1938 日本リーテック(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1986-12-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1986-12-23 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1986-12-22 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 1,400 |
| 1986-12-16 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1986-12-15 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 1,220 |
| 1986-12-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1986-12-11 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1986-12-10 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1986-12-09 | 1,200 | 1,220 | 1,200 | 1,200 | 33,000 | 1,200 |
| 1986-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1986-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1986-12-05 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1986-12-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1986-12-03 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1986-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1986-12-01 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1986-11-25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1986-11-13 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1986-11-11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1986-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1986-10-29 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 | 1,220 |
| 1986-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1986-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1986-10-24 | 1,230 | 1,230 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1986-10-23 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1986-10-21 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1986-10-17 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1986-10-07 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 1986-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1986-10-04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1986-10-03 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,160 |
| 1986-10-02 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 1,180 |
| 1986-10-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1986-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1986-09-27 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 1,210 |
| 1986-09-26 | 1,200 | 1,220 | 1,200 | 1,210 | 18,000 | 1,210 |
| 1986-09-24 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1986-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1986-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1986-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1986-09-11 | 1,280 | 1,280 | 1,260 | 1,280 | 11,000 | 1,280 |
| 1986-09-10 | 1,310 | 1,310 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1986-09-09 | 1,300 | 1,300 | 1,290 | 1,290 | 32,000 | 1,290 |
| 1986-09-08 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 1986-09-06 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1986-09-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1986-09-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1986-09-03 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1986-09-02 | 1,290 | 1,300 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1986-09-01 | 1,290 | 1,290 | 1,290 | 1,290 | 12,000 | 1,290 |
| 1986-08-30 | 1,300 | 1,320 | 1,300 | 1,300 | 24,000 | 1,300 |
| 1986-08-29 | 1,360 | 1,360 | 1,290 | 1,290 | 21,000 | 1,290 |
| 1986-08-28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1986-08-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1986-08-26 | 1,270 | 1,300 | 1,270 | 1,300 | 7,000 | 1,300 |
| 1986-08-25 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1986-08-23 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1986-08-22 | 1,290 | 1,300 | 1,280 | 1,280 | 12,000 | 1,280 |
| 1986-08-21 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1986-08-20 | 1,380 | 1,380 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1986-08-19 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 1,400 |
| 1986-08-18 | 1,420 | 1,420 | 1,420 | 1,420 | 18,000 | 1,420 |
| 1986-08-12 | 1,640 | 1,650 | 1,640 | 1,640 | 15,000 | 1,640 |
| 1986-08-11 | 1,750 | 1,750 | 1,680 | 1,680 | 10,000 | 1,680 |
| 1986-08-08 | 1,800 | 1,800 | 1,770 | 1,800 | 12,000 | 1,800 |
| 1986-08-07 | 1,840 | 1,840 | 1,800 | 1,800 | 12,000 | 1,800 |
| 1986-08-06 | 1,850 | 1,850 | 1,810 | 1,810 | 30,000 | 1,810 |
| 1986-08-04 | 1,620 | 1,700 | 1,620 | 1,700 | 33,000 | 1,700 |
| 1986-08-02 | 1,610 | 1,640 | 1,610 | 1,620 | 19,000 | 1,620 |
| 1986-08-01 | 1,580 | 1,610 | 1,580 | 1,600 | 48,000 | 1,600 |
| 1986-07-31 | 1,770 | 1,770 | 1,600 | 1,600 | 79,000 | 1,600 |
| 1986-07-26 | 2,370 | 2,380 | 2,370 | 2,380 | 51,000 | 2,380 |
| 1986-07-24 | 1,900 | 2,200 | 1,900 | 2,170 | 62,000 | 2,170 |
| 1986-07-23 | 1,820 | 1,910 | 1,820 | 1,900 | 83,000 | 1,900 |
| 1986-07-22 | 1,620 | 1,850 | 1,620 | 1,850 | 68,000 | 1,850 |
| 1986-07-21 | 1,470 | 1,600 | 1,470 | 1,590 | 49,000 | 1,590 |
| 1986-07-19 | 1,450 | 1,470 | 1,450 | 1,460 | 14,000 | 1,460 |
| 1986-07-18 | 1,450 | 1,500 | 1,450 | 1,450 | 36,000 | 1,450 |
| 1986-07-17 | 1,250 | 1,430 | 1,230 | 1,430 | 54,000 | 1,430 |
| 1986-07-16 | 1,200 | 1,250 | 1,190 | 1,230 | 38,000 | 1,230 |
| 1986-07-15 | 1,180 | 1,220 | 1,140 | 1,220 | 58,000 | 1,220 |
| 1986-07-14 | 1,090 | 1,200 | 1,090 | 1,200 | 38,000 | 1,200 |
| 1986-07-11 | 1,040 | 1,100 | 1,040 | 1,100 | 47,000 | 1,100 |
| 1986-07-10 | 950 | 1,040 | 949 | 1,040 | 81,000 | 1,040 |
| 1986-07-09 | 938 | 954 | 938 | 954 | 19,000 | 954 |
| 1986-07-08 | 924 | 938 | 924 | 938 | 18,000 | 938 |
| 1986-07-07 | 918 | 935 | 918 | 934 | 16,000 | 934 |
| 1986-07-05 | 919 | 926 | 919 | 926 | 5,000 | 926 |
| 1986-07-04 | 925 | 931 | 919 | 919 | 78,000 | 919 |
| 1986-07-03 | 930 | 930 | 925 | 925 | 20,000 | 925 |
| 1986-07-02 | 928 | 938 | 927 | 928 | 37,000 | 928 |
| 1986-07-01 | 939 | 939 | 925 | 925 | 14,000 | 925 |
| 1986-06-30 | 917 | 939 | 917 | 939 | 38,000 | 939 |
| 1986-06-28 | 900 | 917 | 900 | 917 | 8,000 | 917 |
| 1986-06-27 | 900 | 900 | 900 | 900 | 16,000 | 900 |
| 1986-06-26 | 900 | 920 | 900 | 900 | 67,000 | 900 |
| 1986-06-25 | 900 | 900 | 890 | 900 | 7,000 | 900 |
| 1986-06-24 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1986-06-23 | 900 | 900 | 880 | 880 | 27,000 | 880 |
| 1986-06-21 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1986-06-20 | 909 | 909 | 905 | 905 | 44,000 | 905 |
| 1986-06-18 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1986-06-17 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1986-06-16 | 935 | 935 | 910 | 910 | 19,000 | 910 |
| 1986-06-13 | 925 | 935 | 925 | 935 | 10,000 | 935 |
| 1986-06-12 | 939 | 939 | 925 | 925 | 20,000 | 925 |
| 1986-06-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1986-06-10 | 910 | 950 | 909 | 950 | 56,000 | 950 |
| 1986-06-09 | 880 | 900 | 880 | 900 | 10,000 | 900 |
| 1986-06-04 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1986-06-03 | 910 | 919 | 910 | 919 | 6,000 | 919 |
| 1986-06-02 | 919 | 919 | 910 | 910 | 5,000 | 910 |
| 1986-05-31 | 930 | 950 | 930 | 930 | 41,000 | 930 |
| 1986-05-30 | 895 | 930 | 895 | 930 | 87,000 | 930 |
| 1986-05-29 | 856 | 865 | 856 | 865 | 14,000 | 865 |
| 1986-05-28 | 865 | 865 | 858 | 858 | 11,000 | 858 |
| 1986-05-26 | 870 | 875 | 870 | 870 | 18,000 | 870 |
| 1986-05-24 | 870 | 874 | 870 | 870 | 5,000 | 870 |
| 1986-05-23 | 839 | 860 | 838 | 860 | 16,000 | 860 |
| 1986-05-22 | 839 | 839 | 839 | 839 | 13,000 | 839 |
| 1986-05-21 | 837 | 838 | 830 | 830 | 17,000 | 830 |
| 1986-05-20 | 830 | 840 | 821 | 840 | 15,000 | 840 |
| 1986-05-19 | 820 | 830 | 820 | 820 | 16,000 | 820 |
| 1986-05-17 | 827 | 836 | 820 | 820 | 17,000 | 820 |
| 1986-05-16 | 845 | 845 | 825 | 826 | 52,000 | 826 |
| 1986-05-15 | 841 | 850 | 841 | 841 | 41,000 | 841 |
| 1986-05-14 | 876 | 876 | 873 | 874 | 44,000 | 874 |
| 1986-05-13 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 1986-05-12 | 871 | 900 | 870 | 900 | 63,000 | 900 |
| 1986-05-09 | 811 | 830 | 811 | 830 | 26,000 | 830 |
| 1986-05-08 | 811 | 813 | 811 | 813 | 18,000 | 813 |
| 1986-05-07 | 811 | 811 | 811 | 811 | 8,000 | 811 |
| 1986-05-06 | 811 | 815 | 811 | 811 | 30,000 | 811 |
| 1986-05-02 | 811 | 811 | 811 | 811 | 67,000 | 811 |
| 1986-05-01 | 811 | 811 | 810 | 810 | 20,000 | 810 |
| 1986-04-30 | 811 | 820 | 811 | 811 | 12,000 | 811 |
| 1986-04-28 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1986-04-26 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1986-04-25 | 800 | 810 | 800 | 810 | 19,000 | 810 |
| 1986-04-24 | 800 | 800 | 800 | 800 | 54,000 | 800 |
| 1986-04-23 | 802 | 802 | 790 | 790 | 13,000 | 790 |
| 1986-04-22 | 824 | 824 | 820 | 820 | 11,000 | 820 |
| 1986-04-19 | 829 | 830 | 827 | 827 | 12,000 | 827 |
| 1986-04-18 | 799 | 830 | 799 | 830 | 30,000 | 830 |
| 1986-04-17 | 770 | 780 | 769 | 780 | 80,000 | 780 |
| 1986-04-16 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1986-04-15 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1986-04-14 | 777 | 780 | 770 | 770 | 10,000 | 770 |
| 1986-04-11 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1986-04-10 | 770 | 779 | 770 | 779 | 4,000 | 779 |
| 1986-04-09 | 775 | 775 | 770 | 770 | 89,000 | 770 |
| 1986-04-08 | 760 | 771 | 760 | 770 | 36,000 | 770 |
| 1986-04-07 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 1986-04-05 | 769 | 770 | 769 | 770 | 12,000 | 770 |
| 1986-04-04 | 770 | 773 | 770 | 773 | 14,000 | 773 |
| 1986-04-03 | 780 | 780 | 775 | 775 | 19,000 | 775 |
| 1986-04-02 | 770 | 780 | 770 | 775 | 24,000 | 775 |
| 1986-04-01 | 770 | 774 | 770 | 770 | 26,000 | 770 |
| 1986-03-31 | 769 | 770 | 760 | 770 | 12,000 | 770 |
| 1986-03-28 | 745 | 760 | 745 | 760 | 105,000 | 760 |
| 1986-03-27 | 750 | 750 | 740 | 740 | 19,000 | 740 |
| 1986-03-26 | 749 | 755 | 740 | 750 | 15,000 | 750 |
| 1986-03-25 | 748 | 750 | 740 | 750 | 22,000 | 750 |
| 1986-03-24 | 750 | 750 | 749 | 750 | 11,000 | 750 |
| 1986-03-22 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1986-03-20 | 720 | 750 | 720 | 750 | 6,000 | 750 |
| 1986-03-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1986-03-18 | 711 | 711 | 710 | 710 | 4,000 | 710 |
| 1986-03-17 | 706 | 706 | 706 | 706 | 6,000 | 706 |
| 1986-03-15 | 706 | 706 | 695 | 706 | 23,000 | 706 |
| 1986-03-14 | 701 | 710 | 701 | 705 | 9,000 | 705 |
| 1986-03-13 | 695 | 695 | 695 | 695 | 12,000 | 695 |
| 1986-03-11 | 749 | 749 | 745 | 745 | 35,000 | 745 |
| 1986-03-10 | 742 | 745 | 742 | 745 | 13,000 | 745 |
| 1986-03-07 | 741 | 742 | 741 | 742 | 50,000 | 742 |
| 1986-03-06 | 760 | 760 | 741 | 741 | 31,000 | 741 |
| 1986-03-05 | 750 | 760 | 750 | 760 | 16,000 | 760 |
| 1986-03-04 | 750 | 750 | 749 | 750 | 20,000 | 750 |
| 1986-03-03 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1986-03-01 | 751 | 751 | 750 | 750 | 5,000 | 750 |
| 1986-02-28 | 750 | 751 | 749 | 750 | 25,000 | 750 |
| 1986-02-27 | 764 | 764 | 750 | 750 | 14,000 | 750 |
| 1986-02-26 | 768 | 774 | 768 | 774 | 29,000 | 774 |
| 1986-02-25 | 740 | 775 | 740 | 775 | 26,000 | 775 |
| 1986-02-24 | 712 | 740 | 712 | 740 | 8,000 | 740 |
| 1986-02-21 | 701 | 702 | 700 | 702 | 106,000 | 702 |
| 1986-02-20 | 700 | 700 | 700 | 700 | 17,000 | 700 |
| 1986-02-19 | 699 | 700 | 695 | 700 | 12,000 | 700 |
| 1986-02-18 | 703 | 704 | 700 | 700 | 31,000 | 700 |
| 1986-02-17 | 716 | 716 | 701 | 701 | 27,000 | 701 |
| 1986-02-15 | 710 | 720 | 710 | 715 | 39,000 | 715 |
| 1986-02-14 | 706 | 710 | 705 | 710 | 32,000 | 710 |
| 1986-02-13 | 720 | 720 | 715 | 715 | 31,000 | 715 |
| 1986-02-12 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1986-02-10 | 755 | 756 | 745 | 745 | 27,000 | 745 |
| 1986-02-07 | 765 | 765 | 765 | 765 | 7,000 | 765 |
| 1986-02-06 | 760 | 770 | 760 | 765 | 22,000 | 765 |
| 1986-02-05 | 769 | 770 | 769 | 770 | 3,000 | 770 |
| 1986-02-04 | 790 | 790 | 765 | 765 | 41,000 | 765 |
| 1986-02-03 | 750 | 780 | 750 | 780 | 36,000 | 780 |
| 1986-02-01 | 785 | 785 | 779 | 780 | 36,000 | 780 |
| 1986-01-31 | 780 | 801 | 770 | 780 | 84,000 | 780 |
| 1986-01-30 | 750 | 760 | 749 | 760 | 51,000 | 760 |
| 1986-01-29 | 705 | 720 | 700 | 720 | 26,000 | 720 |
| 1986-01-28 | 673 | 696 | 673 | 695 | 35,000 | 695 |
| 1986-01-25 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1986-01-24 | 660 | 662 | 660 | 662 | 59,000 | 662 |
| 1986-01-23 | 660 | 665 | 660 | 660 | 21,000 | 660 |
| 1986-01-22 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1986-01-21 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1986-01-20 | 690 | 690 | 690 | 690 | 16,000 | 690 |
| 1986-01-18 | 690 | 690 | 690 | 690 | 26,000 | 690 |
| 1986-01-17 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1986-01-16 | 690 | 690 | 680 | 680 | 15,000 | 680 |
| 1986-01-14 | 681 | 700 | 680 | 690 | 14,000 | 690 |
| 1986-01-13 | 680 | 680 | 680 | 680 | 13,000 | 680 |
| 1986-01-10 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1986-01-07 | 696 | 696 | 680 | 680 | 7,000 | 680 |
| 1986-01-06 | 696 | 696 | 696 | 696 | 2,000 | 696 |
分割・併合履歴 ： なし