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