1938 日本リーテック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	820	854	817	844	23,100	844
2022-12-29	840	844	812	824	44,300	824
2022-12-28	833	856	828	854	42,100	854
2022-12-27	827	843	825	838	51,700	838
2022-12-26	798	828	798	828	58,100	828
2022-12-23	780	792	776	791	30,600	791
2022-12-22	759	784	757	783	23,900	783
2022-12-21	758	769	754	754	19,600	754
2022-12-20	789	795	762	763	26,200	763
2022-12-19	781	791	777	788	15,600	788
2022-12-16	791	797	781	785	26,500	785
2022-12-15	788	798	783	798	32,800	798
2022-12-14	785	791	783	787	41,500	787
2022-12-13	777	785	772	779	43,800	779
2022-12-12	746	773	746	770	45,200	770
2022-12-09	732	741	729	740	41,500	740
2022-12-08	720	730	718	729	22,800	729
2022-12-07	714	726	714	717	25,900	717
2022-12-06	719	719	714	714	32,900	714
2022-12-05	727	728	718	722	48,000	722
2022-12-02	731	731	724	727	44,400	727
2022-12-01	739	740	732	733	14,300	733
2022-11-30	744	744	734	734	14,500	734
2022-11-29	751	752	740	743	28,500	743
2022-11-28	775	775	757	759	27,400	759
2022-11-25	764	773	759	773	25,100	773
2022-11-24	750	765	746	764	33,800	764
2022-11-22	732	744	732	744	28,000	744
2022-11-21	731	738	731	732	8,600	732
2022-11-18	734	737	730	730	13,400	730
2022-11-17	728	735	728	732	8,600	732
2022-11-16	728	736	728	730	8,900	730
2022-11-15	728	731	727	728	18,000	728
2022-11-14	743	745	726	726	14,900	726
2022-11-11	735	748	735	744	33,300	744
2022-11-10	720	730	719	723	28,300	723
2022-11-09	728	732	721	725	31,400	725
2022-11-08	724	758	721	732	62,800	732
2022-11-07	726	732	723	725	37,400	725
2022-11-04	737	737	721	726	54,000	726
2022-11-02	741	746	739	739	49,200	739
2022-11-01	755	755	745	745	26,200	745
2022-10-31	755	760	752	752	17,900	752
2022-10-28	772	781	749	749	94,800	749
2022-10-27	788	790	779	779	10,200	779
2022-10-26	784	789	781	789	10,100	789
2022-10-25	774	783	770	779	15,800	779
2022-10-24	788	788	773	777	13,100	777
2022-10-21	786	787	775	778	12,800	778
2022-10-20	790	791	783	790	11,900	790
2022-10-19	782	790	780	790	11,200	790
2022-10-18	780	786	776	782	14,500	782
2022-10-17	780	780	771	775	18,400	775
2022-10-14	765	788	764	784	31,500	784
2022-10-13	769	769	756	761	26,900	761
2022-10-12	766	769	761	769	46,800	769
2022-10-11	789	794	767	767	38,900	767
2022-10-07	807	807	793	798	17,400	798
2022-10-06	813	827	812	812	18,200	812
2022-10-05	814	819	810	812	18,400	812
2022-10-04	789	811	789	804	35,700	804
2022-10-03	778	783	771	778	20,900	778
2022-09-30	793	796	779	781	36,900	781
2022-09-29	796	807	793	801	35,100	801
2022-09-28	780	793	777	786	32,700	786
2022-09-27	792	799	782	782	20,400	782
2022-09-26	805	805	791	791	41,800	791
2022-09-22	808	818	807	812	16,300	812
2022-09-21	817	817	808	810	18,900	810
2022-09-20	812	825	812	817	14,700	817
2022-09-16	806	815	806	810	18,500	810
2022-09-15	812	815	805	810	23,200	810
2022-09-14	809	814	806	807	26,900	807
2022-09-13	818	824	817	820	10,500	820
2022-09-12	825	831	815	817	20,000	817
2022-09-09	810	820	810	819	29,400	819
2022-09-08	820	823	814	820	29,600	820
2022-09-07	816	817	806	810	33,000	810
2022-09-06	823	827	815	817	27,500	817
2022-09-05	830	830	824	824	30,000	824
2022-09-02	849	850	830	834	42,300	834
2022-09-01	850	868	846	849	34,000	849
2022-08-31	851	858	848	849	20,500	849
2022-08-30	851	854	850	854	9,000	854
2022-08-29	856	856	845	846	33,000	846
2022-08-26	856	865	853	855	10,600	855
2022-08-25	866	866	855	856	17,900	856
2022-08-24	857	866	857	862	15,500	862
2022-08-23	867	867	856	856	18,300	856
2022-08-22	863	866	855	865	23,200	865
2022-08-19	870	870	864	864	9,100	864
2022-08-18	875	875	863	864	14,100	864
2022-08-17	874	877	871	875	15,700	875
2022-08-16	878	881	868	869	10,100	869
2022-08-15	898	898	878	882	19,300	882
2022-08-12	881	900	881	897	32,600	897
2022-08-10	873	883	862	876	27,200	876
2022-08-09	895	895	868	873	31,800	873
2022-08-08	927	927	888	888	46,100	888
2022-08-05	926	935	926	933	16,000	933
2022-08-04	936	936	925	925	17,800	925
2022-08-03	930	934	927	930	16,000	930
2022-08-02	957	957	930	930	19,200	930
2022-08-01	956	964	950	962	16,900	962
2022-07-29	967	969	950	952	10,900	952
2022-07-28	974	974	954	967	13,900	967
2022-07-27	984	984	967	969	9,300	969
2022-07-26	978	981	970	978	12,200	978
2022-07-25	1,000	1,000	968	976	41,500	976
2022-07-22	989	994	979	990	23,300	990
2022-07-21	978	998	975	988	22,500	988
2022-07-20	965	995	965	993	41,600	993
2022-07-19	957	957	946	954	12,700	954
2022-07-15	968	968	950	954	54,000	954
2022-07-14	967	973	959	970	26,400	970
2022-07-13	960	970	960	963	12,500	963
2022-07-12	952	973	948	960	29,300	960
2022-07-11	943	959	943	952	23,200	952
2022-07-08	945	955	933	933	32,400	933
2022-07-07	937	945	934	937	17,200	937
2022-07-06	951	958	933	933	25,800	933
2022-07-05	970	975	961	964	20,700	964
2022-07-04	954	970	954	963	21,500	963
2022-07-01	970	976	940	950	27,300	950
2022-06-30	975	996	968	975	20,500	975
2022-06-29	992	999	977	977	25,200	977
2022-06-28	985	997	975	995	16,400	995
2022-06-27	994	1,003	982	985	12,900	985
2022-06-24	975	999	975	981	19,800	981
2022-06-23	972	984	968	975	15,200	975
2022-06-22	1,003	1,003	967	973	11,600	973
2022-06-21	967	1,008	967	1,008	19,000	1,008
2022-06-20	989	996	956	967	21,100	967
2022-06-17	1,024	1,036	985	985	63,300	985
2022-06-16	1,038	1,046	1,026	1,035	12,400	1,035
2022-06-15	1,065	1,065	1,031	1,031	22,200	1,031
2022-06-14	1,068	1,076	1,044	1,066	17,800	1,066
2022-06-13	1,089	1,100	1,063	1,076	27,700	1,076
2022-06-10	1,154	1,154	1,102	1,104	29,700	1,104
2022-06-09	1,142	1,161	1,138	1,156	14,200	1,156
2022-06-08	1,127	1,148	1,124	1,148	12,900	1,148
2022-06-07	1,090	1,116	1,090	1,113	13,100	1,113
2022-06-06	1,063	1,094	1,048	1,081	23,800	1,081
2022-06-03	1,065	1,076	1,058	1,073	14,400	1,073
2022-06-02	1,083	1,083	1,052	1,057	9,800	1,057
2022-06-01	1,075	1,100	1,075	1,083	16,500	1,083
2022-05-31	1,072	1,077	1,054	1,075	18,900	1,075
2022-05-30	1,072	1,089	1,068	1,068	33,600	1,068
2022-05-27	1,075	1,075	1,042	1,064	15,700	1,064
2022-05-26	1,026	1,055	1,026	1,047	16,800	1,047
2022-05-25	1,040	1,045	1,019	1,026	24,700	1,026
2022-05-24	1,053	1,055	1,031	1,040	13,200	1,040
2022-05-23	1,062	1,078	1,040	1,074	27,000	1,074
2022-05-20	1,048	1,059	1,031	1,050	19,300	1,050
2022-05-19	1,070	1,076	1,029	1,048	18,400	1,048
2022-05-18	1,086	1,106	1,062	1,070	9,600	1,070
2022-05-17	1,059	1,093	1,059	1,083	16,700	1,083
2022-05-16	1,083	1,084	1,050	1,059	19,400	1,059
2022-05-13	1,043	1,097	1,043	1,082	32,600	1,082
2022-05-12	1,078	1,078	1,043	1,043	17,000	1,043
2022-05-11	1,069	1,076	1,044	1,071	18,800	1,071
2022-05-10	1,095	1,095	1,044	1,063	19,500	1,063
2022-05-09	1,150	1,150	1,070	1,070	35,200	1,070
2022-05-06	1,125	1,141	1,123	1,131	13,900	1,131
2022-05-02	1,121	1,131	1,108	1,126	14,700	1,126
2022-04-28	1,124	1,145	1,116	1,131	25,700	1,131
2022-04-27	1,160	1,160	1,108	1,108	33,900	1,108
2022-04-26	1,193	1,195	1,181	1,181	5,000	1,181
2022-04-25	1,253	1,253	1,190	1,190	12,900	1,190
2022-04-22	1,234	1,246	1,218	1,245	7,800	1,245
2022-04-21	1,229	1,253	1,213	1,253	13,200	1,253
2022-04-20	1,234	1,238	1,208	1,219	8,200	1,219
2022-04-19	1,208	1,223	1,206	1,218	6,900	1,218
2022-04-18	1,265	1,265	1,190	1,210	8,100	1,210
2022-04-15	1,244	1,249	1,216	1,242	20,900	1,242
2022-04-14	1,206	1,241	1,204	1,241	9,200	1,241
2022-04-13	1,162	1,206	1,161	1,202	19,600	1,202
2022-04-12	1,195	1,200	1,162	1,162	14,800	1,162
2022-04-11	1,225	1,226	1,190	1,200	14,000	1,200
2022-04-08	1,247	1,247	1,218	1,238	20,000	1,238
2022-04-07	1,284	1,285	1,232	1,247	14,400	1,247
2022-04-06	1,321	1,321	1,284	1,285	14,600	1,285
2022-04-05	1,318	1,338	1,315	1,338	14,900	1,338
2022-04-04	1,309	1,340	1,299	1,317	11,000	1,317
2022-04-01	1,290	1,311	1,280	1,299	8,700	1,299
2022-03-31	1,317	1,320	1,287	1,290	16,500	1,290
2022-03-30	1,333	1,333	1,296	1,324	21,200	1,324
2022-03-29	1,346	1,354	1,298	1,354	30,200	1,354
2022-03-28	1,381	1,396	1,328	1,343	24,000	1,343
2022-03-25	1,383	1,383	1,350	1,381	21,300	1,381
2022-03-24	1,391	1,391	1,340	1,379	27,100	1,379
2022-03-23	1,329	1,382	1,324	1,382	33,200	1,382
2022-03-22	1,303	1,313	1,287	1,313	26,100	1,313
2022-03-18	1,325	1,326	1,285	1,313	17,100	1,313
2022-03-17	1,314	1,339	1,304	1,325	23,500	1,325
2022-03-16	1,373	1,373	1,284	1,314	27,900	1,314
2022-03-15	1,317	1,373	1,289	1,368	22,000	1,368
2022-03-14	1,292	1,326	1,279	1,317	14,000	1,317
2022-03-11	1,286	1,306	1,250	1,291	29,200	1,291
2022-03-10	1,268	1,305	1,243	1,305	18,100	1,305
2022-03-09	1,251	1,275	1,202	1,217	16,500	1,217
2022-03-08	1,308	1,343	1,229	1,251	18,600	1,251
2022-03-07	1,356	1,356	1,301	1,308	13,900	1,308
2022-03-04	1,390	1,399	1,341	1,350	14,700	1,350
2022-03-03	1,377	1,446	1,369	1,390	14,900	1,390
2022-03-02	1,388	1,404	1,364	1,377	11,200	1,377
2022-03-01	1,425	1,442	1,392	1,406	15,100	1,406
2022-02-28	1,471	1,475	1,378	1,395	20,400	1,395
2022-02-25	1,512	1,520	1,425	1,441	27,800	1,441
2022-02-24	1,432	1,482	1,416	1,482	14,600	1,482
2022-02-22	1,427	1,449	1,423	1,423	6,500	1,423
2022-02-21	1,478	1,490	1,438	1,438	10,000	1,438
2022-02-18	1,496	1,525	1,480	1,492	7,800	1,492
2022-02-17	1,493	1,530	1,485	1,519	9,000	1,519
2022-02-16	1,484	1,517	1,484	1,493	7,000	1,493
2022-02-15	1,482	1,510	1,457	1,497	12,300	1,497
2022-02-14	1,471	1,495	1,413	1,478	11,700	1,478
2022-02-10	1,494	1,500	1,461	1,493	11,500	1,493
2022-02-09	1,467	1,477	1,437	1,473	8,200	1,473
2022-02-08	1,418	1,438	1,412	1,421	8,600	1,421
2022-02-07	1,471	1,476	1,403	1,403	12,500	1,403
2022-02-04	1,400	1,485	1,339	1,471	16,300	1,471
2022-02-03	1,448	1,448	1,413	1,420	10,100	1,420
2022-02-02	1,321	1,460	1,321	1,460	13,900	1,460
2022-02-01	1,360	1,370	1,326	1,329	13,100	1,329
2022-01-31	1,334	1,369	1,320	1,369	8,900	1,369
2022-01-28	1,325	1,335	1,312	1,335	15,300	1,335
2022-01-27	1,390	1,398	1,311	1,314	15,700	1,314
2022-01-26	1,412	1,436	1,390	1,390	8,200	1,390
2022-01-25	1,499	1,499	1,412	1,412	11,800	1,412
2022-01-24	1,402	1,472	1,397	1,472	8,400	1,472
2022-01-21	1,383	1,430	1,374	1,430	11,100	1,430
2022-01-20	1,382	1,415	1,373	1,383	12,100	1,383
2022-01-19	1,407	1,467	1,380	1,380	15,700	1,380
2022-01-18	1,463	1,463	1,413	1,417	7,200	1,417
2022-01-17	1,527	1,537	1,462	1,473	11,800	1,473
2022-01-14	1,518	1,522	1,481	1,512	11,100	1,512
2022-01-13	1,548	1,558	1,518	1,532	9,300	1,532
2022-01-12	1,487	1,564	1,487	1,563	6,500	1,563
2022-01-11	1,507	1,507	1,463	1,487	8,000	1,487
2022-01-07	1,515	1,548	1,492	1,505	11,600	1,505
2022-01-06	1,563	1,572	1,512	1,512	12,000	1,512
2022-01-05	1,633	1,633	1,582	1,589	6,000	1,589
2022-01-04	1,587	1,611	1,572	1,611	6,200	1,611

分割・併合履歴：なし