1938 日本リーテック(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,3141,3141,2831,3014,0001,301
2017-12-281,3001,3001,2901,2906001,290
2017-12-271,3031,3051,2821,2826001,282
2017-12-261,2981,3011,2801,3011,1001,301
2017-12-251,2901,2901,2731,2905,7001,290
2017-12-221,2801,2991,2771,2905,3001,290
2017-12-211,2711,2801,2661,2802,9001,280
2017-12-201,2751,2791,2671,2741,6001,274
2017-12-191,2611,2641,2501,2511,6001,251
2017-12-181,2881,2891,2421,2422,9001,242
2017-12-151,2791,2791,2711,2715,6001,271
2017-12-141,2771,2951,2681,2822,4001,282
2017-12-131,2631,2631,2541,2541,3001,254
2017-12-121,2791,2821,2251,25510,1001,255
2017-12-111,3001,3031,2781,2782,9001,278
2017-12-081,3001,3041,2701,29911,6001,299
2017-12-071,2751,2801,2751,2804,3001,280
2017-12-061,2681,2801,2601,2803,7001,280
2017-12-051,2701,2781,2671,2786,8001,278
2017-12-041,2621,2691,2621,2695001,269
2017-12-011,2671,2671,2561,2621,6001,262
2017-11-301,2501,2651,2501,2643,3001,264
2017-11-291,2581,2631,2521,2524,1001,252
2017-11-281,2641,2641,2461,2505,4001,250
2017-11-271,2741,2751,2511,2649,2001,264
2017-11-241,2671,2741,2621,2721,2001,272
2017-11-221,2811,2811,2211,2594,4001,259
2017-11-211,2611,2681,2431,2641,7001,264
2017-11-201,2351,2601,2351,2602,1001,260
2017-11-171,2761,2761,2351,2354,7001,235
2017-11-161,2221,2791,2221,27819,3001,278
2017-11-151,2741,2741,2361,2367,9001,236
2017-11-131,2581,2581,2451,2502,1001,250
2017-11-101,2701,2701,2481,2583,0001,258
2017-11-091,2841,2851,2681,2681,1001,268
2017-11-081,2821,2821,2811,2817001,281
2017-11-071,2791,2791,2771,2777001,277
2017-11-061,2801,2801,2751,2782,0001,278
2017-11-021,2771,2791,2381,2606,8001,260
2017-11-011,2511,2741,2461,2515,4001,251
2017-10-311,2421,2511,2421,2509,0001,250
2017-10-301,2571,2571,2471,2471,4001,247
2017-10-271,2641,2791,2541,25710,3001,257
2017-10-261,2621,2821,2621,2642,6001,264
2017-10-251,2931,2931,2611,2816,7001,281
2017-10-241,2511,2911,2511,2913,5001,291
2017-10-231,2491,2631,2411,2417,6001,241
2017-10-201,2491,2491,2291,2439001,243
2017-10-191,2321,2351,2191,2256,1001,225
2017-10-181,2331,2451,2331,2455001,245
2017-10-171,2461,2461,2321,2331,1001,233
2017-10-161,2491,2491,2361,2489,3001,248
2017-10-131,2591,2591,2391,2426,4001,242
2017-10-121,2501,2601,2431,2592,6001,259
2017-10-111,2501,2501,2451,2452,4001,245
2017-10-101,2491,2491,2481,2487001,248
2017-10-061,2301,2501,2301,24911,6001,249
2017-10-051,2371,2381,2361,2362,2001,236
2017-10-041,2351,2501,2351,2496,8001,249
2017-10-031,2451,2451,2351,2353001,235
2017-10-021,2321,2451,2321,2389001,238
2017-09-291,2301,2321,2301,2323001,232
2017-09-281,2391,2391,2341,2345001,234
2017-09-271,2511,2511,2461,2474001,247
2017-09-261,2291,2691,2291,2611,0001,261
2017-09-251,2281,2301,2271,2276,0001,227
2017-09-221,2111,2221,2091,2196,0001,219
2017-09-211,1971,2101,1971,2101,3001,210
2017-09-201,2051,2061,1971,1972,5001,197
2017-09-191,1911,2001,1901,1902,3001,190
2017-09-151,2001,2001,1881,1888,4001,188
2017-09-141,2201,2201,1971,2007,6001,200
2017-09-131,2201,2211,2081,2088,1001,208
2017-09-121,2361,2401,2201,2204,5001,220
2017-09-111,2351,2441,2351,2391,9001,239
2017-09-081,2491,2491,2151,2154,5001,215
2017-09-071,2361,2361,2251,2258001,225
2017-09-061,2521,2531,1971,2144,8001,214
2017-09-051,2751,2751,2601,2642,5001,264
2017-09-041,2741,2751,2701,2753001,275
2017-09-011,2901,2901,2701,2701,5001,270
2017-08-311,2911,2991,2601,2602,0001,260
2017-08-291,2891,2901,2891,2903,1001,290
2017-08-281,3001,3001,2751,2902,7001,290
2017-08-251,3111,3111,3001,3005,5001,300
2017-08-241,2951,3101,2951,3102,0001,310
2017-08-231,3031,3031,2951,2951,3001,295
2017-08-221,3001,3071,2951,3008,2001,300
2017-08-211,2861,3151,2851,3087,3001,308
2017-08-181,2811,2891,2811,2891,3001,289
2017-08-171,2751,2901,2701,2903,9001,290
2017-08-161,2851,2851,2701,2782,9001,278
2017-08-151,2921,2931,2791,2867,9001,286
2017-08-141,2501,2791,2501,2794,5001,279
2017-08-101,2501,2501,2091,2323,2001,232
2017-08-091,3141,3201,3001,3003,2001,300
2017-08-081,3211,3211,3011,3142,1001,314
2017-08-071,3161,3361,3051,3327,6001,332
2017-08-041,2941,3001,2731,2972,7001,297
2017-08-031,2801,2821,2791,2826001,282
2017-08-021,2801,2851,2701,2805,7001,280
2017-08-011,3051,3051,2901,2935,3001,293
2017-07-311,3181,3181,3001,3015,8001,301
2017-07-281,3191,3191,2951,3186,6001,318
2017-07-271,3101,3191,2811,3196,3001,319
2017-07-261,3511,3591,3121,3185,2001,318
2017-07-251,3601,3671,3501,36025,2001,360
2017-07-241,3341,3591,3341,34725,4001,347
2017-07-211,3201,3441,3201,3417,7001,341
2017-07-201,3151,3381,3151,31914,5001,319
2017-07-191,3001,3101,2911,3109,5001,310
2017-07-181,2831,3141,2771,30043,2001,300
2017-07-141,2481,2801,2471,27716,1001,277
2017-07-131,2421,2501,2411,2486,8001,248
2017-07-121,2301,2431,2261,2414,1001,241
2017-07-111,2201,2301,2191,23015,3001,230
2017-07-101,2141,2191,1831,2174,8001,217
2017-07-071,2011,2011,1801,18411,3001,184
2017-07-061,2311,2321,2001,22216,8001,222
2017-07-051,2341,2341,2331,2331,2001,233
2017-07-041,2421,2421,1951,2369,9001,236
2017-07-031,2401,2401,2401,2405001,240
2017-06-301,2551,2551,2201,2521,8001,252
2017-06-291,2401,2401,2101,24026,5001,240
2017-06-281,2411,2411,2411,2414001,241
2017-06-271,2401,2501,2401,2412,1001,241
2017-06-261,2671,2681,2081,24013,2001,240
2017-06-231,2561,2591,2551,2555,1001,255
2017-06-221,2611,2611,2591,2591,0001,259
2017-06-211,2671,2681,2601,2601,7001,260
2017-06-201,2661,2671,2621,2651,6001,265
2017-06-191,2661,2781,2661,2666,0001,266
2017-06-161,3141,3141,2511,2667,9001,266
2017-06-151,3081,3141,3011,3097,2001,309
2017-06-141,3021,3101,2931,3037,3001,303
2017-06-131,3091,3121,3011,3025,6001,302
2017-06-121,2971,3011,2971,2998,4001,299
2017-06-091,3001,3101,2961,29722,8001,297
2017-06-081,2641,2841,2641,28412,7001,284
2017-06-071,2581,2681,2531,2624,7001,262
2017-06-061,2581,2701,2461,2704,2001,270
2017-06-051,2381,2531,2351,2535,4001,253
2017-06-021,2301,2451,2271,2413,3001,241
2017-06-011,2291,2291,2011,2252,8001,225
2017-05-311,2071,2251,2021,2194,2001,219
2017-05-301,2091,2101,2061,2071,2001,207
2017-05-291,2151,2301,2101,2135,5001,213
2017-05-261,2751,2751,2441,24512,8001,245
2017-05-251,2381,2631,2301,26329,8001,263
2017-05-241,1901,2201,1881,21513,5001,215
2017-05-231,1891,1891,1831,1847001,184
2017-05-221,1851,1891,1781,1895,7001,189
2017-05-191,1921,1921,1801,1854,6001,185
2017-05-181,1921,1921,1871,1921,4001,192
2017-05-171,1901,1941,1851,19314,9001,193
2017-05-161,1901,1901,1901,1903001,190
2017-05-151,1971,1971,1731,18413,4001,184
2017-05-121,1801,1881,1761,1864,1001,186
2017-05-111,1751,1781,1651,1735,6001,173
2017-05-101,1881,1951,1861,18610,3001,186
2017-05-091,1851,1901,1831,1864,0001,186
2017-05-081,1701,1891,1401,1809,9001,180
2017-05-021,1701,1701,1701,1703,7001,170
2017-05-011,1661,1681,1651,1655001,165
2017-04-281,1651,1651,1651,1653001,165
2017-04-271,1621,1651,1621,1659001,165
2017-04-261,1601,1681,1501,1582,9001,158
2017-04-251,1971,1971,1901,1906,3001,190
2017-04-241,1871,1901,1821,1843,3001,184
2017-04-211,1891,1891,1781,1841,4001,184
2017-04-201,1641,1681,1641,1682,4001,168
2017-04-191,1591,1621,1411,1621,8001,162
2017-04-181,1741,1741,1501,1623,5001,162
2017-04-171,2001,2001,1901,1907,7001,190
2017-04-141,1791,1871,1701,1871,9001,187
2017-04-131,1661,1661,1601,1601,6001,160
2017-04-121,1701,1721,1701,1701,7001,170
2017-04-111,1661,1671,1661,1672001,167
2017-04-101,1771,1771,1611,1695001,169
2017-04-071,1501,1501,1411,1506,3001,150
2017-04-061,1501,1541,1501,15010,0001,150
2017-04-051,1801,1801,1501,1503,6001,150
2017-04-041,1901,1901,1601,18617,3001,186
2017-04-031,1931,1931,1891,1893,4001,189
2017-03-311,2121,2121,1921,1936001,193
2017-03-301,2131,2131,2121,2123001,212
2017-03-291,1921,2191,1321,2192,8001,219
2017-03-281,2341,2361,2301,2331,0001,233
2017-03-271,2381,2401,2251,23410,3001,234
2017-03-241,2151,2301,2091,2302,1001,230
2017-03-231,1701,2201,1551,2194,7001,219
2017-03-221,2151,2161,0311,14510,6001,145
2017-03-211,2391,2391,2151,2151,7001,215
2017-03-171,2151,2241,2151,2151,1001,215
2017-03-161,2151,2171,2101,2151,2001,215
2017-03-151,2601,2601,2001,21513,7001,215
2017-03-141,2401,2481,2361,2444,2001,244
2017-03-131,2411,2441,2331,2333,4001,233
2017-03-101,2541,2591,2411,2467,6001,246
2017-03-091,2651,2721,2231,2536,6001,253
2017-03-081,2721,2751,2651,2693,5001,269
2017-03-071,2751,2801,2711,2724,0001,272
2017-03-061,2781,2801,2711,2773,7001,277
2017-03-031,2911,2981,2811,2883,4001,288
2017-03-021,2981,3121,2901,30029,2001,300
2017-03-011,2811,2901,2101,28611,0001,286
2017-02-281,2951,3071,2921,29310,3001,293
2017-02-271,3191,3301,2901,31326,2001,313
2017-02-241,3151,3261,3001,31923,7001,319
2017-02-231,3051,3201,3051,3158,7001,315
2017-02-221,3381,3381,2851,31721,5001,317
2017-02-211,2801,3171,2801,3177,8001,317
2017-02-201,2601,2831,2601,2758,7001,275
2017-02-171,2691,2801,2681,2704,0001,270
2017-02-161,2601,2691,2491,2688,9001,268
2017-02-151,2781,2781,2211,26012,3001,260
2017-02-141,2811,2811,2201,25017,7001,250
2017-02-131,2881,2901,2621,28022,8001,280
2017-02-101,2741,2821,2521,27022,5001,270
2017-02-091,2451,2801,2391,26127,8001,261
2017-02-081,2441,2441,2311,2405,4001,240
2017-02-071,2071,2501,2071,23723,9001,237
2017-02-061,1751,1981,1711,19714,9001,197
2017-02-031,1821,1821,1771,1792,7001,179
2017-02-021,1801,1901,1761,1867,6001,186
2017-02-011,1911,1911,1731,1865,6001,186
2017-01-311,1781,1941,1721,1799,4001,179
2017-01-301,1611,1801,1611,1784,8001,178
2017-01-271,1771,1791,1721,1752,4001,175
2017-01-261,1741,1801,1681,1755,7001,175
2017-01-251,2001,2001,1681,1809,7001,180
2017-01-241,1701,1981,1701,1839,4001,183
2017-01-231,1421,1671,1421,1656,4001,165
2017-01-201,1341,1341,1341,1345001,134
2017-01-191,1351,1351,1281,1338001,133
2017-01-181,1351,1351,1221,1351,0001,135
2017-01-171,1401,1461,1311,1353,9001,135
2017-01-161,1521,1521,1401,15012,7001,150
2017-01-131,1301,1501,1301,1437,4001,143
2017-01-121,1251,1401,1221,1308,6001,130
2017-01-111,1311,1411,1131,12212,7001,122
2017-01-101,1011,1371,1011,12913,9001,129
2017-01-061,1241,1391,0901,1313,3001,131
2017-01-051,1781,1781,1491,15410,6001,154
2017-01-041,1161,1801,1141,15915,2001,159

分割・併合履歴 : なし