1938 日本リーテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 880 | 880 | 866 | 866 | 4,000 | 866 |
| 2015-12-28 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2015-12-25 | 913 | 913 | 913 | 913 | 6,000 | 913 |
| 2015-12-24 | 865 | 868 | 865 | 868 | 4,000 | 868 |
| 2015-12-21 | 865 | 865 | 865 | 865 | 10,000 | 865 |
| 2015-12-18 | 865 | 865 | 865 | 865 | 5,000 | 865 |
| 2015-12-17 | 865 | 865 | 865 | 865 | 17,000 | 865 |
| 2015-12-16 | 865 | 865 | 865 | 865 | 7,000 | 865 |
| 2015-12-15 | 865 | 865 | 865 | 865 | 15,000 | 865 |
| 2015-12-14 | 864 | 865 | 862 | 865 | 11,000 | 865 |
| 2015-12-11 | 865 | 865 | 864 | 864 | 7,000 | 864 |
| 2015-12-10 | 865 | 868 | 865 | 865 | 21,000 | 865 |
| 2015-12-09 | 864 | 864 | 855 | 858 | 13,000 | 858 |
| 2015-12-08 | 863 | 863 | 860 | 860 | 9,000 | 860 |
| 2015-12-07 | 866 | 868 | 862 | 862 | 8,000 | 862 |
| 2015-12-04 | 865 | 865 | 860 | 861 | 10,000 | 861 |
| 2015-12-03 | 867 | 870 | 863 | 865 | 9,000 | 865 |
| 2015-12-02 | 875 | 875 | 861 | 862 | 12,000 | 862 |
| 2015-12-01 | 869 | 869 | 860 | 868 | 8,000 | 868 |
| 2015-11-30 | 858 | 858 | 858 | 858 | 3,000 | 858 |
| 2015-11-27 | 858 | 858 | 858 | 858 | 5,000 | 858 |
| 2015-11-26 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 2015-11-25 | 857 | 860 | 855 | 860 | 10,000 | 860 |
| 2015-11-24 | 852 | 858 | 852 | 857 | 4,000 | 857 |
| 2015-11-20 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2015-11-19 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2015-11-18 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2015-11-17 | 852 | 852 | 845 | 846 | 8,000 | 846 |
| 2015-11-16 | 874 | 874 | 848 | 855 | 14,000 | 855 |
| 2015-11-13 | 855 | 855 | 850 | 850 | 5,000 | 850 |
| 2015-11-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2015-11-11 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 2015-11-10 | 852 | 852 | 850 | 850 | 15,000 | 850 |
| 2015-11-09 | 850 | 850 | 845 | 850 | 13,000 | 850 |
| 2015-11-06 | 845 | 845 | 835 | 835 | 7,000 | 835 |
| 2015-11-05 | 848 | 848 | 846 | 846 | 2,000 | 846 |
| 2015-11-04 | 850 | 850 | 845 | 845 | 6,000 | 845 |
| 2015-11-02 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 2015-10-30 | 868 | 868 | 861 | 861 | 4,000 | 861 |
| 2015-10-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2015-10-28 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2015-10-27 | 875 | 875 | 845 | 845 | 11,000 | 845 |
| 2015-10-26 | 889 | 889 | 870 | 870 | 6,000 | 870 |
| 2015-10-23 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2015-10-22 | 841 | 850 | 841 | 850 | 2,000 | 850 |
| 2015-10-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2015-10-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2015-10-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2015-10-15 | 863 | 863 | 850 | 850 | 7,000 | 850 |
| 2015-10-14 | 863 | 863 | 863 | 863 | 2,000 | 863 |
| 2015-10-13 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2015-10-09 | 855 | 869 | 855 | 869 | 3,000 | 869 |
| 2015-10-08 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2015-10-07 | 853 | 853 | 850 | 850 | 3,000 | 850 |
| 2015-10-06 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2015-10-05 | 849 | 857 | 835 | 845 | 20,000 | 845 |
| 2015-10-02 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2015-10-01 | 840 | 842 | 840 | 842 | 5,000 | 842 |
| 2015-09-30 | 842 | 842 | 842 | 842 | 4,000 | 842 |
| 2015-09-29 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2015-09-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2015-09-25 | 858 | 858 | 850 | 850 | 14,000 | 850 |
| 2015-09-24 | 850 | 850 | 849 | 850 | 5,000 | 850 |
| 2015-09-18 | 855 | 855 | 850 | 850 | 5,000 | 850 |
| 2015-09-17 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2015-09-16 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 2015-09-15 | 850 | 850 | 849 | 849 | 7,000 | 849 |
| 2015-09-14 | 830 | 833 | 830 | 830 | 5,000 | 830 |
| 2015-09-10 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2015-09-07 | 824 | 824 | 810 | 813 | 6,000 | 813 |
| 2015-09-04 | 823 | 823 | 815 | 815 | 4,000 | 815 |
| 2015-09-03 | 822 | 825 | 821 | 825 | 9,000 | 825 |
| 2015-09-01 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2015-08-31 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2015-08-27 | 824 | 827 | 824 | 827 | 3,000 | 827 |
| 2015-08-25 | 815 | 820 | 815 | 820 | 11,000 | 820 |
| 2015-08-24 | 823 | 830 | 811 | 820 | 20,000 | 820 |
| 2015-08-21 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 2015-08-20 | 850 | 851 | 842 | 845 | 14,000 | 845 |
| 2015-08-19 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2015-08-18 | 834 | 850 | 834 | 843 | 14,000 | 843 |
| 2015-08-17 | 827 | 831 | 827 | 827 | 15,000 | 827 |
| 2015-08-14 | 821 | 823 | 821 | 823 | 3,000 | 823 |
| 2015-08-13 | 820 | 829 | 811 | 821 | 12,000 | 821 |
| 2015-08-12 | 822 | 822 | 820 | 821 | 6,000 | 821 |
| 2015-08-11 | 820 | 830 | 815 | 822 | 19,000 | 822 |
| 2015-08-10 | 835 | 840 | 830 | 831 | 18,000 | 831 |
| 2015-08-07 | 858 | 860 | 858 | 858 | 7,000 | 858 |
| 2015-08-06 | 865 | 865 | 860 | 865 | 5,000 | 865 |
| 2015-08-05 | 865 | 865 | 860 | 860 | 3,000 | 860 |
| 2015-08-04 | 856 | 856 | 850 | 850 | 8,000 | 850 |
| 2015-08-03 | 862 | 862 | 862 | 862 | 6,000 | 862 |
| 2015-07-31 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2015-07-30 | 850 | 857 | 840 | 857 | 20,000 | 857 |
| 2015-07-29 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2015-07-28 | 863 | 863 | 857 | 859 | 10,000 | 859 |
| 2015-07-27 | 875 | 878 | 875 | 878 | 21,000 | 878 |
| 2015-07-24 | 878 | 880 | 876 | 878 | 7,000 | 878 |
| 2015-07-23 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 2015-07-22 | 880 | 880 | 877 | 877 | 4,000 | 877 |
| 2015-07-21 | 884 | 884 | 882 | 882 | 2,000 | 882 |
| 2015-07-17 | 880 | 888 | 880 | 888 | 10,000 | 888 |
| 2015-07-16 | 873 | 887 | 873 | 887 | 6,000 | 887 |
| 2015-07-15 | 873 | 873 | 870 | 870 | 22,000 | 870 |
| 2015-07-14 | 868 | 877 | 868 | 875 | 19,000 | 875 |
| 2015-07-13 | 869 | 869 | 854 | 865 | 8,000 | 865 |
| 2015-07-10 | 843 | 870 | 843 | 851 | 4,000 | 851 |
| 2015-07-09 | 850 | 850 | 835 | 835 | 7,000 | 835 |
| 2015-07-08 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2015-07-06 | 870 | 870 | 858 | 868 | 8,000 | 868 |
| 2015-07-02 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2015-07-01 | 852 | 860 | 850 | 860 | 12,000 | 860 |
| 2015-06-30 | 851 | 859 | 850 | 859 | 5,000 | 859 |
| 2015-06-29 | 869 | 869 | 854 | 865 | 3,000 | 865 |
| 2015-06-26 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2015-06-25 | 875 | 875 | 867 | 869 | 12,000 | 869 |
| 2015-06-24 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2015-06-23 | 865 | 865 | 865 | 865 | 8,000 | 865 |
| 2015-06-22 | 862 | 866 | 862 | 865 | 6,000 | 865 |
| 2015-06-19 | 865 | 873 | 862 | 862 | 7,000 | 862 |
| 2015-06-18 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2015-06-17 | 875 | 875 | 860 | 875 | 5,000 | 875 |
| 2015-06-15 | 880 | 885 | 880 | 885 | 16,000 | 885 |
| 2015-06-12 | 880 | 880 | 873 | 880 | 9,000 | 880 |
| 2015-06-11 | 873 | 890 | 873 | 886 | 32,000 | 886 |
| 2015-06-10 | 874 | 876 | 871 | 873 | 31,000 | 873 |
| 2015-06-09 | 871 | 880 | 871 | 874 | 13,000 | 874 |
| 2015-06-08 | 873 | 879 | 873 | 879 | 2,000 | 879 |
| 2015-06-05 | 871 | 871 | 860 | 860 | 9,000 | 860 |
| 2015-06-04 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 2015-06-03 | 875 | 875 | 873 | 873 | 6,000 | 873 |
| 2015-06-02 | 880 | 880 | 870 | 870 | 7,000 | 870 |
| 2015-06-01 | 889 | 889 | 888 | 888 | 2,000 | 888 |
| 2015-05-29 | 880 | 880 | 865 | 865 | 7,000 | 865 |
| 2015-05-28 | 876 | 876 | 865 | 865 | 6,000 | 865 |
| 2015-05-27 | 865 | 877 | 855 | 877 | 6,000 | 877 |
| 2015-05-26 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2015-05-25 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 2015-05-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2015-05-21 | 850 | 851 | 845 | 845 | 10,000 | 845 |
| 2015-05-20 | 849 | 850 | 849 | 850 | 3,000 | 850 |
| 2015-05-19 | 840 | 855 | 840 | 849 | 6,000 | 849 |
| 2015-05-18 | 840 | 840 | 838 | 840 | 6,000 | 840 |
| 2015-05-15 | 888 | 888 | 870 | 870 | 12,000 | 870 |
| 2015-05-14 | 880 | 880 | 867 | 870 | 5,000 | 870 |
| 2015-05-13 | 882 | 882 | 880 | 880 | 4,000 | 880 |
| 2015-05-11 | 900 | 900 | 897 | 897 | 10,000 | 897 |
| 2015-05-08 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 2015-05-07 | 906 | 906 | 899 | 899 | 4,000 | 899 |
| 2015-05-01 | 846 | 846 | 846 | 846 | 2,000 | 846 |
| 2015-04-30 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2015-04-28 | 815 | 835 | 815 | 835 | 5,000 | 835 |
| 2015-04-27 | 840 | 850 | 835 | 835 | 9,000 | 835 |
| 2015-04-24 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 2015-04-22 | 831 | 840 | 831 | 840 | 6,000 | 840 |
| 2015-04-21 | 830 | 831 | 828 | 831 | 4,000 | 831 |
| 2015-04-20 | 855 | 855 | 826 | 830 | 8,000 | 830 |
| 2015-04-17 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2015-04-16 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2015-04-15 | 850 | 850 | 846 | 846 | 16,000 | 846 |
| 2015-04-14 | 841 | 849 | 840 | 849 | 16,000 | 849 |
| 2015-04-13 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2015-04-10 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2015-04-09 | 841 | 841 | 838 | 838 | 6,000 | 838 |
| 2015-04-07 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 2015-04-06 | 840 | 840 | 830 | 833 | 7,000 | 833 |
| 2015-04-03 | 848 | 848 | 841 | 841 | 4,000 | 841 |
| 2015-04-02 | 852 | 852 | 848 | 848 | 2,000 | 848 |
| 2015-04-01 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2015-03-31 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 2015-03-30 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 2015-03-27 | 848 | 850 | 840 | 845 | 9,000 | 845 |
| 2015-03-26 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2015-03-25 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 2015-03-24 | 850 | 857 | 850 | 857 | 4,000 | 857 |
| 2015-03-23 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 2015-03-20 | 850 | 851 | 850 | 850 | 5,000 | 850 |
| 2015-03-19 | 876 | 876 | 850 | 850 | 18,000 | 850 |
| 2015-03-18 | 876 | 876 | 875 | 876 | 4,000 | 876 |
| 2015-03-17 | 860 | 875 | 860 | 874 | 12,000 | 874 |
| 2015-03-16 | 856 | 875 | 856 | 875 | 20,000 | 875 |
| 2015-03-13 | 877 | 877 | 850 | 855 | 23,000 | 855 |
| 2015-03-12 | 877 | 877 | 877 | 877 | 4,000 | 877 |
| 2015-03-11 | 875 | 876 | 873 | 873 | 5,000 | 873 |
| 2015-03-10 | 860 | 875 | 860 | 870 | 6,000 | 870 |
| 2015-03-09 | 857 | 857 | 850 | 857 | 7,000 | 857 |
| 2015-03-06 | 855 | 860 | 855 | 857 | 9,000 | 857 |
| 2015-03-05 | 866 | 866 | 855 | 855 | 42,000 | 855 |
| 2015-03-04 | 873 | 873 | 862 | 862 | 14,000 | 862 |
| 2015-03-03 | 875 | 875 | 870 | 870 | 14,000 | 870 |
| 2015-03-02 | 890 | 890 | 868 | 868 | 16,000 | 868 |
| 2015-02-27 | 890 | 890 | 888 | 888 | 2,000 | 888 |
| 2015-02-26 | 909 | 909 | 885 | 900 | 9,000 | 900 |
| 2015-02-25 | 901 | 916 | 895 | 895 | 13,000 | 895 |
| 2015-02-24 | 917 | 918 | 910 | 910 | 20,000 | 910 |
| 2015-02-23 | 915 | 923 | 915 | 917 | 24,000 | 917 |
| 2015-02-20 | 910 | 920 | 910 | 916 | 5,000 | 916 |
| 2015-02-19 | 900 | 928 | 900 | 910 | 20,000 | 910 |
| 2015-02-18 | 941 | 941 | 900 | 900 | 16,000 | 900 |
| 2015-02-17 | 954 | 954 | 953 | 954 | 5,000 | 954 |
| 2015-02-16 | 955 | 955 | 954 | 954 | 9,000 | 954 |
| 2015-02-13 | 951 | 953 | 951 | 952 | 15,000 | 952 |
| 2015-02-12 | 968 | 968 | 966 | 966 | 5,000 | 966 |
| 2015-02-10 | 962 | 970 | 962 | 970 | 20,000 | 970 |
| 2015-02-09 | 974 | 974 | 971 | 971 | 5,000 | 971 |
| 2015-02-06 | 980 | 980 | 965 | 965 | 10,000 | 965 |
| 2015-02-05 | 980 | 980 | 950 | 980 | 15,000 | 980 |
| 2015-02-04 | 980 | 980 | 968 | 980 | 8,000 | 980 |
| 2015-02-03 | 980 | 980 | 980 | 980 | 14,000 | 980 |
| 2015-02-02 | 981 | 990 | 980 | 980 | 5,000 | 980 |
| 2015-01-30 | 996 | 996 | 985 | 995 | 9,000 | 995 |
| 2015-01-29 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2015-01-28 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2015-01-27 | 990 | 999 | 990 | 995 | 6,000 | 995 |
| 2015-01-26 | 989 | 990 | 989 | 990 | 6,000 | 990 |
| 2015-01-23 | 983 | 983 | 965 | 980 | 11,000 | 980 |
| 2015-01-22 | 965 | 983 | 965 | 983 | 6,000 | 983 |
| 2015-01-21 | 980 | 980 | 979 | 980 | 8,000 | 980 |
| 2015-01-20 | 950 | 955 | 950 | 955 | 6,000 | 955 |
| 2015-01-16 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2015-01-15 | 979 | 979 | 934 | 935 | 8,000 | 935 |
| 2015-01-14 | 944 | 970 | 944 | 970 | 9,000 | 970 |
| 2015-01-09 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2015-01-08 | 916 | 940 | 907 | 940 | 6,000 | 940 |
| 2015-01-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2015-01-06 | 923 | 930 | 915 | 920 | 5,000 | 920 |
| 2015-01-05 | 938 | 938 | 923 | 923 | 5,000 | 923 |
分割・併合履歴 ： なし
