1938 日本リーテック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,469	1,482	1,469	1,471	700	1,471
2018-12-27	1,470	1,499	1,470	1,499	600	1,499
2018-12-26	1,429	1,480	1,429	1,480	700	1,480
2018-12-25	1,412	1,461	1,412	1,430	6,300	1,430
2018-12-21	1,480	1,480	1,430	1,472	4,300	1,472
2018-12-20	1,475	1,475	1,461	1,470	1,300	1,470
2018-12-19	1,445	1,478	1,445	1,478	500	1,478
2018-12-18	1,451	1,451	1,443	1,444	600	1,444
2018-12-17	1,469	1,470	1,450	1,450	6,200	1,450
2018-12-14	1,495	1,516	1,480	1,499	2,900	1,499
2018-12-13	1,495	1,511	1,490	1,491	1,900	1,491
2018-12-12	1,506	1,516	1,465	1,465	2,600	1,465
2018-12-11	1,480	1,508	1,480	1,500	1,800	1,500
2018-12-10	1,539	1,539	1,483	1,500	12,700	1,500
2018-12-07	1,502	1,524	1,502	1,510	3,900	1,510
2018-12-06	1,495	1,500	1,491	1,500	700	1,500
2018-12-05	1,500	1,508	1,494	1,494	3,200	1,494
2018-12-04	1,471	1,524	1,464	1,504	4,400	1,504
2018-12-03	1,490	1,529	1,449	1,470	6,900	1,470
2018-11-30	1,490	1,490	1,488	1,490	400	1,490
2018-11-29	1,467	1,539	1,460	1,497	2,500	1,497
2018-11-28	1,466	1,466	1,466	1,466	100	1,466
2018-11-27	1,475	1,475	1,465	1,465	300	1,465
2018-11-26	1,476	1,476	1,476	1,476	3,800	1,476
2018-11-22	1,529	1,529	1,511	1,511	1,800	1,511
2018-11-21	1,492	1,525	1,492	1,500	2,900	1,500
2018-11-20	1,491	1,535	1,487	1,500	3,300	1,500
2018-11-19	1,438	1,491	1,438	1,491	400	1,491
2018-11-16	1,447	1,490	1,425	1,436	4,800	1,436
2018-11-15	1,540	1,540	1,477	1,477	6,100	1,477
2018-11-14	1,499	1,515	1,498	1,515	8,500	1,515
2018-11-13	1,500	1,503	1,491	1,500	4,000	1,500
2018-11-12	1,500	1,500	1,490	1,500	1,300	1,500
2018-11-09	1,499	1,510	1,499	1,510	3,300	1,510
2018-11-08	1,499	1,499	1,464	1,499	2,000	1,499
2018-11-07	1,499	1,499	1,490	1,490	1,200	1,490
2018-11-06	1,500	1,500	1,499	1,499	300	1,499
2018-11-05	1,525	1,525	1,510	1,510	1,600	1,510
2018-11-02	1,496	1,509	1,462	1,509	1,700	1,509
2018-11-01	1,465	1,494	1,434	1,466	3,400	1,466
2018-10-31	1,401	1,465	1,401	1,465	500	1,465
2018-10-30	1,432	1,432	1,400	1,400	400	1,400
2018-10-29	1,492	1,492	1,432	1,432	700	1,432
2018-10-26	1,536	1,536	1,496	1,496	200	1,496
2018-10-25	1,540	1,540	1,469	1,538	5,200	1,538
2018-10-24	1,491	1,500	1,491	1,500	1,400	1,500
2018-10-23	1,488	1,499	1,477	1,478	900	1,478
2018-10-22	1,495	1,500	1,486	1,486	600	1,486
2018-10-19	1,475	1,500	1,412	1,500	2,800	1,500
2018-10-18	1,489	1,498	1,489	1,498	300	1,498
2018-10-17	1,500	1,500	1,497	1,497	3,600	1,497
2018-10-16	1,507	1,507	1,507	1,507	200	1,507
2018-10-15	1,479	1,508	1,479	1,508	5,100	1,508
2018-10-12	1,412	1,483	1,396	1,479	5,100	1,479
2018-10-11	1,550	1,550	1,391	1,411	23,800	1,411
2018-10-10	1,574	1,574	1,547	1,555	1,700	1,555
2018-10-09	1,526	1,526	1,526	1,526	100	1,526
2018-10-05	1,558	1,558	1,558	1,558	500	1,558
2018-10-04	1,566	1,566	1,526	1,558	1,000	1,558
2018-10-03	1,471	1,569	1,471	1,567	3,300	1,567
2018-10-02	1,590	1,590	1,490	1,493	12,400	1,493
2018-10-01	1,619	1,868	1,570	1,597	41,700	1,597
2018-09-28	1,477	1,508	1,447	1,502	2,600	1,502
2018-09-27	1,510	1,549	1,509	1,509	17,000	1,509
2018-09-26	1,512	1,514	1,497	1,512	9,800	1,512
2018-09-25	1,549	1,549	1,467	1,517	25,200	1,517
2018-09-21	1,504	1,520	1,477	1,519	18,000	1,519
2018-09-20	1,392	1,436	1,392	1,433	2,500	1,433
2018-09-19	1,374	1,392	1,374	1,389	1,800	1,389
2018-09-18	1,395	1,400	1,362	1,368	6,300	1,368
2018-09-14	1,421	1,422	1,362	1,413	9,600	1,413
2018-09-13	1,418	1,455	1,415	1,416	1,900	1,416
2018-09-12	1,479	1,479	1,411	1,417	4,400	1,417
2018-09-11	1,478	1,486	1,478	1,478	1,600	1,478
2018-09-10	1,499	1,499	1,469	1,487	7,800	1,487
2018-09-07	1,489	1,489	1,489	1,489	1,100	1,489
2018-09-06	1,512	1,513	1,456	1,490	4,700	1,490
2018-09-05	1,520	1,521	1,506	1,520	16,100	1,520
2018-09-04	1,520	1,520	1,501	1,520	15,700	1,520
2018-09-03	1,535	1,535	1,533	1,533	300	1,533
2018-08-31	1,554	1,554	1,514	1,535	1,300	1,535
2018-08-30	1,538	1,569	1,511	1,559	10,700	1,559
2018-08-29	1,513	1,549	1,509	1,540	2,800	1,540
2018-08-28	1,475	1,540	1,475	1,529	4,200	1,529
2018-08-27	1,493	1,493	1,470	1,493	10,700	1,493
2018-08-24	1,480	1,495	1,480	1,485	5,200	1,485
2018-08-23	1,471	1,494	1,471	1,479	7,300	1,479
2018-08-22	1,479	1,489	1,472	1,475	3,500	1,475
2018-08-21	1,481	1,495	1,470	1,479	3,300	1,479
2018-08-20	1,482	1,540	1,481	1,497	7,000	1,497
2018-08-17	1,510	1,529	1,502	1,507	1,100	1,507
2018-08-16	1,537	1,543	1,510	1,510	3,400	1,510
2018-08-15	1,599	1,599	1,534	1,548	8,400	1,548
2018-08-14	1,560	1,592	1,555	1,575	12,100	1,575
2018-08-13	1,564	1,587	1,542	1,550	5,900	1,550
2018-08-10	1,535	1,572	1,535	1,564	1,300	1,564
2018-08-09	1,600	1,600	1,537	1,552	15,400	1,552
2018-08-08	1,600	1,600	1,590	1,600	24,200	1,600
2018-08-07	1,596	1,600	1,560	1,600	7,900	1,600
2018-08-06	1,598	1,598	1,595	1,597	2,000	1,597
2018-08-03	1,565	1,599	1,536	1,580	1,800	1,580
2018-08-02	1,570	1,598	1,570	1,579	500	1,579
2018-08-01	1,595	1,595	1,560	1,560	2,400	1,560
2018-07-31	1,541	1,597	1,541	1,582	800	1,582
2018-07-30	1,605	1,605	1,536	1,572	4,100	1,572
2018-07-27	1,605	1,605	1,570	1,605	2,100	1,605
2018-07-26	1,600	1,600	1,600	1,600	100	1,600
2018-07-25	1,600	1,601	1,560	1,601	19,500	1,601
2018-07-24	1,600	1,605	1,599	1,605	8,800	1,605
2018-07-23	1,598	1,600	1,580	1,600	10,600	1,600
2018-07-20	1,586	1,604	1,581	1,600	4,800	1,600
2018-07-19	1,560	1,586	1,553	1,570	1,900	1,570
2018-07-18	1,555	1,560	1,550	1,560	500	1,560
2018-07-17	1,600	1,600	1,490	1,555	24,600	1,555
2018-07-13	1,606	1,608	1,600	1,608	7,300	1,608
2018-07-12	1,591	1,630	1,591	1,610	10,200	1,610
2018-07-11	1,571	1,589	1,571	1,589	1,000	1,589
2018-07-10	1,579	1,579	1,561	1,570	5,600	1,570
2018-07-09	1,550	1,589	1,541	1,579	2,800	1,579
2018-07-06	1,538	1,550	1,538	1,550	2,100	1,550
2018-07-05	1,585	1,590	1,463	1,538	7,800	1,538
2018-07-04	1,549	1,555	1,490	1,505	2,700	1,505
2018-07-03	1,517	1,549	1,480	1,549	4,600	1,549
2018-07-02	1,521	1,594	1,500	1,550	3,800	1,550
2018-06-29	1,540	1,600	1,540	1,600	3,600	1,600
2018-06-28	1,512	1,540	1,500	1,540	1,100	1,540
2018-06-27	1,550	1,562	1,550	1,550	500	1,550
2018-06-26	1,576	1,597	1,560	1,561	3,200	1,561
2018-06-25	1,603	1,610	1,601	1,601	7,900	1,601
2018-06-22	1,597	1,598	1,586	1,598	2,600	1,598
2018-06-21	1,570	1,570	1,570	1,570	1,600	1,570
2018-06-20	1,564	1,576	1,560	1,570	2,200	1,570
2018-06-19	1,597	1,597	1,560	1,560	2,400	1,560
2018-06-18	1,574	1,580	1,565	1,576	3,200	1,576
2018-06-15	1,600	1,600	1,578	1,594	5,000	1,594
2018-06-14	1,602	1,602	1,590	1,601	3,300	1,601
2018-06-13	1,599	1,605	1,598	1,605	2,900	1,605
2018-06-12	1,587	1,598	1,581	1,598	1,400	1,598
2018-06-11	1,572	1,584	1,572	1,582	3,400	1,582
2018-06-08	1,580	1,584	1,570	1,580	12,400	1,580
2018-06-07	1,562	1,574	1,562	1,574	3,700	1,574
2018-06-06	1,570	1,570	1,550	1,551	5,700	1,551
2018-06-05	1,555	1,580	1,552	1,566	6,700	1,566
2018-06-04	1,523	1,559	1,521	1,555	10,700	1,555
2018-06-01	1,500	1,520	1,484	1,520	4,700	1,520
2018-05-31	1,505	1,540	1,500	1,520	2,800	1,520
2018-05-30	1,522	1,522	1,522	1,522	300	1,522
2018-05-29	1,508	1,522	1,507	1,521	2,800	1,521
2018-05-28	1,545	1,545	1,514	1,524	500	1,524
2018-05-25	1,547	1,547	1,513	1,513	5,200	1,513
2018-05-24	1,515	1,545	1,515	1,535	7,100	1,535
2018-05-23	1,522	1,522	1,498	1,515	2,500	1,515
2018-05-22	1,522	1,543	1,496	1,531	4,300	1,531
2018-05-21	1,469	1,545	1,466	1,545	10,000	1,545
2018-05-18	1,472	1,472	1,465	1,469	2,700	1,469
2018-05-17	1,474	1,474	1,473	1,473	200	1,473
2018-05-16	1,474	1,474	1,474	1,474	300	1,474
2018-05-15	1,519	1,519	1,490	1,491	4,900	1,491
2018-05-14	1,499	1,510	1,471	1,508	4,000	1,508
2018-05-11	1,490	1,490	1,415	1,470	5,200	1,470
2018-05-10	1,459	1,490	1,436	1,490	5,800	1,490
2018-05-09	1,431	1,450	1,431	1,450	2,600	1,450
2018-05-08	1,435	1,435	1,435	1,435	100	1,435
2018-05-07	1,450	1,450	1,439	1,440	1,300	1,440
2018-05-02	1,433	1,433	1,430	1,433	500	1,433
2018-05-01	1,450	1,455	1,440	1,440	2,600	1,440
2018-04-27	1,450	1,450	1,422	1,423	2,100	1,423
2018-04-26	1,445	1,450	1,445	1,450	800	1,450
2018-04-25	1,449	1,462	1,445	1,445	9,600	1,445
2018-04-24	1,449	1,455	1,441	1,455	15,900	1,455
2018-04-23	1,439	1,441	1,415	1,438	9,100	1,438
2018-04-20	1,401	1,429	1,401	1,429	5,000	1,429
2018-04-19	1,400	1,400	1,375	1,400	13,000	1,400
2018-04-18	1,375	1,400	1,375	1,400	4,300	1,400
2018-04-17	1,375	1,409	1,374	1,375	5,700	1,375
2018-04-16	1,382	1,382	1,372	1,373	5,400	1,373
2018-04-13	1,411	1,419	1,395	1,410	2,700	1,410
2018-04-12	1,409	1,415	1,409	1,409	1,500	1,409
2018-04-11	1,401	1,408	1,398	1,408	1,100	1,408
2018-04-10	1,382	1,400	1,382	1,396	2,200	1,396
2018-04-09	1,377	1,400	1,370	1,400	4,500	1,400
2018-04-06	1,439	1,439	1,375	1,377	8,800	1,377
2018-04-05	1,400	1,439	1,384	1,439	11,200	1,439
2018-04-04	1,435	1,440	1,421	1,440	1,400	1,440
2018-04-03	1,421	1,434	1,421	1,434	300	1,434
2018-03-30	1,450	1,465	1,400	1,442	11,400	1,442
2018-03-29	1,424	1,449	1,413	1,448	11,400	1,448
2018-03-28	1,430	1,430	1,381	1,418	3,500	1,418
2018-03-27	1,413	1,413	1,391	1,391	1,700	1,391
2018-03-26	1,390	1,410	1,371	1,410	8,700	1,410
2018-03-23	1,418	1,428	1,370	1,397	10,700	1,397
2018-03-22	1,395	1,398	1,395	1,398	500	1,398
2018-03-20	1,373	1,409	1,373	1,394	1,800	1,394
2018-03-19	1,384	1,398	1,383	1,383	1,200	1,383
2018-03-16	1,389	1,389	1,382	1,382	300	1,382
2018-03-15	1,409	1,409	1,361	1,365	7,900	1,365
2018-03-14	1,340	1,369	1,340	1,360	600	1,360
2018-03-13	1,340	1,340	1,324	1,333	3,600	1,333
2018-03-12	1,320	1,364	1,320	1,340	3,800	1,340
2018-03-09	1,301	1,320	1,282	1,302	4,000	1,302
2018-03-08	1,301	1,319	1,290	1,300	900	1,300
2018-03-07	1,289	1,300	1,282	1,300	600	1,300
2018-03-06	1,311	1,322	1,280	1,288	4,700	1,288
2018-03-05	1,279	1,318	1,262	1,296	5,700	1,296
2018-03-02	1,301	1,310	1,283	1,305	12,800	1,305
2018-03-01	1,322	1,322	1,313	1,313	700	1,313
2018-02-28	1,324	1,324	1,315	1,315	900	1,315
2018-02-27	1,381	1,381	1,321	1,340	25,000	1,340
2018-02-26	1,419	1,419	1,401	1,401	4,200	1,401
2018-02-23	1,378	1,398	1,378	1,396	1,000	1,396
2018-02-22	1,370	1,390	1,360	1,388	3,700	1,388
2018-02-21	1,400	1,400	1,390	1,400	1,800	1,400
2018-02-20	1,404	1,408	1,404	1,408	1,200	1,408
2018-02-19	1,410	1,412	1,409	1,412	500	1,412
2018-02-16	1,410	1,410	1,390	1,390	1,300	1,390
2018-02-15	1,428	1,428	1,362	1,388	6,900	1,388
2018-02-14	1,387	1,387	1,350	1,360	3,200	1,360
2018-02-13	1,335	1,360	1,335	1,360	4,600	1,360
2018-02-09	1,337	1,345	1,337	1,337	1,000	1,337
2018-02-08	1,348	1,348	1,347	1,347	300	1,347
2018-02-07	1,340	1,340	1,340	1,340	100	1,340
2018-02-06	1,259	1,380	1,250	1,301	8,200	1,301
2018-02-05	1,301	1,349	1,301	1,349	3,200	1,349
2018-02-02	1,349	1,358	1,349	1,356	600	1,356
2018-02-01	1,340	1,340	1,321	1,340	10,800	1,340
2018-01-31	1,369	1,369	1,322	1,340	3,700	1,340
2018-01-30	1,380	1,380	1,352	1,370	2,200	1,370
2018-01-29	1,380	1,380	1,380	1,380	300	1,380
2018-01-26	1,380	1,380	1,380	1,380	300	1,380
2018-01-25	1,400	1,400	1,375	1,385	4,200	1,385
2018-01-24	1,380	1,389	1,380	1,389	1,700	1,389
2018-01-23	1,383	1,385	1,376	1,385	2,500	1,385
2018-01-22	1,376	1,376	1,375	1,376	800	1,376
2018-01-19	1,389	1,389	1,389	1,389	100	1,389
2018-01-18	1,393	1,393	1,368	1,368	800	1,368
2018-01-17	1,388	1,388	1,380	1,384	1,300	1,384
2018-01-16	1,379	1,379	1,352	1,376	1,200	1,376
2018-01-15	1,398	1,400	1,380	1,400	6,000	1,400
2018-01-12	1,368	1,418	1,368	1,382	5,100	1,382
2018-01-11	1,366	1,366	1,346	1,363	1,800	1,363
2018-01-10	1,360	1,360	1,336	1,336	500	1,336
2018-01-09	1,340	1,371	1,322	1,371	3,000	1,371
2018-01-05	1,320	1,340	1,320	1,340	3,600	1,340
2018-01-04	1,300	1,306	1,300	1,306	1,400	1,306

分割・併合履歴：なし