 | 362 | 369 | 186,000 | 369 |
| 1984-11-16 | 322 | 354 | 321 | 353 | 118,000 | 353 |
| 1984-11-15 | 310 | 320 | 305 | 320 | 29,000 | 320 |
| 1984-11-14 | 293 | 305 | 293 | 305 | 16,000 | 305 |
| 1984-11-13 | 290 | 295 | 290 | 295 | 7,000 | 295 |
| 1984-11-12 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1984-11-09 | 286 | 286 | 285 | 285 | 5,000 | 285 |
| 1984-11-08 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1984-11-07 | 298 | 298 | 289 | 289 | 6,000 | 289 |
| 1984-11-05 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1984-10-31 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 1984-10-29 | 283 | 284 | 283 | 284 | 4,000 | 284 |
| 1984-10-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1984-10-26 | 299 | 299 | 285 | 285 | 24,000 | 285 |
| 1984-10-25 | 299 | 300 | 299 | 300 | 9,000 | 300 |
| 1984-10-24 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 1984-10-23 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 1984-10-22 | 305 | 306 | 300 | 305 | 15,000 | 305 |
| 1984-10-19 | 288 | 290 | 288 | 290 | 13,000 | 290 |
| 1984-10-18 | 287 | 287 | 286 | 287 | 9,000 | 287 |
| 1984-10-17 | 285 | 286 | 285 | 286 | 6,000 | 286 |
| 1984-10-16 | 290 | 290 | 285 | 285 | 20,000 | 285 |
| 1984-10-15 | 290 | 290 | 290 | 290 | 15,000 | 290 |
| 1984-10-12 | 291 | 291 | 291 | 291 | 7,000 | 291 |
| 1984-10-11 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1984-10-09 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1984-10-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1984-10-05 | 286 | 291 | 286 | 291 | 2,000 | 291 |
| 1984-10-04 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1984-10-03 | 279 | 286 | 277 | 277 | 20,000 | 277 |
| 1984-10-02 | 279 | 279 | 279 | 279 | 11,000 | 279 |
| 1984-10-01 | 282 | 282 | 276 | 277 | 12,000 | 277 |
| 1984-09-28 | 282 | 282 | 282 | 282 | 9,000 | 282 |
| 1984-09-27 | 280 | 281 | 270 | 280 | 19,000 | 280 |
| 1984-09-26 | 282 | 285 | 282 | 282 | 21,000 | 282 |
| 1984-09-25 | 290 | 291 | 281 | 281 | 11,000 | 281 |
| 1984-09-22 | 285 | 290 | 280 | 290 | 15,000 | 290 |
| 1984-09-21 | 291 | 291 | 285 | 287 | 27,000 | 287 |
| 1984-09-20 | 290 | 290 | 285 | 290 | 16,000 | 290 |
| 1984-09-19 | 296 | 296 | 285 | 286 | 17,000 | 286 |
| 1984-09-17 | 301 | 310 | 301 | 310 | 11,000 | 310 |
| 1984-09-14 | 317 | 318 | 311 | 311 | 18,000 | 311 |
| 1984-09-13 | 313 | 321 | 313 | 315 | 13,000 | 315 |
| 1984-09-12 | 311 | 311 | 311 | 311 | 17,000 | 311 |
| 1984-09-11 | 320 | 325 | 310 | 310 | 11,000 | 310 |
| 1984-09-10 | 317 | 317 | 309 | 316 | 15,000 | 316 |
| 1984-09-07 | 332 | 335 | 310 | 317 | 93,000 | 317 |
| 1984-09-06 | 350 | 350 | 329 | 337 | 57,000 | 337 |
| 1984-09-05 | 387 | 387 | 355 | 355 | 48,000 | 355 |
| 1984-09-04 | 398 | 400 | 381 | 382 | 274,000 | 382 |
| 1984-09-03 | 340 | 415 | 335 | 414 | 630,000 | 414 |
| 1984-09-01 | 357 | 360 | 335 | 335 | 120,000 | 335 |
| 1984-08-31 | 332 | 360 | 332 | 359 | 241,000 | 359 |
| 1984-08-30 | 329 | 329 | 329 | 329 | 247,000 | 329 |
| 1984-08-29 | 268 | 270 | 268 | 269 | 26,000 | 269 |
| 1984-08-28 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1984-08-27 | 263 | 270 | 263 | 265 | 22,000 | 265 |
| 1984-08-25 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1984-08-24 | 261 | 262 | 261 | 262 | 4,000 | 262 |
| 1984-08-20 | 251 | 251 | 251 | 251 | 10,000 | 251 |
| 1984-08-18 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1984-08-17 | 268 | 268 | 265 | 265 | 7,000 | 265 |
| 1984-08-16 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 1984-08-15 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1984-08-13 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-08-10 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1984-08-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-08-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1984-08-06 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-08-03 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-08-01 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 1984-07-30 | 272 | 272 | 272 | 272 | 9,000 | 272 |
| 1984-07-28 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 1984-07-27 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1984-07-26 | 283 | 283 | 270 | 270 | 5,000 | 270 |
| 1984-07-25 | 285 | 285 | 281 | 281 | 12,000 | 281 |
| 1984-07-24 | 285 | 285 | 282 | 282 | 5,000 | 282 |
| 1984-07-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1984-07-20 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 1984-07-18 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1984-07-17 | 289 | 289 | 285 | 285 | 6,000 | 285 |
| 1984-07-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1984-07-13 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1984-07-12 | 295 | 295 | 285 | 285 | 9,000 | 285 |
| 1984-07-11 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1984-07-10 | 289 | 295 | 285 | 285 | 6,000 | 285 |
| 1984-07-09 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1984-07-07 | 289 | 289 | 281 | 281 | 14,000 | 281 |
| 1984-07-06 | 290 | 290 | 288 | 288 | 7,000 | 288 |
| 1984-07-04 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1984-07-03 | 288 | 289 | 288 | 289 | 3,000 | 289 |
| 1984-06-30 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1984-06-26 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1984-06-25 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 1984-06-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1984-06-22 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1984-06-21 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1984-06-20 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1984-06-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1984-06-18 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 1984-06-15 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 1984-06-14 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 1984-06-08 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1984-06-07 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1984-06-06 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1984-06-05 | 277 | 277 | 277 | 277 | 8,000 | 277 |
| 1984-05-30 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1984-05-29 | 318 | 318 | 318 | 318 | 6,000 | 318 |
| 1984-05-28 | 320 | 320 | 318 | 318 | 7,000 | 318 |
| 1984-05-26 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 1984-05-25 | 320 | 320 | 319 | 319 | 7,000 | 319 |
| 1984-05-24 | 319 | 319 | 319 | 319 | 50,000 | 319 |
| 1984-05-23 | 318 | 319 | 318 | 318 | 19,000 | 318 |
| 1984-05-22 | 320 | 320 | 318 | 318 | 2,000 | 318 |
| 1984-05-21 | 320 | 321 | 320 | 321 | 3,000 | 321 |
| 1984-05-19 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 1984-05-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1984-05-17 | 326 | 326 | 320 | 321 | 15,000 | 321 |
| 1984-05-16 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1984-05-15 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1984-05-14 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 1984-05-11 | 320 | 325 | 320 | 325 | 7,000 | 325 |
| 1984-05-10 | 325 | 325 | 318 | 318 | 8,000 | 318 |
| 1984-05-09 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1984-05-08 | 323 | 323 | 318 | 318 | 55,000 | 318 |
| 1984-05-07 | 318 | 318 | 318 | 318 | 6,000 | 318 |
| 1984-05-04 | 317 | 318 | 317 | 318 | 7,000 | 318 |
| 1984-05-02 | 316 | 316 | 316 | 316 | 6,000 | 316 |
| 1984-05-01 | 318 | 318 | 316 | 316 | 6,000 | 316 |
| 1984-04-27 | 318 | 318 | 317 | 317 | 6,000 | 317 |
| 1984-04-26 | 318 | 318 | 317 | 317 | 9,000 | 317 |
| 1984-04-25 | 319 | 319 | 318 | 318 | 8,000 | 318 |
| 1984-04-24 | 318 | 320 | 318 | 318 | 8,000 | 318 |
| 1984-04-23 | 318 | 318 | 318 | 318 | 12,000 | 318 |
| 1984-04-21 | 318 | 318 | 318 | 318 | 7,000 | 318 |
| 1984-04-20 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 1984-04-19 | 322 | 322 | 318 | 318 | 12,000 | 318 |
| 1984-04-18 | 318 | 321 | 318 | 321 | 2,000 | 321 |
| 1984-04-17 | 317 | 318 | 317 | 317 | 6,000 | 317 |
| 1984-04-16 | 316 | 317 | 316 | 317 | 3,000 | 317 |
| 1984-04-13 | 317 | 320 | 315 | 315 | 14,000 | 315 |
| 1984-04-11 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1984-04-10 | 312 | 312 | 311 | 311 | 65,000 | 311 |
| 1984-04-09 | 315 | 315 | 310 | 311 | 20,000 | 311 |
| 1984-04-07 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1984-04-06 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1984-04-05 | 305 | 310 | 300 | 310 | 15,000 | 310 |
| 1984-04-04 | 315 | 315 | 310 | 310 | 4,000 | 310 |
| 1984-04-03 | 319 | 320 | 314 | 315 | 63,000 | 315 |
| 1984-04-02 | 328 | 328 | 325 | 325 | 5,000 | 325 |
| 1984-03-31 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 1984-03-28 | 320 | 325 | 320 | 325 | 10,000 | 325 |
| 1984-03-27 | 324 | 325 | 324 | 324 | 12,000 | 324 |
| 1984-03-26 | 324 | 325 | 324 | 324 | 14,000 | 324 |
| 1984-03-24 | 324 | 324 | 324 | 324 | 9,000 | 324 |
| 1984-03-22 | 334 | 334 | 329 | 329 | 6,000 | 329 |
| 1984-03-21 | 337 | 337 | 333 | 334 | 3,000 | 334 |
| 1984-03-19 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1984-03-17 | 330 | 332 | 330 | 332 | 9,000 | 332 |
| 1984-03-16 | 340 | 340 | 340 | 340 | 22,000 | 340 |
| 1984-03-13 | 384 | 385 | 380 | 385 | 46,000 | 385 |
| 1984-03-12 | 380 | 385 | 380 | 385 | 7,000 | 385 |
| 1984-03-09 | 370 | 371 | 360 | 370 | 27,000 | 370 |
| 1984-03-08 | 361 | 385 | 360 | 375 | 32,000 | 375 |
| 1984-03-07 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1984-03-06 | 380 | 380 | 379 | 379 | 7,000 | 379 |
| 1984-03-05 | 392 | 392 | 380 | 380 | 13,000 | 380 |
| 1984-03-03 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 1984-03-02 | 390 | 395 | 390 | 390 | 31,000 | 390 |
| 1984-03-01 | 399 | 405 | 395 | 395 | 157,000 | 395 |
| 1984-02-29 | 373 | 373 | 373 | 373 | 26,000 | 373 |
| 1984-02-28 | 405 | 410 | 393 | 398 | 121,000 | 398 |
| 1984-02-27 | 360 | 400 | 360 | 400 | 166,000 | 400 |
| 1984-02-25 | 375 | 376 | 360 | 360 | 55,000 | 360 |
| 1984-02-24 | 414 | 415 | 384 | 390 | 181,000 | 390 |
| 1984-02-23 | 410 | 419 | 409 | 419 | 418,000 | 419 |
| 1984-02-22 | 399 | 410 | 394 | 400 | 620,000 | 400 |
| 1984-02-21 | 376 | 400 | 373 | 391 | 186,000 | 391 |
| 1984-02-20 | 365 | 373 | 364 | 373 | 123,000 | 373 |
| 1984-02-18 | 370 | 370 | 360 | 368 | 99,000 | 368 |
| 1984-02-17 | 348 | 374 | 341 | 373 | 235,000 | 373 |
| 1984-02-16 | 349 | 350 | 340 | 348 | 94,000 | 348 |
| 1984-02-15 | 315 | 356 | 315 | 353 | 152,000 | 353 |
| 1984-02-14 | 301 | 315 | 300 | 315 | 57,000 | 315 |
| 1984-02-13 | 293 | 300 | 293 | 300 | 9,000 | 300 |
| 1984-02-10 | 300 | 300 | 294 | 294 | 24,000 | 294 |
| 1984-02-09 | 309 | 309 | 295 | 295 | 29,000 | 295 |
| 1984-02-08 | 300 | 310 | 298 | 310 | 64,000 | 310 |
| 1984-02-07 | 292 | 298 | 292 | 298 | 105,000 | 298 |
| 1984-02-06 | 292 | 292 | 291 | 292 | 24,000 | 292 |
| 1984-02-04 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 1984-02-03 | 291 | 291 | 291 | 291 | 10,000 | 291 |
| 1984-02-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1984-02-01 | 290 | 290 | 290 | 290 | 15,000 | 290 |
| 1984-01-31 | 290 | 292 | 290 | 292 | 7,000 | 292 |
| 1984-01-30 | 290 | 295 | 290 | 295 | 3,000 | 295 |
| 1984-01-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1984-01-27 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 1984-01-26 | 292 | 292 | 290 | 290 | 16,000 | 290 |
| 1984-01-25 | 291 | 292 | 291 | 292 | 9,000 | 292 |
| 1984-01-24 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 1984-01-23 | 298 | 298 | 295 | 295 | 6,000 | 295 |
| 1984-01-21 | 298 | 298 | 298 | 298 | 8,000 | 298 |
| 1984-01-20 | 295 | 295 | 295 | 295 | 11,000 | 295 |
| 1984-01-19 | 290 | 290 | 290 | 290 | 114,000 | 290 |
| 1984-01-18 | 290 | 291 | 290 | 290 | 74,000 | 290 |
| 1984-01-17 | 295 | 295 | 290 | 290 | 35,000 | 290 |
| 1984-01-13 | 292 | 295 | 292 | 295 | 11,000 | 295 |
| 1984-01-12 | 290 | 292 | 290 | 292 | 7,000 | 292 |
| 1984-01-11 | 290 | 291 | 290 | 290 | 5,000 | 290 |
| 1984-01-10 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 1984-01-09 | 297 | 298 | 295 | 295 | 9,000 | 295 |
| 1984-01-07 | 296 | 297 | 295 | 297 | 11,000 | 297 |
| 1984-01-06 | 300 | 300 | 297 | 297 | 41,000 | 297 |
| 1984-01-05 | 301 | 301 | 295 | 297 | 33,000 | 297 |
| 1984-01-04 | 295 | 295 | 295 | 295 | 8,000 | 295 |
分割・併合履歴 ： なし
