1938 日本リーテック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 910 | 925 | 910 | 925 | 4,000 | 925 |
| 2014-12-29 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2014-12-26 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2014-12-25 | 911 | 911 | 900 | 911 | 8,000 | 911 |
| 2014-12-24 | 906 | 911 | 906 | 911 | 7,000 | 911 |
| 2014-12-22 | 905 | 925 | 905 | 906 | 20,000 | 906 |
| 2014-12-19 | 900 | 916 | 900 | 913 | 10,000 | 913 |
| 2014-12-18 | 888 | 906 | 881 | 899 | 32,000 | 899 |
| 2014-12-17 | 899 | 899 | 885 | 889 | 5,000 | 889 |
| 2014-12-16 | 900 | 900 | 884 | 899 | 14,000 | 899 |
| 2014-12-15 | 903 | 903 | 888 | 900 | 12,000 | 900 |
| 2014-12-12 | 901 | 901 | 895 | 895 | 3,000 | 895 |
| 2014-12-11 | 926 | 926 | 896 | 900 | 11,000 | 900 |
| 2014-12-10 | 893 | 950 | 891 | 935 | 35,000 | 935 |
| 2014-12-09 | 863 | 883 | 863 | 883 | 14,000 | 883 |
| 2014-12-08 | 864 | 870 | 861 | 870 | 6,000 | 870 |
| 2014-12-05 | 875 | 876 | 842 | 856 | 40,000 | 856 |
| 2014-12-04 | 859 | 875 | 853 | 875 | 40,000 | 875 |
| 2014-12-03 | 860 | 860 | 860 | 860 | 19,000 | 860 |
| 2014-12-02 | 855 | 860 | 855 | 860 | 14,000 | 860 |
| 2014-12-01 | 848 | 856 | 841 | 855 | 24,000 | 855 |
| 2014-11-28 | 859 | 859 | 856 | 856 | 4,000 | 856 |
| 2014-11-27 | 840 | 853 | 831 | 851 | 7,000 | 851 |
| 2014-11-26 | 860 | 863 | 852 | 853 | 17,000 | 853 |
| 2014-11-25 | 854 | 869 | 854 | 860 | 23,000 | 860 |
| 2014-11-21 | 853 | 869 | 852 | 869 | 24,000 | 869 |
| 2014-11-20 | 853 | 853 | 853 | 853 | 22,000 | 853 |
| 2014-11-19 | 853 | 853 | 853 | 853 | 2,000 | 853 |
| 2014-11-18 | 852 | 853 | 838 | 853 | 17,000 | 853 |
| 2014-11-17 | 860 | 880 | 835 | 852 | 53,000 | 852 |
| 2014-11-14 | 803 | 834 | 803 | 834 | 7,000 | 834 |
| 2014-11-13 | 810 | 813 | 810 | 813 | 2,000 | 813 |
| 2014-11-12 | 834 | 834 | 807 | 807 | 26,000 | 807 |
| 2014-11-11 | 810 | 835 | 810 | 827 | 21,000 | 827 |
| 2014-11-10 | 811 | 835 | 810 | 835 | 10,000 | 835 |
| 2014-11-07 | 813 | 828 | 808 | 815 | 14,000 | 815 |
| 2014-11-06 | 819 | 820 | 806 | 820 | 5,000 | 820 |
| 2014-11-05 | 819 | 819 | 819 | 819 | 6,000 | 819 |
| 2014-11-04 | 800 | 819 | 800 | 819 | 15,000 | 819 |
| 2014-10-31 | 804 | 804 | 800 | 800 | 3,000 | 800 |
| 2014-10-30 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2014-10-29 | 800 | 800 | 795 | 800 | 5,000 | 800 |
| 2014-10-28 | 795 | 795 | 795 | 795 | 7,000 | 795 |
| 2014-10-27 | 800 | 800 | 800 | 800 | 14,000 | 800 |
| 2014-10-24 | 802 | 804 | 800 | 800 | 6,000 | 800 |
| 2014-10-23 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2014-10-22 | 800 | 801 | 800 | 801 | 2,000 | 801 |
| 2014-10-21 | 799 | 800 | 798 | 800 | 6,000 | 800 |
| 2014-10-20 | 801 | 810 | 801 | 803 | 4,000 | 803 |
| 2014-10-17 | 810 | 810 | 807 | 810 | 11,000 | 810 |
| 2014-10-16 | 810 | 810 | 809 | 810 | 11,000 | 810 |
| 2014-10-15 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 2014-10-14 | 805 | 806 | 805 | 806 | 4,000 | 806 |
| 2014-10-10 | 805 | 805 | 805 | 805 | 10,000 | 805 |
| 2014-10-09 | 807 | 807 | 801 | 801 | 6,000 | 801 |
| 2014-10-08 | 811 | 815 | 810 | 815 | 7,000 | 815 |
| 2014-10-07 | 815 | 818 | 815 | 818 | 5,000 | 818 |
| 2014-10-06 | 811 | 815 | 811 | 815 | 5,000 | 815 |
| 2014-10-03 | 808 | 811 | 808 | 811 | 4,000 | 811 |
| 2014-10-02 | 811 | 811 | 801 | 801 | 17,000 | 801 |
| 2014-10-01 | 816 | 816 | 816 | 816 | 4,000 | 816 |
| 2014-09-30 | 813 | 815 | 813 | 815 | 5,000 | 815 |
| 2014-09-29 | 801 | 828 | 801 | 813 | 8,000 | 813 |
| 2014-09-26 | 810 | 810 | 810 | 810 | 10,000 | 810 |
| 2014-09-25 | 805 | 818 | 805 | 818 | 14,000 | 818 |
| 2014-09-24 | 808 | 816 | 800 | 816 | 9,000 | 816 |
| 2014-09-22 | 809 | 814 | 809 | 810 | 8,000 | 810 |
| 2014-09-19 | 805 | 809 | 805 | 809 | 2,000 | 809 |
| 2014-09-18 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2014-09-17 | 815 | 815 | 794 | 815 | 4,000 | 815 |
| 2014-09-16 | 800 | 815 | 800 | 814 | 12,000 | 814 |
| 2014-09-12 | 800 | 810 | 800 | 800 | 10,000 | 800 |
| 2014-09-11 | 781 | 800 | 781 | 800 | 7,000 | 800 |
| 2014-09-10 | 795 | 800 | 795 | 800 | 4,000 | 800 |
| 2014-09-09 | 794 | 800 | 794 | 800 | 4,000 | 800 |
| 2014-09-08 | 793 | 800 | 793 | 795 | 6,000 | 795 |
| 2014-09-05 | 808 | 808 | 793 | 793 | 5,000 | 793 |
| 2014-09-04 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2014-09-03 | 816 | 816 | 816 | 816 | 2,000 | 816 |
| 2014-09-02 | 815 | 817 | 815 | 816 | 5,000 | 816 |
| 2014-09-01 | 809 | 815 | 809 | 815 | 11,000 | 815 |
| 2014-08-28 | 808 | 808 | 808 | 808 | 2,000 | 808 |
| 2014-08-26 | 801 | 810 | 801 | 810 | 10,000 | 810 |
| 2014-08-25 | 802 | 802 | 800 | 800 | 10,000 | 800 |
| 2014-08-22 | 800 | 802 | 800 | 802 | 14,000 | 802 |
| 2014-08-21 | 798 | 800 | 798 | 800 | 3,000 | 800 |
| 2014-08-20 | 800 | 800 | 797 | 797 | 5,000 | 797 |
| 2014-08-19 | 787 | 800 | 787 | 800 | 3,000 | 800 |
| 2014-08-18 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 2014-08-15 | 800 | 800 | 786 | 786 | 6,000 | 786 |
| 2014-08-14 | 791 | 800 | 791 | 800 | 3,000 | 800 |
| 2014-08-12 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2014-08-11 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2014-08-08 | 797 | 797 | 797 | 797 | 14,000 | 797 |
| 2014-08-07 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2014-08-06 | 803 | 803 | 794 | 794 | 9,000 | 794 |
| 2014-08-05 | 803 | 805 | 803 | 804 | 9,000 | 804 |
| 2014-08-04 | 794 | 794 | 786 | 794 | 4,000 | 794 |
| 2014-08-01 | 800 | 800 | 794 | 794 | 4,000 | 794 |
| 2014-07-31 | 805 | 805 | 797 | 797 | 6,000 | 797 |
| 2014-07-30 | 804 | 804 | 800 | 800 | 10,000 | 800 |
| 2014-07-29 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2014-07-28 | 800 | 800 | 785 | 800 | 4,000 | 800 |
| 2014-07-25 | 799 | 805 | 799 | 800 | 33,000 | 800 |
| 2014-07-24 | 796 | 800 | 795 | 800 | 17,000 | 800 |
| 2014-07-23 | 791 | 800 | 788 | 791 | 20,000 | 791 |
| 2014-07-22 | 786 | 810 | 779 | 790 | 27,000 | 790 |
| 2014-07-18 | 774 | 779 | 774 | 779 | 4,000 | 779 |
| 2014-07-17 | 760 | 775 | 760 | 766 | 5,000 | 766 |
| 2014-07-16 | 760 | 761 | 760 | 760 | 4,000 | 760 |
| 2014-07-15 | 765 | 765 | 761 | 761 | 20,000 | 761 |
| 2014-07-14 | 769 | 772 | 764 | 772 | 15,000 | 772 |
| 2014-07-11 | 762 | 770 | 762 | 769 | 14,000 | 769 |
| 2014-07-10 | 765 | 775 | 765 | 769 | 8,000 | 769 |
| 2014-07-09 | 785 | 785 | 766 | 770 | 17,000 | 770 |
| 2014-07-08 | 790 | 795 | 787 | 790 | 11,000 | 790 |
| 2014-07-07 | 795 | 795 | 790 | 790 | 8,000 | 790 |
| 2014-07-04 | 793 | 795 | 788 | 795 | 13,000 | 795 |
| 2014-07-02 | 785 | 785 | 781 | 781 | 4,000 | 781 |
| 2014-07-01 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2014-06-30 | 780 | 798 | 755 | 798 | 4,000 | 798 |
| 2014-06-27 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2014-06-26 | 785 | 785 | 780 | 780 | 3,000 | 780 |
| 2014-06-25 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2014-06-24 | 798 | 798 | 798 | 798 | 2,000 | 798 |
| 2014-06-23 | 796 | 798 | 796 | 798 | 4,000 | 798 |
| 2014-06-20 | 785 | 795 | 781 | 795 | 5,000 | 795 |
| 2014-06-19 | 785 | 785 | 772 | 781 | 6,000 | 781 |
| 2014-06-16 | 777 | 777 | 770 | 770 | 10,000 | 770 |
| 2014-06-13 | 779 | 785 | 770 | 785 | 15,000 | 785 |
| 2014-06-12 | 778 | 778 | 777 | 777 | 2,000 | 777 |
| 2014-06-11 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2014-06-10 | 777 | 777 | 775 | 775 | 27,000 | 775 |
| 2014-06-09 | 763 | 769 | 763 | 769 | 14,000 | 769 |
| 2014-06-06 | 760 | 762 | 760 | 761 | 18,000 | 761 |
| 2014-06-05 | 759 | 760 | 759 | 760 | 5,000 | 760 |
| 2014-06-04 | 750 | 754 | 748 | 754 | 18,000 | 754 |
| 2014-06-03 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2014-06-02 | 742 | 753 | 742 | 747 | 7,000 | 747 |
| 2014-05-30 | 752 | 757 | 752 | 755 | 12,000 | 755 |
| 2014-05-28 | 743 | 756 | 735 | 756 | 6,000 | 756 |
| 2014-05-27 | 757 | 757 | 750 | 756 | 3,000 | 756 |
| 2014-05-26 | 757 | 757 | 755 | 757 | 12,000 | 757 |
| 2014-05-23 | 728 | 749 | 728 | 749 | 6,000 | 749 |
| 2014-05-22 | 713 | 728 | 713 | 728 | 3,000 | 728 |
| 2014-05-21 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2014-05-20 | 687 | 700 | 687 | 700 | 4,000 | 700 |
| 2014-05-19 | 734 | 734 | 686 | 700 | 41,000 | 700 |
| 2014-05-16 | 730 | 745 | 730 | 730 | 4,000 | 730 |
| 2014-05-15 | 714 | 725 | 706 | 725 | 20,000 | 725 |
| 2014-05-14 | 714 | 726 | 714 | 726 | 4,000 | 726 |
| 2014-05-13 | 750 | 750 | 723 | 723 | 19,000 | 723 |
| 2014-05-12 | 740 | 750 | 723 | 723 | 13,000 | 723 |
| 2014-05-09 | 750 | 750 | 749 | 750 | 4,000 | 750 |
| 2014-05-08 | 744 | 755 | 744 | 750 | 10,000 | 750 |
| 2014-05-07 | 759 | 759 | 750 | 750 | 45,000 | 750 |
| 2014-05-02 | 755 | 765 | 755 | 760 | 16,000 | 760 |
| 2014-05-01 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 2014-04-30 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2014-04-28 | 752 | 752 | 745 | 750 | 16,000 | 750 |
| 2014-04-25 | 756 | 756 | 742 | 752 | 15,000 | 752 |
| 2014-04-24 | 758 | 758 | 751 | 751 | 10,000 | 751 |
| 2014-04-23 | 763 | 766 | 758 | 761 | 8,000 | 761 |
| 2014-04-22 | 772 | 772 | 764 | 767 | 15,000 | 767 |
| 2014-04-21 | 780 | 780 | 760 | 765 | 40,000 | 765 |
| 2014-04-18 | 782 | 783 | 780 | 780 | 8,000 | 780 |
| 2014-04-17 | 775 | 783 | 775 | 782 | 8,000 | 782 |
| 2014-04-16 | 769 | 778 | 769 | 777 | 9,000 | 777 |
| 2014-04-15 | 768 | 768 | 758 | 766 | 13,000 | 766 |
| 2014-04-14 | 760 | 768 | 758 | 768 | 12,000 | 768 |
| 2014-04-10 | 763 | 765 | 763 | 764 | 4,000 | 764 |
| 2014-04-09 | 772 | 774 | 748 | 755 | 28,000 | 755 |
| 2014-04-08 | 774 | 774 | 757 | 757 | 4,000 | 757 |
| 2014-04-07 | 769 | 774 | 769 | 774 | 15,000 | 774 |
| 2014-04-04 | 763 | 773 | 763 | 769 | 11,000 | 769 |
| 2014-04-03 | 763 | 764 | 753 | 764 | 8,000 | 764 |
| 2014-04-01 | 749 | 765 | 749 | 765 | 12,000 | 765 |
| 2014-03-31 | 735 | 743 | 735 | 742 | 7,000 | 742 |
| 2014-03-27 | 735 | 742 | 705 | 739 | 20,000 | 739 |
| 2014-03-26 | 735 | 755 | 735 | 751 | 9,000 | 751 |
| 2014-03-25 | 734 | 744 | 720 | 735 | 46,000 | 735 |
| 2014-03-24 | 735 | 739 | 734 | 734 | 46,000 | 734 |
| 2014-03-20 | 735 | 735 | 716 | 732 | 32,000 | 732 |
| 2014-03-19 | 735 | 735 | 733 | 735 | 17,000 | 735 |
| 2014-03-18 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2014-03-17 | 735 | 738 | 731 | 735 | 41,000 | 735 |
| 2014-03-14 | 769 | 769 | 720 | 729 | 27,000 | 729 |
| 2014-03-13 | 777 | 777 | 775 | 775 | 42,000 | 775 |
| 2014-03-12 | 775 | 780 | 775 | 780 | 5,000 | 780 |
| 2014-03-11 | 775 | 778 | 771 | 775 | 71,000 | 775 |
| 2014-03-10 | 772 | 775 | 768 | 774 | 46,000 | 774 |
| 2014-03-07 | 790 | 790 | 781 | 781 | 8,000 | 781 |
| 2014-03-06 | 795 | 795 | 777 | 790 | 14,000 | 790 |
| 2014-03-05 | 800 | 800 | 795 | 795 | 5,000 | 795 |
| 2014-03-04 | 812 | 812 | 800 | 800 | 5,000 | 800 |
| 2014-03-03 | 808 | 808 | 800 | 800 | 10,000 | 800 |
| 2014-02-28 | 811 | 811 | 810 | 810 | 3,000 | 810 |
| 2014-02-27 | 803 | 813 | 800 | 813 | 8,000 | 813 |
| 2014-02-26 | 810 | 818 | 810 | 818 | 5,000 | 818 |
| 2014-02-25 | 808 | 810 | 808 | 810 | 70,000 | 810 |
| 2014-02-24 | 807 | 808 | 803 | 808 | 7,000 | 808 |
| 2014-02-21 | 803 | 807 | 800 | 807 | 14,000 | 807 |
| 2014-02-20 | 802 | 803 | 801 | 803 | 13,000 | 803 |
| 2014-02-19 | 800 | 802 | 800 | 802 | 9,000 | 802 |
| 2014-02-18 | 794 | 800 | 794 | 800 | 18,000 | 800 |
| 2014-02-17 | 790 | 790 | 790 | 790 | 14,000 | 790 |
| 2014-02-14 | 785 | 785 | 770 | 778 | 13,000 | 778 |
| 2014-02-13 | 790 | 790 | 785 | 786 | 16,000 | 786 |
| 2014-02-12 | 785 | 787 | 785 | 785 | 5,000 | 785 |
| 2014-02-10 | 780 | 782 | 780 | 782 | 11,000 | 782 |
| 2014-02-07 | 780 | 780 | 779 | 779 | 3,000 | 779 |
| 2014-02-05 | 761 | 770 | 760 | 760 | 13,000 | 760 |
| 2014-02-04 | 750 | 780 | 720 | 767 | 38,000 | 767 |
| 2014-02-03 | 761 | 778 | 759 | 760 | 32,000 | 760 |
| 2014-01-31 | 779 | 780 | 760 | 760 | 9,000 | 760 |
| 2014-01-30 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2014-01-29 | 778 | 779 | 777 | 779 | 23,000 | 779 |
| 2014-01-28 | 765 | 770 | 764 | 770 | 8,000 | 770 |
| 2014-01-27 | 763 | 763 | 750 | 750 | 10,000 | 750 |
| 2014-01-24 | 760 | 763 | 760 | 763 | 9,000 | 763 |
| 2014-01-23 | 767 | 770 | 767 | 770 | 5,000 | 770 |
| 2014-01-22 | 774 | 774 | 770 | 770 | 7,000 | 770 |
| 2014-01-21 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2014-01-20 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2014-01-17 | 775 | 775 | 760 | 774 | 5,000 | 774 |
| 2014-01-16 | 784 | 784 | 760 | 760 | 13,000 | 760 |
| 2014-01-15 | 779 | 779 | 748 | 770 | 31,000 | 770 |
| 2014-01-14 | 763 | 771 | 763 | 771 | 8,000 | 771 |
| 2014-01-10 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2014-01-09 | 748 | 770 | 748 | 760 | 8,000 | 760 |
| 2014-01-08 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 2014-01-07 | 745 | 750 | 741 | 748 | 15,000 | 748 |
| 2014-01-06 | 741 | 744 | 729 | 744 | 11,000 | 744 |
分割・併合履歴 ： なし