1938 日本リーテック(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 680 | 693 | 680 | 693 | 4,000 | 693 |
| 1985-12-26 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 1985-12-25 | 699 | 699 | 685 | 699 | 19,000 | 699 |
| 1985-12-24 | 700 | 704 | 690 | 690 | 12,000 | 690 |
| 1985-12-23 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1985-12-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1985-12-20 | 725 | 725 | 705 | 705 | 13,000 | 705 |
| 1985-12-19 | 740 | 740 | 729 | 729 | 10,000 | 729 |
| 1985-12-18 | 705 | 749 | 705 | 749 | 81,000 | 749 |
| 1985-12-17 | 732 | 732 | 710 | 710 | 28,000 | 710 |
| 1985-12-16 | 732 | 740 | 721 | 722 | 27,000 | 722 |
| 1985-12-13 | 749 | 749 | 736 | 738 | 44,000 | 738 |
| 1985-12-12 | 749 | 750 | 745 | 750 | 60,000 | 750 |
| 1985-12-11 | 745 | 753 | 745 | 750 | 58,000 | 750 |
| 1985-12-10 | 745 | 755 | 741 | 755 | 26,000 | 755 |
| 1985-12-09 | 764 | 765 | 750 | 760 | 39,000 | 760 |
| 1985-12-07 | 745 | 765 | 744 | 765 | 76,000 | 765 |
| 1985-12-06 | 740 | 748 | 710 | 748 | 33,000 | 748 |
| 1985-12-05 | 700 | 730 | 690 | 730 | 59,000 | 730 |
| 1985-12-04 | 700 | 700 | 699 | 700 | 20,000 | 700 |
| 1985-12-03 | 700 | 705 | 699 | 700 | 29,000 | 700 |
| 1985-12-02 | 700 | 700 | 699 | 699 | 9,000 | 699 |
| 1985-11-29 | 748 | 748 | 724 | 725 | 23,000 | 725 |
| 1985-11-28 | 714 | 740 | 713 | 738 | 54,000 | 738 |
| 1985-11-27 | 681 | 681 | 680 | 680 | 28,000 | 680 |
| 1985-11-26 | 643 | 665 | 643 | 665 | 30,000 | 665 |
| 1985-11-25 | 611 | 631 | 611 | 628 | 16,000 | 628 |
| 1985-11-22 | 595 | 610 | 595 | 610 | 35,000 | 610 |
| 1985-11-21 | 610 | 610 | 607 | 607 | 14,000 | 607 |
| 1985-11-20 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 1985-11-19 | 615 | 616 | 614 | 614 | 19,000 | 614 |
| 1985-11-18 | 614 | 620 | 614 | 620 | 8,000 | 620 |
| 1985-11-16 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 1985-11-14 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1985-11-13 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1985-11-11 | 691 | 691 | 680 | 680 | 17,000 | 680 |
| 1985-11-08 | 710 | 710 | 700 | 700 | 34,000 | 700 |
| 1985-11-07 | 708 | 708 | 708 | 708 | 3,000 | 708 |
| 1985-11-06 | 730 | 730 | 708 | 708 | 32,000 | 708 |
| 1985-11-05 | 670 | 730 | 670 | 730 | 35,000 | 730 |
| 1985-11-02 | 670 | 670 | 669 | 670 | 7,000 | 670 |
| 1985-11-01 | 671 | 671 | 670 | 671 | 11,000 | 671 |
| 1985-10-31 | 665 | 669 | 660 | 665 | 25,000 | 665 |
| 1985-10-30 | 666 | 666 | 665 | 665 | 6,000 | 665 |
| 1985-10-29 | 680 | 680 | 670 | 670 | 33,000 | 670 |
| 1985-10-23 | 745 | 746 | 740 | 741 | 45,000 | 741 |
| 1985-10-22 | 759 | 759 | 745 | 745 | 45,000 | 745 |
| 1985-10-21 | 770 | 770 | 756 | 760 | 44,000 | 760 |
| 1985-10-19 | 800 | 800 | 789 | 790 | 65,000 | 790 |
| 1985-10-18 | 755 | 790 | 750 | 790 | 197,000 | 790 |
| 1985-10-17 | 701 | 750 | 701 | 745 | 83,000 | 745 |
| 1985-10-16 | 710 | 719 | 692 | 701 | 84,000 | 701 |
| 1985-10-15 | 660 | 680 | 654 | 680 | 70,000 | 680 |
| 1985-10-14 | 670 | 670 | 660 | 660 | 18,000 | 660 |
| 1985-10-11 | 680 | 680 | 675 | 675 | 11,000 | 675 |
| 1985-10-09 | 690 | 690 | 684 | 684 | 17,000 | 684 |
| 1985-10-08 | 682 | 690 | 682 | 690 | 15,000 | 690 |
| 1985-10-07 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1985-10-05 | 700 | 701 | 700 | 700 | 52,000 | 700 |
| 1985-10-03 | 759 | 760 | 747 | 747 | 46,000 | 747 |
| 1985-10-02 | 760 | 765 | 760 | 765 | 39,000 | 765 |
| 1985-10-01 | 790 | 790 | 750 | 785 | 179,000 | 785 |
| 1985-09-30 | 705 | 790 | 705 | 790 | 271,000 | 790 |
| 1985-09-28 | 680 | 710 | 680 | 705 | 106,000 | 705 |
| 1985-09-27 | 665 | 700 | 663 | 680 | 253,000 | 680 |
| 1985-09-26 | 650 | 674 | 645 | 670 | 141,000 | 670 |
| 1985-09-25 | 621 | 655 | 620 | 655 | 120,000 | 655 |
| 1985-09-24 | 621 | 635 | 620 | 623 | 45,000 | 623 |
| 1985-09-21 | 614 | 620 | 614 | 616 | 22,000 | 616 |
| 1985-09-20 | 620 | 624 | 615 | 615 | 60,000 | 615 |
| 1985-09-19 | 600 | 620 | 600 | 615 | 101,000 | 615 |
| 1985-09-18 | 615 | 624 | 610 | 610 | 94,000 | 610 |
| 1985-09-17 | 601 | 616 | 601 | 616 | 14,000 | 616 |
| 1985-09-13 | 601 | 603 | 595 | 601 | 42,000 | 601 |
| 1985-09-12 | 600 | 601 | 600 | 600 | 26,000 | 600 |
| 1985-09-11 | 635 | 640 | 629 | 630 | 61,000 | 630 |
| 1985-09-10 | 644 | 655 | 641 | 655 | 1,264,000 | 655 |
| 1985-09-09 | 610 | 645 | 605 | 644 | 142,000 | 644 |
| 1985-09-07 | 611 | 615 | 608 | 608 | 32,000 | 608 |
| 1985-09-06 | 600 | 611 | 600 | 611 | 52,000 | 611 |
| 1985-09-05 | 590 | 605 | 590 | 605 | 136,000 | 605 |
| 1985-09-04 | 585 | 605 | 584 | 600 | 241,000 | 600 |
| 1985-09-03 | 600 | 600 | 585 | 585 | 103,000 | 585 |
| 1985-09-02 | 615 | 618 | 600 | 603 | 89,000 | 603 |
| 1985-08-31 | 601 | 615 | 600 | 611 | 51,000 | 611 |
| 1985-08-30 | 619 | 619 | 600 | 601 | 109,000 | 601 |
| 1985-08-29 | 596 | 620 | 590 | 610 | 326,000 | 610 |
| 1985-08-28 | 590 | 600 | 590 | 596 | 134,000 | 596 |
| 1985-08-27 | 590 | 600 | 590 | 593 | 213,000 | 593 |
| 1985-08-26 | 594 | 600 | 590 | 600 | 101,000 | 600 |
| 1985-08-24 | 591 | 600 | 590 | 595 | 191,000 | 595 |
| 1985-08-23 | 590 | 600 | 585 | 590 | 174,000 | 590 |
| 1985-08-22 | 580 | 600 | 580 | 590 | 249,000 | 590 |
| 1985-08-21 | 565 | 579 | 564 | 579 | 235,000 | 579 |
| 1985-08-20 | 569 | 574 | 561 | 565 | 136,000 | 565 |
| 1985-08-19 | 561 | 579 | 560 | 570 | 215,000 | 570 |
| 1985-08-17 | 560 | 570 | 550 | 562 | 120,000 | 562 |
| 1985-08-16 | 540 | 560 | 540 | 560 | 209,000 | 560 |
| 1985-08-15 | 515 | 548 | 515 | 548 | 95,000 | 548 |
| 1985-08-14 | 520 | 523 | 514 | 520 | 70,000 | 520 |
| 1985-08-13 | 518 | 523 | 515 | 515 | 76,000 | 515 |
| 1985-08-12 | 520 | 522 | 515 | 519 | 52,000 | 519 |
| 1985-08-09 | 495 | 530 | 494 | 520 | 95,000 | 520 |
| 1985-08-08 | 480 | 485 | 475 | 484 | 25,000 | 484 |
| 1985-08-07 | 480 | 485 | 471 | 485 | 32,000 | 485 |
| 1985-08-06 | 499 | 505 | 485 | 485 | 57,000 | 485 |
| 1985-08-05 | 500 | 512 | 495 | 505 | 31,000 | 505 |
| 1985-08-03 | 495 | 515 | 492 | 500 | 55,000 | 500 |
| 1985-08-02 | 491 | 500 | 489 | 496 | 61,000 | 496 |
| 1985-08-01 | 478 | 490 | 475 | 490 | 64,000 | 490 |
| 1985-07-31 | 479 | 490 | 471 | 473 | 76,000 | 473 |
| 1985-07-30 | 480 | 498 | 480 | 484 | 121,000 | 484 |
| 1985-07-27 | 450 | 450 | 450 | 450 | 45,000 | 450 |
| 1985-07-26 | 470 | 474 | 450 | 450 | 199,000 | 450 |
| 1985-07-24 | 546 | 546 | 530 | 530 | 107,000 | 530 |
| 1985-07-23 | 555 | 555 | 543 | 543 | 108,000 | 543 |
| 1985-07-22 | 546 | 560 | 546 | 556 | 96,000 | 556 |
| 1985-07-20 | 558 | 560 | 546 | 546 | 19,000 | 546 |
| 1985-07-19 | 556 | 560 | 548 | 548 | 123,000 | 548 |
| 1985-07-18 | 555 | 569 | 550 | 555 | 247,000 | 555 |
| 1985-07-17 | 545 | 550 | 543 | 545 | 119,000 | 545 |
| 1985-07-16 | 542 | 570 | 542 | 550 | 160,000 | 550 |
| 1985-07-15 | 570 | 574 | 542 | 544 | 198,000 | 544 |
| 1985-07-12 | 549 | 573 | 549 | 570 | 551,000 | 570 |
| 1985-07-11 | 539 | 550 | 535 | 549 | 231,000 | 549 |
| 1985-07-10 | 540 | 561 | 525 | 526 | 571,000 | 526 |
| 1985-07-09 | 508 | 549 | 506 | 530 | 709,000 | 530 |
| 1985-07-08 | 498 | 507 | 495 | 506 | 373,000 | 506 |
| 1985-07-06 | 499 | 500 | 494 | 495 | 215,000 | 495 |
| 1985-07-05 | 475 | 494 | 470 | 494 | 293,000 | 494 |
| 1985-07-04 | 479 | 482 | 470 | 470 | 168,000 | 470 |
| 1985-07-03 | 483 | 485 | 471 | 477 | 395,000 | 477 |
| 1985-07-02 | 471 | 474 | 465 | 466 | 284,000 | 466 |
| 1985-07-01 | 459 | 480 | 456 | 461 | 360,000 | 461 |
| 1985-06-29 | 460 | 461 | 453 | 459 | 96,000 | 459 |
| 1985-06-28 | 451 | 463 | 449 | 457 | 122,000 | 457 |
| 1985-06-27 | 475 | 483 | 452 | 453 | 382,000 | 453 |
| 1985-06-26 | 445 | 475 | 440 | 470 | 499,000 | 470 |
| 1985-06-25 | 450 | 450 | 440 | 442 | 190,000 | 442 |
| 1985-06-24 | 440 | 449 | 435 | 449 | 254,000 | 449 |
| 1985-06-22 | 459 | 460 | 440 | 449 | 271,000 | 449 |
| 1985-06-21 | 421 | 463 | 418 | 455 | 1,053,000 | 455 |
| 1985-06-20 | 433 | 458 | 432 | 436 | 706,000 | 436 |
| 1985-06-19 | 390 | 430 | 390 | 428 | 660,000 | 428 |
| 1985-06-18 | 345 | 392 | 345 | 390 | 254,000 | 390 |
| 1985-06-17 | 336 | 345 | 336 | 345 | 19,000 | 345 |
| 1985-06-15 | 315 | 327 | 315 | 327 | 33,000 | 327 |
| 1985-06-14 | 306 | 315 | 306 | 315 | 12,000 | 315 |
| 1985-06-13 | 307 | 307 | 305 | 305 | 7,000 | 305 |
| 1985-06-11 | 315 | 315 | 305 | 305 | 34,000 | 305 |
| 1985-06-10 | 310 | 312 | 310 | 312 | 11,000 | 312 |
| 1985-06-07 | 303 | 309 | 303 | 308 | 12,000 | 308 |
| 1985-06-06 | 300 | 303 | 300 | 303 | 11,000 | 303 |
| 1985-06-05 | 306 | 307 | 300 | 300 | 19,000 | 300 |
| 1985-06-04 | 310 | 310 | 305 | 305 | 14,000 | 305 |
| 1985-06-03 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1985-05-30 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1985-05-29 | 307 | 309 | 307 | 309 | 5,000 | 309 |
| 1985-05-28 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 1985-05-27 | 320 | 320 | 310 | 310 | 13,000 | 310 |
| 1985-05-25 | 320 | 320 | 313 | 320 | 9,000 | 320 |
| 1985-05-24 | 318 | 318 | 313 | 313 | 19,000 | 313 |
| 1985-05-23 | 313 | 314 | 313 | 313 | 19,000 | 313 |
| 1985-05-22 | 312 | 313 | 312 | 312 | 12,000 | 312 |
| 1985-05-21 | 313 | 313 | 312 | 312 | 20,000 | 312 |
| 1985-05-20 | 313 | 314 | 312 | 312 | 13,000 | 312 |
| 1985-05-18 | 311 | 311 | 311 | 311 | 6,000 | 311 |
| 1985-05-15 | 314 | 314 | 311 | 311 | 15,000 | 311 |
| 1985-05-14 | 311 | 312 | 311 | 312 | 14,000 | 312 |
| 1985-05-13 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 1985-05-10 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1985-05-02 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 1985-05-01 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 1985-04-30 | 313 | 314 | 313 | 314 | 4,000 | 314 |
| 1985-04-27 | 312 | 314 | 312 | 313 | 9,000 | 313 |
| 1985-04-26 | 304 | 306 | 298 | 306 | 37,000 | 306 |
| 1985-04-25 | 302 | 302 | 301 | 301 | 9,000 | 301 |
| 1985-04-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1985-04-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1985-04-22 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 1985-04-19 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 1985-04-18 | 303 | 303 | 300 | 300 | 16,000 | 300 |
| 1985-04-17 | 303 | 303 | 300 | 300 | 14,000 | 300 |
| 1985-04-16 | 303 | 304 | 303 | 304 | 9,000 | 304 |
| 1985-04-15 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1985-04-12 | 304 | 305 | 300 | 300 | 14,000 | 300 |
| 1985-04-11 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1985-04-10 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1985-04-09 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1985-04-08 | 303 | 303 | 300 | 300 | 8,000 | 300 |
| 1985-04-06 | 305 | 306 | 305 | 305 | 5,000 | 305 |
| 1985-04-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1985-04-04 | 298 | 301 | 298 | 300 | 8,000 | 300 |
| 1985-04-02 | 297 | 298 | 297 | 298 | 11,000 | 298 |
| 1985-04-01 | 296 | 297 | 296 | 297 | 5,000 | 297 |
| 1985-03-30 | 296 | 296 | 296 | 296 | 8,000 | 296 |
| 1985-03-29 | 296 | 296 | 295 | 296 | 9,000 | 296 |
| 1985-03-28 | 297 | 297 | 296 | 296 | 4,000 | 296 |
| 1985-03-27 | 296 | 296 | 296 | 296 | 13,000 | 296 |
| 1985-03-26 | 300 | 300 | 296 | 296 | 7,000 | 296 |
| 1985-03-25 | 295 | 297 | 291 | 296 | 33,000 | 296 |
| 1985-03-23 | 300 | 301 | 300 | 300 | 14,000 | 300 |
| 1985-03-22 | 300 | 302 | 300 | 301 | 10,000 | 301 |
| 1985-03-20 | 301 | 301 | 300 | 300 | 41,000 | 300 |
| 1985-03-19 | 302 | 302 | 301 | 301 | 24,000 | 301 |
| 1985-03-18 | 317 | 317 | 301 | 301 | 16,000 | 301 |
| 1985-03-16 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1985-03-15 | 320 | 320 | 315 | 315 | 24,000 | 315 |
| 1985-03-14 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1985-03-13 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1985-03-12 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 1985-03-11 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1985-03-08 | 320 | 320 | 320 | 320 | 20,000 | 320 |
| 1985-03-07 | 328 | 330 | 320 | 330 | 25,000 | 330 |
| 1985-03-06 | 327 | 327 | 325 | 325 | 3,000 | 325 |
| 1985-03-05 | 328 | 328 | 325 | 327 | 24,000 | 327 |
| 1985-03-04 | 329 | 329 | 328 | 328 | 15,000 | 328 |
| 1985-03-02 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1985-03-01 | 331 | 335 | 329 | 329 | 21,000 | 329 |
| 1985-02-28 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1985-02-27 | 335 | 336 | 331 | 331 | 8,000 | 331 |
| 1985-02-26 | 336 | 340 | 335 | 335 | 24,000 | 335 |
| 1985-02-25 | 335 | 335 | 335 | 335 | 19,000 | 335 |
| 1985-02-23 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 1985-02-22 | 327 | 327 | 323 | 327 | 15,000 | 327 |
| 1985-02-21 | 335 | 335 | 325 | 332 | 28,000 | 332 |
| 1985-02-20 | 330 | 335 | 330 | 333 | 9,000 | 333 |
| 1985-02-19 | 324 | 329 | 322 | 329 | 9,000 | 329 |
| 1985-02-18 | 322 | 323 | 322 | 322 | 25,000 | 322 |
| 1985-02-16 | 323 | 323 | 322 | 322 | 8,000 | 322 |
| 1985-02-15 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1985-02-14 | 321 | 321 | 320 | 321 | 16,000 | 321 |
| 1985-02-13 | 322 | 322 | 320 | 320 | 20,000 | 320 |
| 1985-02-12 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 1985-02-08 | 325 | 330 | 320 | 320 | 9,000 | 320 |
| 1985-02-07 | 330 | 330 | 325 | 325 | 11,000 | 325 |
| 1985-02-06 | 320 | 330 | 320 | 330 | 14,000 | 330 |
| 1985-02-05 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1985-02-04 | 337 | 337 | 337 | 337 | 11,000 | 337 |
| 1985-02-02 | 330 | 330 | 315 | 315 | 40,000 | 315 |
| 1985-02-01 | 332 | 332 | 320 | 320 | 26,000 | 320 |
| 1985-01-31 | 341 | 344 | 339 | 344 | 26,000 | 344 |
| 1985-01-30 | 352 | 352 | 352 | 352 | 21,000 | 352 |
| 1985-01-29 | 351 | 354 | 341 | 342 | 34,000 | 342 |
| 1985-01-28 | 342 | 353 | 341 | 350 | 32,000 | 350 |
| 1985-01-26 | 340 | 342 | 340 | 341 | 7,000 | 341 |
| 1985-01-25 | 340 | 341 | 340 | 340 | 30,000 | 340 |
| 1985-01-24 | 340 | 343 | 335 | 343 | 32,000 | 343 |
| 1985-01-23 | 333 | 335 | 333 | 335 | 21,000 | 335 |
| 1985-01-22 | 335 | 335 | 332 | 332 | 7,000 | 332 |
| 1985-01-21 | 332 | 335 | 332 | 335 | 18,000 | 335 |
| 1985-01-19 | 333 | 334 | 331 | 331 | 10,000 | 331 |
| 1985-01-18 | 334 | 335 | 331 | 331 | 20,000 | 331 |
| 1985-01-17 | 336 | 336 | 331 | 331 | 36,000 | 331 |
| 1985-01-16 | 337 | 337 | 335 | 335 | 17,000 | 335 |
| 1985-01-14 | 333 | 336 | 332 | 335 | 18,000 | 335 |
| 1985-01-11 | 331 | 332 | 330 | 331 | 23,000 | 331 |
| 1985-01-10 | 334 | 334 | 324 | 330 | 72,000 | 330 |
| 1985-01-09 | 333 | 335 | 332 | 332 | 43,000 | 332 |
| 1985-01-08 | 332 | 333 | 332 | 333 | 29,000 | 333 |
| 1985-01-07 | 336 | 336 | 331 | 331 | 21,000 | 331 |
| 1985-01-05 | 350 | 350 | 335 | 335 | 31,000 | 335 |
| 1985-01-04 | 350 | 350 | 345 | 350 | 7,000 | 350 |
分割・併合履歴 ： なし