1938 日本リーテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,589	1,610	1,522	1,554	5,900	1,554
2021-12-29	1,595	1,614	1,578	1,601	11,700	1,601
2021-12-28	1,560	1,615	1,538	1,615	10,100	1,615
2021-12-27	1,513	1,542	1,462	1,542	12,600	1,542
2021-12-24	1,508	1,522	1,501	1,522	4,100	1,522
2021-12-23	1,508	1,508	1,497	1,508	4,500	1,508
2021-12-22	1,524	1,532	1,495	1,508	9,600	1,508
2021-12-21	1,511	1,550	1,431	1,527	11,700	1,527
2021-12-20	1,585	1,585	1,510	1,510	11,000	1,510
2021-12-17	1,595	1,609	1,582	1,602	12,100	1,602
2021-12-16	1,571	1,604	1,536	1,595	11,200	1,595
2021-12-15	1,592	1,610	1,526	1,566	13,000	1,566
2021-12-14	1,555	1,604	1,549	1,595	14,400	1,595
2021-12-13	1,670	1,672	1,534	1,544	17,100	1,544
2021-12-10	1,680	1,680	1,638	1,669	44,000	1,669
2021-12-09	1,586	1,644	1,578	1,644	17,500	1,644
2021-12-08	1,544	1,587	1,543	1,587	21,500	1,587
2021-12-07	1,470	1,551	1,470	1,544	21,300	1,544
2021-12-06	1,438	1,480	1,425	1,465	13,200	1,465
2021-12-03	1,403	1,458	1,389	1,458	12,800	1,458
2021-12-02	1,391	1,437	1,391	1,401	19,300	1,401
2021-12-01	1,370	1,422	1,370	1,391	14,400	1,391
2021-11-30	1,365	1,437	1,350	1,393	34,000	1,393
2021-11-29	1,351	1,421	1,343	1,355	16,900	1,355
2021-11-26	1,426	1,426	1,380	1,381	16,300	1,381
2021-11-25	1,416	1,440	1,414	1,432	9,300	1,432
2021-11-24	1,452	1,453	1,417	1,417	7,800	1,417
2021-11-22	1,422	1,457	1,422	1,451	6,900	1,451
2021-11-19	1,445	1,468	1,420	1,420	8,900	1,420
2021-11-18	1,499	1,507	1,434	1,445	12,900	1,445
2021-11-17	1,583	1,583	1,494	1,499	15,700	1,499
2021-11-16	1,591	1,600	1,554	1,580	16,400	1,580
2021-11-15	1,653	1,653	1,554	1,566	12,900	1,566
2021-11-12	1,529	1,593	1,529	1,593	11,000	1,593
2021-11-11	1,525	1,558	1,494	1,526	10,600	1,526
2021-11-10	1,502	1,541	1,491	1,525	12,800	1,525
2021-11-09	1,496	1,529	1,489	1,502	9,500	1,502
2021-11-08	1,522	1,522	1,482	1,496	5,900	1,496
2021-11-05	1,567	1,567	1,524	1,524	4,500	1,524
2021-11-04	1,547	1,575	1,532	1,575	7,100	1,575
2021-11-02	1,577	1,588	1,550	1,550	4,900	1,550
2021-11-01	1,594	1,602	1,563	1,592	8,600	1,592
2021-10-29	1,550	1,584	1,550	1,584	10,700	1,584
2021-10-28	1,535	1,580	1,534	1,550	6,600	1,550
2021-10-27	1,558	1,562	1,534	1,557	5,200	1,557
2021-10-26	1,542	1,580	1,540	1,569	9,200	1,569
2021-10-25	1,528	1,546	1,511	1,542	11,400	1,542
2021-10-22	1,501	1,538	1,491	1,528	14,000	1,528
2021-10-21	1,527	1,550	1,501	1,501	12,900	1,501
2021-10-20	1,509	1,521	1,493	1,514	6,800	1,514
2021-10-19	1,516	1,521	1,488	1,509	8,700	1,509
2021-10-18	1,502	1,535	1,477	1,516	19,600	1,516
2021-10-15	1,442	1,512	1,432	1,504	19,700	1,504
2021-10-14	1,466	1,480	1,419	1,423	37,100	1,423
2021-10-13	1,504	1,518	1,484	1,509	19,100	1,509
2021-10-12	1,541	1,541	1,504	1,506	9,400	1,506
2021-10-11	1,511	1,559	1,507	1,559	11,100	1,559
2021-10-08	1,520	1,546	1,518	1,520	9,700	1,520
2021-10-07	1,510	1,515	1,493	1,506	9,000	1,506
2021-10-06	1,524	1,547	1,507	1,508	12,300	1,508
2021-10-05	1,556	1,557	1,510	1,513	19,400	1,513
2021-10-04	1,601	1,601	1,564	1,568	11,100	1,568
2021-10-01	1,656	1,656	1,593	1,593	16,000	1,593
2021-09-30	1,706	1,718	1,665	1,665	8,300	1,665
2021-09-29	1,735	1,735	1,682	1,692	17,400	1,692
2021-09-28	1,767	1,767	1,707	1,763	17,700	1,763
2021-09-27	1,770	1,770	1,714	1,733	17,700	1,733
2021-09-24	1,723	1,770	1,694	1,758	24,300	1,758
2021-09-22	1,780	1,795	1,718	1,718	18,000	1,718
2021-09-21	1,794	1,809	1,777	1,787	15,300	1,787
2021-09-17	1,780	1,824	1,747	1,824	18,600	1,824
2021-09-16	1,762	1,783	1,732	1,783	15,100	1,783
2021-09-15	1,810	1,810	1,720	1,774	19,500	1,774
2021-09-14	1,827	1,850	1,789	1,850	18,400	1,850
2021-09-13	1,788	1,812	1,761	1,812	11,600	1,812
2021-09-10	1,773	1,816	1,764	1,816	26,500	1,816
2021-09-09	1,768	1,776	1,736	1,773	14,400	1,773
2021-09-08	1,699	1,770	1,698	1,770	16,200	1,770
2021-09-07	1,706	1,717	1,675	1,700	13,600	1,700
2021-09-06	1,721	1,725	1,678	1,696	14,300	1,696
2021-09-03	1,656	1,720	1,656	1,720	11,200	1,720
2021-09-02	1,689	1,700	1,650	1,650	8,300	1,650
2021-09-01	1,651	1,713	1,651	1,713	9,500	1,713
2021-08-31	1,710	1,710	1,689	1,691	8,100	1,691
2021-08-30	1,721	1,728	1,708	1,728	6,400	1,728
2021-08-27	1,692	1,703	1,687	1,698	3,600	1,698
2021-08-26	1,655	1,707	1,655	1,707	7,300	1,707
2021-08-25	1,730	1,730	1,648	1,648	10,200	1,648
2021-08-24	1,630	1,710	1,623	1,696	10,800	1,696
2021-08-23	1,578	1,620	1,578	1,620	7,600	1,620
2021-08-20	1,559	1,585	1,517	1,581	11,600	1,581
2021-08-19	1,544	1,564	1,528	1,546	10,800	1,546
2021-08-18	1,541	1,574	1,507	1,564	11,300	1,564
2021-08-17	1,609	1,609	1,540	1,541	13,000	1,541
2021-08-16	1,675	1,675	1,600	1,600	16,800	1,600
2021-08-13	1,662	1,669	1,644	1,666	6,300	1,666
2021-08-12	1,676	1,676	1,655	1,662	4,100	1,662
2021-08-11	1,667	1,667	1,625	1,636	6,100	1,636
2021-08-10	1,695	1,695	1,641	1,653	5,900	1,653
2021-08-06	1,682	1,710	1,666	1,666	3,200	1,666
2021-08-05	1,713	1,731	1,679	1,686	5,900	1,686
2021-08-04	1,748	1,748	1,708	1,724	7,600	1,724
2021-08-03	1,765	1,786	1,756	1,756	5,200	1,756
2021-08-02	1,760	1,805	1,746	1,805	13,800	1,805
2021-07-30	1,784	1,784	1,722	1,722	7,900	1,722
2021-07-29	1,778	1,785	1,763	1,785	3,700	1,785
2021-07-28	1,771	1,775	1,748	1,760	4,400	1,760
2021-07-27	1,788	1,798	1,768	1,798	7,500	1,798
2021-07-26	1,815	1,815	1,771	1,783	24,800	1,783
2021-07-21	1,695	1,735	1,690	1,735	6,300	1,735
2021-07-20	1,701	1,701	1,681	1,682	9,500	1,682
2021-07-19	1,720	1,720	1,681	1,701	15,800	1,701
2021-07-16	1,771	1,771	1,733	1,737	8,900	1,737
2021-07-15	1,845	1,845	1,790	1,790	35,100	1,790
2021-07-14	1,773	1,819	1,769	1,816	23,700	1,816
2021-07-13	1,690	1,773	1,680	1,773	24,900	1,773
2021-07-12	1,594	1,685	1,593	1,685	17,800	1,685
2021-07-09	1,616	1,620	1,554	1,573	28,400	1,573
2021-07-08	1,665	1,671	1,634	1,634	11,400	1,634
2021-07-07	1,703	1,705	1,661	1,661	12,600	1,661
2021-07-06	1,726	1,743	1,709	1,743	3,100	1,743
2021-07-05	1,713	1,735	1,697	1,727	11,500	1,727
2021-07-02	1,699	1,700	1,653	1,696	10,700	1,696
2021-07-01	1,686	1,686	1,632	1,632	7,400	1,632
2021-06-30	1,701	1,712	1,686	1,686	12,700	1,686
2021-06-29	1,710	1,712	1,676	1,708	12,200	1,708
2021-06-28	1,708	1,714	1,696	1,714	7,700	1,714
2021-06-25	1,732	1,732	1,696	1,707	10,100	1,707
2021-06-24	1,691	1,706	1,673	1,692	8,000	1,692
2021-06-23	1,677	1,697	1,677	1,681	8,200	1,681
2021-06-22	1,666	1,710	1,655	1,696	15,900	1,696
2021-06-21	1,623	1,674	1,606	1,626	30,900	1,626
2021-06-18	1,715	1,715	1,662	1,663	8,700	1,663
2021-06-17	1,708	1,708	1,678	1,704	9,700	1,704
2021-06-16	1,712	1,712	1,693	1,702	6,400	1,702
2021-06-15	1,690	1,705	1,688	1,700	9,200	1,700
2021-06-14	1,710	1,710	1,688	1,698	11,200	1,698
2021-06-11	1,783	1,783	1,691	1,691	24,200	1,691
2021-06-10	1,780	1,790	1,739	1,743	24,700	1,743
2021-06-09	1,783	1,800	1,767	1,779	17,600	1,779
2021-06-08	1,740	1,775	1,733	1,743	18,400	1,743
2021-06-07	1,733	1,749	1,708	1,730	14,800	1,730
2021-06-04	1,708	1,729	1,697	1,702	9,700	1,702
2021-06-03	1,692	1,727	1,687	1,703	12,800	1,703
2021-06-02	1,641	1,698	1,641	1,694	15,900	1,694
2021-06-01	1,633	1,665	1,616	1,661	13,100	1,661
2021-05-31	1,701	1,701	1,621	1,621	15,200	1,621
2021-05-28	1,590	1,682	1,590	1,682	31,600	1,682
2021-05-27	1,632	1,632	1,590	1,590	11,300	1,590
2021-05-26	1,666	1,676	1,645	1,645	13,300	1,645
2021-05-25	1,714	1,714	1,683	1,685	14,300	1,685
2021-05-24	1,688	1,718	1,687	1,714	11,300	1,714
2021-05-21	1,684	1,703	1,670	1,686	9,900	1,686
2021-05-20	1,678	1,699	1,668	1,679	10,700	1,679
2021-05-19	1,683	1,698	1,656	1,665	22,500	1,665
2021-05-18	1,705	1,740	1,685	1,699	23,500	1,699
2021-05-17	1,630	1,711	1,630	1,703	27,200	1,703
2021-05-14	1,710	1,710	1,571	1,617	43,500	1,617
2021-05-13	1,748	1,748	1,670	1,670	10,800	1,670
2021-05-12	1,767	1,795	1,702	1,708	20,700	1,708
2021-05-11	1,806	1,813	1,749	1,754	21,000	1,754
2021-05-10	1,807	1,819	1,782	1,806	11,200	1,806
2021-05-07	1,785	1,822	1,782	1,813	21,300	1,813
2021-05-06	1,759	1,790	1,759	1,776	18,800	1,776
2021-04-30	1,740	1,752	1,719	1,745	19,300	1,745
2021-04-28	1,760	1,775	1,736	1,736	15,500	1,736
2021-04-27	1,813	1,819	1,778	1,778	10,000	1,778
2021-04-26	1,814	1,835	1,808	1,813	16,600	1,813
2021-04-23	1,791	1,834	1,791	1,813	15,400	1,813
2021-04-22	1,776	1,804	1,775	1,800	23,300	1,800
2021-04-21	1,815	1,815	1,755	1,768	29,700	1,768
2021-04-20	1,848	1,850	1,820	1,822	26,000	1,822
2021-04-19	1,882	1,891	1,871	1,875	10,800	1,875
2021-04-16	1,892	1,896	1,880	1,882	11,500	1,882
2021-04-15	1,842	1,900	1,841	1,892	32,500	1,892
2021-04-14	1,885	1,890	1,830	1,861	46,600	1,861
2021-04-13	1,894	1,904	1,876	1,885	18,500	1,885
2021-04-12	1,910	1,910	1,879	1,900	26,200	1,900
2021-04-09	1,923	1,923	1,890	1,904	35,600	1,904
2021-04-08	1,999	1,999	1,917	1,922	60,500	1,922
2021-04-07	1,979	2,003	1,961	2,001	38,300	2,001
2021-04-06	2,015	2,015	1,967	1,977	40,100	1,977
2021-04-05	2,039	2,039	1,991	2,015	37,600	2,015
2021-04-02	2,068	2,068	2,016	2,023	37,100	2,023
2021-04-01	2,066	2,077	2,027	2,051	48,200	2,051
2021-03-31	1,995	2,040	1,975	2,036	45,800	2,036
2021-03-30	1,999	2,008	1,964	1,983	64,300	1,983
2021-03-29	1,988	2,037	1,965	2,016	104,600	2,016
2021-03-26	1,966	1,989	1,925	1,974	54,500	1,974
2021-03-25	1,958	1,975	1,922	1,957	46,900	1,957
2021-03-24	2,050	2,050	1,958	1,968	71,100	1,968
2021-03-23	2,173	2,176	2,049	2,062	99,100	2,062
2021-03-22	2,321	2,331	2,150	2,169	118,500	2,169
2021-03-19	2,356	2,448	2,300	2,300	326,200	2,300
2021-03-18	2,377	2,409	2,349	2,384	39,300	2,384
2021-03-17	2,363	2,370	2,315	2,358	38,800	2,358
2021-03-16	2,358	2,392	2,317	2,385	33,700	2,385
2021-03-15	2,322	2,396	2,288	2,383	48,700	2,383
2021-03-12	2,321	2,326	2,280	2,306	65,400	2,306
2021-03-11	2,349	2,418	2,340	2,353	49,800	2,353
2021-03-10	2,360	2,380	2,296	2,309	33,700	2,309
2021-03-09	2,471	2,491	2,368	2,385	37,000	2,385
2021-03-08	2,500	2,500	2,377	2,421	48,800	2,421
2021-03-05	2,554	2,554	2,401	2,450	46,000	2,450
2021-03-04	2,549	2,591	2,519	2,563	46,500	2,563
2021-03-03	2,549	2,588	2,500	2,523	28,800	2,523
2021-03-02	2,600	2,669	2,547	2,591	40,000	2,591
2021-03-01	2,506	2,599	2,504	2,594	23,300	2,594
2021-02-26	2,435	2,508	2,426	2,475	25,200	2,475
2021-02-25	2,415	2,548	2,406	2,535	30,000	2,535
2021-02-24	2,453	2,474	2,410	2,414	46,300	2,414
2021-02-22	2,482	2,513	2,378	2,494	64,900	2,494
2021-02-19	2,553	2,553	2,411	2,432	29,400	2,432
2021-02-18	2,448	2,581	2,425	2,573	34,700	2,573
2021-02-17	2,464	2,510	2,438	2,446	13,800	2,446
2021-02-16	2,503	2,503	2,375	2,491	16,600	2,491
2021-02-15	2,569	2,573	2,474	2,506	17,700	2,506
2021-02-12	2,600	2,615	2,538	2,550	20,200	2,550
2021-02-10	2,518	2,587	2,474	2,551	31,300	2,551
2021-02-09	2,500	2,541	2,413	2,526	30,900	2,526
2021-02-08	2,394	2,475	2,359	2,467	29,700	2,467
2021-02-05	2,286	2,382	2,285	2,370	28,100	2,370
2021-02-04	2,283	2,301	2,266	2,286	16,900	2,286
2021-02-03	2,257	2,291	2,242	2,291	20,000	2,291
2021-02-02	2,252	2,308	2,246	2,271	25,000	2,271
2021-02-01	2,280	2,330	2,247	2,247	16,700	2,247
2021-01-29	2,321	2,356	2,295	2,310	14,700	2,310
2021-01-28	2,314	2,360	2,292	2,344	27,200	2,344
2021-01-27	2,350	2,361	2,324	2,349	10,000	2,349
2021-01-26	2,436	2,436	2,338	2,369	18,000	2,369
2021-01-25	2,486	2,550	2,401	2,419	35,800	2,419
2021-01-22	2,421	2,500	2,362	2,486	39,100	2,486
2021-01-21	2,434	2,449	2,388	2,445	28,100	2,445
2021-01-20	2,491	2,491	2,413	2,426	17,000	2,426
2021-01-19	2,558	2,558	2,451	2,460	22,800	2,460
2021-01-18	2,538	2,568	2,510	2,556	29,000	2,556
2021-01-15	2,590	2,605	2,485	2,575	56,500	2,575
2021-01-14	2,583	2,619	2,558	2,585	49,800	2,585
2021-01-13	2,484	2,632	2,471	2,596	46,500	2,596
2021-01-12	2,529	2,532	2,484	2,484	21,400	2,484
2021-01-08	2,426	2,540	2,423	2,529	43,900	2,529
2021-01-07	2,449	2,471	2,381	2,424	35,900	2,424
2021-01-06	2,494	2,494	2,387	2,399	21,900	2,399
2021-01-05	2,369	2,444	2,349	2,444	24,800	2,444
2021-01-04	2,429	2,429	2,349	2,389	27,100	2,389

分割・併合履歴：なし