1938 日本リーテック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,113	1,115	1,102	1,115	2,700	1,115
2016-12-29	1,098	1,104	1,098	1,101	1,600	1,101
2016-12-28	1,094	1,106	1,091	1,106	7,600	1,106
2016-12-27	1,129	1,129	1,050	1,108	26,200	1,108
2016-12-26	1,100	1,129	1,100	1,127	20,400	1,127
2016-12-22	1,078	1,080	1,064	1,080	16,300	1,080
2016-12-21	1,078	1,099	1,066	1,074	11,300	1,074
2016-12-20	1,030	1,078	1,026	1,078	30,700	1,078
2016-12-19	1,011	1,028	1,011	1,025	2,000	1,025
2016-12-16	1,034	1,034	1,002	1,027	3,700	1,027
2016-12-15	1,040	1,040	1,015	1,027	12,400	1,027
2016-12-14	1,026	1,034	1,019	1,034	15,100	1,034
2016-12-13	1,022	1,025	1,020	1,025	4,600	1,025
2016-12-12	1,040	1,040	1,000	1,026	13,200	1,026
2016-12-09	1,047	1,047	1,028	1,038	20,100	1,038
2016-12-08	1,030	1,037	1,022	1,037	4,300	1,037
2016-12-07	1,028	1,028	1,021	1,021	3,400	1,021
2016-12-06	1,013	1,029	1,009	1,021	15,300	1,021
2016-12-05	1,005	1,017	1,005	1,017	1,900	1,017
2016-12-02	1,018	1,018	1,005	1,017	1,900	1,017
2016-12-01	1,015	1,025	1,008	1,014	5,300	1,014
2016-11-30	1,034	1,044	1,008	1,015	11,200	1,015
2016-11-29	1,047	1,048	1,034	1,034	6,100	1,034
2016-11-28	1,054	1,060	1,022	1,047	11,900	1,047
2016-11-25	1,050	1,064	1,001	1,042	36,300	1,042
2016-11-24	1,035	1,050	1,035	1,047	8,900	1,047
2016-11-22	1,024	1,032	1,020	1,030	10,100	1,030
2016-11-21	1,000	1,025	1,000	1,025	15,300	1,025
2016-11-18	993	1,002	984	1,000	11,700	1,000
2016-11-17	1,013	1,013	971	1,000	6,300	1,000
2016-11-16	990	1,009	980	1,008	22,600	1,008
2016-11-15	984	999	981	999	14,100	999
2016-11-14	960	975	940	975	6,300	975
2016-11-11	951	970	938	953	25,200	953
2016-11-10	915	950	885	950	15,200	950
2016-11-09	920	920	900	911	2,700	911
2016-11-08	915	915	901	909	2,200	909
2016-11-07	906	920	900	913	10,500	913
2016-11-04	905	906	905	906	600	906
2016-11-02	915	916	910	915	3,100	915
2016-11-01	900	915	893	915	3,600	915
2016-10-31	899	900	870	893	3,900	893
2016-10-28	899	899	899	899	100	899
2016-10-26	891	891	891	891	200	891
2016-10-25	902	902	900	900	5,200	900
2016-10-24	903	910	903	910	2,600	910
2016-10-21	910	910	901	906	1,800	906
2016-10-20	905	910	905	910	700	910
2016-10-19	900	900	900	900	1,000	900
2016-10-17	912	912	910	910	6,000	910
2016-10-13	920	920	890	903	4,900	903
2016-10-12	918	918	913	914	5,700	914
2016-10-11	905	919	905	919	1,200	919
2016-10-07	900	900	900	900	500	900
2016-10-06	915	915	900	907	2,900	907
2016-10-05	915	915	910	915	3,400	915
2016-10-04	900	913	897	913	3,700	913
2016-10-03	900	900	895	900	5,100	900
2016-09-30	915	915	901	901	3,100	901
2016-09-29	900	902	896	902	5,100	902
2016-09-28	900	920	900	901	2,700	901
2016-09-27	908	908	878	900	4,400	900
2016-09-26	910	910	905	909	6,200	909
2016-09-23	890	909	890	903	1,400	903
2016-09-21	893	900	890	890	1,700	890
2016-09-20	890	898	890	893	1,400	893
2016-09-16	898	900	880	898	2,100	898
2016-09-15	895	910	895	899	7,800	899
2016-09-14	895	900	895	900	3,500	900
2016-09-13	891	894	889	890	1,500	890
2016-09-12	894	895	887	894	700	894
2016-09-09	891	895	890	894	1,100	894
2016-09-08	887	895	886	895	1,300	895
2016-09-07	884	895	878	889	2,900	889
2016-09-06	886	895	885	888	2,900	888
2016-09-05	886	898	882	898	4,100	898
2016-09-02	888	897	887	887	1,700	887
2016-09-01	893	905	884	887	3,600	887
2016-08-31	903	904	892	893	1,200	893
2016-08-30	888	903	888	903	800	903
2016-08-29	900	903	890	903	3,000	903
2016-08-26	900	900	900	900	100	900
2016-08-25	900	900	900	900	4,900	900
2016-08-24	893	900	893	899	10,100	899
2016-08-23	892	895	891	893	800	893
2016-08-22	896	896	884	892	3,400	892
2016-08-19	886	896	886	896	1,400	896
2016-08-18	886	900	880	892	4,400	892
2016-08-17	885	910	878	878	8,200	878
2016-08-16	900	905	878	900	12,300	900
2016-08-15	925	925	906	906	9,600	906
2016-08-12	908	920	908	919	19,500	919
2016-08-10	906	908	905	908	1,700	908
2016-08-08	910	910	882	903	3,400	903
2016-08-05	900	902	898	902	3,400	902
2016-08-04	895	895	895	895	1,200	895
2016-08-03	898	898	888	888	2,600	888
2016-08-02	912	912	889	898	4,300	898
2016-08-01	900	917	897	912	7,400	912
2016-07-29	882	890	882	890	200	890
2016-07-28	890	890	890	890	900	890
2016-07-27	890	890	890	890	500	890
2016-07-26	890	893	885	893	3,200	893
2016-07-25	901	901	886	890	22,900	890
2016-07-22	878	886	874	886	12,000	886
2016-07-21	880	889	878	882	3,300	882
2016-07-20	882	885	845	880	7,200	880
2016-07-19	897	897	878	882	4,000	882
2016-07-15	880	880	879	879	21,300	879
2016-07-14	883	896	882	894	7,900	894
2016-07-13	885	885	870	882	3,700	882
2016-07-12	880	890	880	885	6,200	885
2016-07-11	880	880	871	876	3,400	876
2016-07-08	869	873	862	867	4,700	867
2016-07-07	867	880	867	869	4,400	869
2016-07-06	880	890	880	882	4,700	882
2016-07-05	885	888	881	881	2,000	881
2016-07-04	885	898	883	890	500	890
2016-07-01	874	885	874	885	5,600	885
2016-06-30	870	887	870	887	1,200	887
2016-06-29	864	880	863	880	6,100	880
2016-06-28	865	883	865	882	1,500	882
2016-06-27	889	889	880	880	5,700	880
2016-06-24	900	900	875	877	7,700	877
2016-06-23	897	901	897	899	4,100	899
2016-06-22	905	905	894	896	7,300	896
2016-06-21	900	905	900	903	4,000	903
2016-06-20	905	905	900	900	3,200	900
2016-06-15	906	906	904	904	6,500	904
2016-06-14	902	909	896	904	4,000	904
2016-06-13	915	915	902	902	7,300	902
2016-06-10	914	914	914	914	14,900	914
2016-06-09	892	908	892	908	15,900	908
2016-06-08	890	899	890	892	6,800	892
2016-06-07	895	899	889	897	9,800	897
2016-06-06	899	899	887	898	3,700	898
2016-06-03	882	887	882	887	900	887
2016-06-02	876	888	876	879	2,100	879
2016-06-01	870	881	866	876	3,000	876
2016-05-30	855	870	855	864	2,000	864
2016-05-27	867	867	864	864	400	864
2016-05-26	852	864	850	864	2,000	864
2016-05-25	898	898	860	867	10,500	867
2016-05-24	885	885	884	884	4,500	884
2016-05-23	885	885	880	880	1,900	880
2016-05-20	874	885	874	885	4,000	885
2016-05-19	876	876	862	875	1,800	875
2016-05-18	876	876	876	876	4,800	876
2016-05-17	875	876	874	876	1,200	876
2016-05-16	890	890	855	871	22,100	871
2016-05-13	851	879	851	879	3,600	879
2016-05-12	851	852	850	850	3,500	850
2016-05-11	847	851	843	851	7,100	851
2016-05-10	840	843	839	843	5,800	843
2016-05-09	833	833	833	833	200	833
2016-05-06	847	847	832	832	1,300	832
2016-05-02	820	820	812	812	1,200	812
2016-04-28	826	830	826	830	300	830
2016-04-27	850	850	820	826	4,000	826
2016-04-26	842	850	834	850	800	850
2016-04-25	875	875	845	850	11,400	850
2016-04-22	835	835	821	831	5,700	831
2016-04-21	842	842	820	842	2,300	842
2016-04-20	842	855	842	842	3,700	842
2016-04-19	827	827	827	827	400	827
2016-04-18	827	827	827	827	100	827
2016-04-15	908	908	827	827	7,200	827
2016-04-14	826	835	826	835	700	835
2016-04-13	829	829	814	826	1,600	826
2016-04-12	832	835	795	825	6,500	825
2016-04-11	835	835	830	831	2,200	831
2016-04-08	830	840	830	834	3,200	834
2016-04-07	837	839	830	830	500	830
2016-04-06	833	837	833	837	200	837
2016-04-05	830	832	830	832	2,900	832
2016-04-04	837	850	833	840	1,500	840
2016-04-01	836	846	831	837	2,400	837
2016-03-30	850	850	847	847	3,000	847
2016-03-28	844	847	844	847	4,000	847
2016-03-25	835	843	835	843	12,000	843
2016-03-24	840	843	840	843	3,000	843
2016-03-23	840	843	840	843	3,000	843
2016-03-22	848	848	840	840	2,000	840
2016-03-18	837	837	837	837	1,000	837
2016-03-16	836	836	836	836	1,000	836
2016-03-15	841	841	841	841	7,000	841
2016-03-14	850	850	842	844	7,000	844
2016-03-11	845	845	845	845	1,000	845
2016-03-10	845	845	845	845	2,000	845
2016-03-09	845	845	845	845	1,000	845
2016-03-07	848	848	848	848	1,000	848
2016-03-04	838	838	838	838	2,000	838
2016-03-03	850	850	850	850	1,000	850
2016-02-29	849	849	834	834	2,000	834
2016-02-26	849	849	849	849	2,000	849
2016-02-25	844	850	835	835	15,000	835
2016-02-24	844	850	844	845	11,000	845
2016-02-22	834	838	834	838	2,000	838
2016-02-19	831	831	831	831	3,000	831
2016-02-18	840	840	830	830	20,000	830
2016-02-17	832	832	832	832	2,000	832
2016-02-16	838	839	830	831	6,000	831
2016-02-15	840	840	830	830	22,000	830
2016-02-12	845	845	835	836	9,000	836
2016-02-05	840	840	840	840	4,000	840
2016-02-04	855	855	841	848	5,000	848
2016-02-01	945	945	945	945	1,000	945
2016-01-29	831	870	831	870	4,000	870
2016-01-28	831	831	831	831	1,000	831
2016-01-27	846	846	840	841	5,000	841
2016-01-26	835	848	835	848	6,000	848
2016-01-25	847	847	845	845	7,000	845
2016-01-22	843	847	843	847	4,000	847
2016-01-21	841	841	838	838	3,000	838
2016-01-20	846	846	841	841	3,000	841
2016-01-19	846	846	846	846	1,000	846
2016-01-18	835	846	835	846	3,000	846
2016-01-15	850	850	834	835	11,000	835
2016-01-14	845	850	845	850	6,000	850
2016-01-13	838	845	838	845	4,000	845
2016-01-12	838	838	838	838	2,000	838
2016-01-08	850	853	850	853	9,000	853
2016-01-07	853	853	853	853	2,000	853
2016-01-06	866	866	851	853	16,000	853
2016-01-05	877	877	865	865	4,000	865
2016-01-04	865	868	865	868	3,000	868

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28