1938 日本リーテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,187	1,196	1,180	1,185	14,200	1,185
2023-12-28	1,173	1,206	1,171	1,190	18,500	1,190
2023-12-27	1,153	1,171	1,148	1,171	20,500	1,171
2023-12-26	1,146	1,177	1,144	1,153	91,500	1,153
2023-12-25	1,165	1,165	1,127	1,147	33,900	1,147
2023-12-22	1,155	1,165	1,154	1,155	24,600	1,155
2023-12-21	1,134	1,147	1,125	1,128	26,700	1,128
2023-12-20	1,125	1,156	1,125	1,139	38,200	1,139
2023-12-19	1,121	1,136	1,117	1,136	40,600	1,136
2023-12-18	1,123	1,154	1,111	1,139	72,900	1,139
2023-12-15	1,120	1,145	1,106	1,144	32,900	1,144
2023-12-14	1,138	1,140	1,106	1,123	30,000	1,123
2023-12-13	1,165	1,179	1,137	1,138	54,100	1,138
2023-12-12	1,233	1,235	1,163	1,166	64,300	1,166
2023-12-11	1,226	1,239	1,217	1,228	25,000	1,228
2023-12-08	1,268	1,276	1,211	1,220	65,900	1,220
2023-12-07	1,300	1,301	1,284	1,288	19,000	1,288
2023-12-06	1,296	1,315	1,291	1,311	32,000	1,311
2023-12-05	1,284	1,298	1,267	1,277	22,100	1,277
2023-12-04	1,284	1,301	1,275	1,287	32,900	1,287
2023-12-01	1,285	1,288	1,263	1,281	29,800	1,281
2023-11-30	1,245	1,257	1,244	1,257	37,100	1,257
2023-11-29	1,274	1,274	1,260	1,262	6,700	1,262
2023-11-28	1,285	1,285	1,266	1,275	13,400	1,275
2023-11-27	1,279	1,314	1,270	1,278	44,900	1,278
2023-11-24	1,284	1,285	1,262	1,279	21,400	1,279
2023-11-22	1,256	1,290	1,256	1,271	20,700	1,271
2023-11-21	1,260	1,269	1,251	1,260	23,400	1,260
2023-11-20	1,259	1,284	1,255	1,259	22,100	1,259
2023-11-17	1,235	1,265	1,227	1,258	37,100	1,258
2023-11-16	1,242	1,251	1,228	1,235	8,900	1,235
2023-11-15	1,240	1,249	1,231	1,248	18,700	1,248
2023-11-14	1,247	1,251	1,236	1,240	11,500	1,240
2023-11-13	1,254	1,254	1,222	1,235	9,000	1,235
2023-11-10	1,218	1,231	1,218	1,225	18,400	1,225
2023-11-09	1,245	1,259	1,200	1,218	39,900	1,218
2023-11-08	1,283	1,283	1,238	1,253	43,300	1,253
2023-11-07	1,272	1,295	1,253	1,258	23,300	1,258
2023-11-06	1,318	1,318	1,279	1,292	40,800	1,292
2023-11-02	1,296	1,322	1,265	1,288	30,100	1,288
2023-11-01	1,304	1,325	1,294	1,317	45,400	1,317
2023-10-31	1,246	1,295	1,246	1,294	22,800	1,294
2023-10-30	1,275	1,298	1,250	1,262	148,000	1,262
2023-10-27	1,231	1,263	1,230	1,263	26,600	1,263
2023-10-26	1,267	1,274	1,215	1,223	28,200	1,223
2023-10-25	1,275	1,285	1,262	1,264	28,400	1,264
2023-10-24	1,251	1,279	1,227	1,277	38,400	1,277
2023-10-23	1,255	1,274	1,247	1,248	24,500	1,248
2023-10-20	1,252	1,256	1,234	1,248	18,000	1,248
2023-10-19	1,238	1,248	1,226	1,242	18,000	1,242
2023-10-18	1,265	1,265	1,227	1,247	23,500	1,247
2023-10-17	1,278	1,287	1,236	1,254	29,000	1,254
2023-10-16	1,278	1,300	1,271	1,280	28,500	1,280
2023-10-13	1,294	1,305	1,284	1,292	28,600	1,292
2023-10-12	1,329	1,329	1,280	1,307	39,200	1,307
2023-10-11	1,300	1,310	1,284	1,299	31,900	1,299
2023-10-10	1,376	1,376	1,295	1,300	31,000	1,300
2023-10-06	1,245	1,292	1,236	1,286	24,900	1,286
2023-10-05	1,215	1,248	1,215	1,245	28,000	1,245
2023-10-04	1,245	1,245	1,214	1,218	26,500	1,218
2023-10-03	1,282	1,282	1,249	1,256	22,600	1,256
2023-10-02	1,302	1,319	1,281	1,282	28,400	1,282
2023-09-29	1,336	1,336	1,292	1,301	33,000	1,301
2023-09-28	1,364	1,374	1,325	1,336	36,600	1,336
2023-09-27	1,367	1,377	1,341	1,374	37,200	1,374
2023-09-26	1,407	1,407	1,371	1,375	22,100	1,375
2023-09-25	1,409	1,414	1,393	1,409	18,600	1,409
2023-09-22	1,374	1,401	1,370	1,389	27,100	1,389
2023-09-21	1,399	1,432	1,388	1,390	29,300	1,390
2023-09-20	1,390	1,395	1,352	1,387	33,200	1,387
2023-09-19	1,329	1,391	1,324	1,389	30,500	1,389
2023-09-15	1,320	1,328	1,300	1,328	28,900	1,328
2023-09-14	1,292	1,328	1,286	1,314	22,200	1,314
2023-09-13	1,292	1,303	1,276	1,288	23,900	1,288
2023-09-12	1,277	1,305	1,277	1,303	16,100	1,303
2023-09-11	1,297	1,302	1,266	1,283	17,100	1,283
2023-09-08	1,312	1,315	1,289	1,297	34,500	1,297
2023-09-07	1,325	1,336	1,315	1,315	19,400	1,315
2023-09-06	1,339	1,339	1,305	1,325	21,800	1,325
2023-09-05	1,319	1,346	1,300	1,339	35,000	1,339
2023-09-04	1,275	1,317	1,274	1,311	32,200	1,311
2023-09-01	1,253	1,279	1,249	1,274	17,800	1,274
2023-08-31	1,264	1,295	1,260	1,265	23,700	1,265
2023-08-30	1,275	1,277	1,256	1,264	21,000	1,264
2023-08-29	1,281	1,284	1,261	1,275	10,700	1,275
2023-08-28	1,248	1,277	1,248	1,269	14,000	1,269
2023-08-25	1,251	1,270	1,240	1,251	21,000	1,251
2023-08-24	1,239	1,259	1,224	1,254	28,500	1,254
2023-08-23	1,238	1,250	1,234	1,245	9,800	1,245
2023-08-22	1,263	1,264	1,238	1,251	9,600	1,251
2023-08-21	1,271	1,283	1,256	1,256	18,100	1,256
2023-08-18	1,261	1,269	1,251	1,263	18,200	1,263
2023-08-17	1,246	1,267	1,233	1,261	19,100	1,261
2023-08-16	1,239	1,256	1,231	1,245	19,600	1,245
2023-08-15	1,255	1,255	1,234	1,245	16,200	1,245
2023-08-14	1,251	1,267	1,245	1,254	18,100	1,254
2023-08-10	1,228	1,247	1,213	1,244	22,800	1,244
2023-08-09	1,236	1,244	1,222	1,228	28,200	1,228
2023-08-08	1,284	1,284	1,227	1,246	30,900	1,246
2023-08-07	1,360	1,386	1,261	1,271	55,900	1,271
2023-08-04	1,380	1,401	1,375	1,390	15,500	1,390
2023-08-03	1,403	1,423	1,370	1,380	26,400	1,380
2023-08-02	1,412	1,440	1,410	1,419	21,700	1,419
2023-08-01	1,423	1,454	1,423	1,432	12,900	1,432
2023-07-31	1,485	1,485	1,409	1,423	29,700	1,423
2023-07-28	1,420	1,453	1,407	1,446	34,300	1,446
2023-07-27	1,428	1,440	1,411	1,420	18,700	1,420
2023-07-26	1,456	1,456	1,423	1,438	14,700	1,438
2023-07-25	1,499	1,499	1,444	1,460	42,100	1,460
2023-07-24	1,485	1,501	1,454	1,501	23,700	1,501
2023-07-21	1,471	1,474	1,435	1,443	18,500	1,443
2023-07-20	1,443	1,466	1,422	1,452	24,000	1,452
2023-07-19	1,472	1,472	1,444	1,452	21,000	1,452
2023-07-18	1,442	1,458	1,404	1,425	54,400	1,425
2023-07-14	1,425	1,445	1,394	1,433	51,100	1,433
2023-07-13	1,394	1,403	1,379	1,397	18,900	1,397
2023-07-12	1,395	1,395	1,372	1,374	17,300	1,374
2023-07-11	1,360	1,393	1,360	1,374	20,100	1,374
2023-07-10	1,337	1,377	1,336	1,360	31,500	1,360
2023-07-07	1,338	1,363	1,326	1,348	30,800	1,348
2023-07-06	1,353	1,367	1,336	1,354	24,600	1,354
2023-07-05	1,373	1,373	1,347	1,353	34,500	1,353
2023-07-04	1,395	1,410	1,380	1,384	30,400	1,384
2023-07-03	1,391	1,418	1,391	1,407	24,800	1,407
2023-06-30	1,425	1,428	1,377	1,379	41,000	1,379
2023-06-29	1,477	1,477	1,430	1,436	21,000	1,436
2023-06-28	1,397	1,452	1,397	1,450	31,200	1,450
2023-06-27	1,385	1,401	1,362	1,395	13,100	1,395
2023-06-26	1,370	1,412	1,358	1,385	13,400	1,385
2023-06-23	1,412	1,412	1,363	1,383	21,300	1,383
2023-06-22	1,415	1,422	1,384	1,391	24,400	1,391
2023-06-21	1,393	1,431	1,391	1,401	24,200	1,401
2023-06-20	1,389	1,400	1,365	1,398	29,300	1,398
2023-06-19	1,389	1,416	1,376	1,414	27,600	1,414
2023-06-16	1,334	1,370	1,332	1,366	62,400	1,366
2023-06-15	1,394	1,394	1,354	1,364	32,800	1,364
2023-06-14	1,432	1,432	1,384	1,407	34,300	1,407
2023-06-13	1,431	1,441	1,419	1,419	37,900	1,419
2023-06-12	1,408	1,449	1,408	1,445	44,100	1,445
2023-06-09	1,429	1,429	1,384	1,407	59,400	1,407
2023-06-08	1,378	1,424	1,378	1,406	47,700	1,406
2023-06-07	1,391	1,404	1,356	1,374	37,400	1,374
2023-06-06	1,347	1,393	1,338	1,378	25,100	1,378
2023-06-05	1,386	1,396	1,351	1,367	36,300	1,367
2023-06-02	1,356	1,357	1,296	1,335	46,800	1,335
2023-06-01	1,418	1,439	1,355	1,365	66,300	1,365
2023-05-31	1,468	1,496	1,445	1,448	51,800	1,448
2023-05-30	1,456	1,471	1,433	1,458	33,400	1,458
2023-05-29	1,482	1,502	1,463	1,486	29,000	1,486
2023-05-26	1,452	1,490	1,439	1,452	44,100	1,452
2023-05-25	1,448	1,454	1,404	1,442	48,100	1,442
2023-05-24	1,487	1,510	1,462	1,471	55,300	1,471
2023-05-23	1,455	1,491	1,437	1,464	65,300	1,464
2023-05-22	1,422	1,456	1,400	1,425	39,000	1,425
2023-05-19	1,398	1,465	1,393	1,422	45,200	1,422
2023-05-18	1,388	1,397	1,359	1,387	42,300	1,387
2023-05-17	1,395	1,413	1,374	1,388	64,600	1,388
2023-05-16	1,370	1,394	1,323	1,391	70,000	1,391
2023-05-15	1,319	1,367	1,312	1,356	55,000	1,356
2023-05-12	1,336	1,345	1,261	1,312	87,600	1,312
2023-05-11	1,378	1,378	1,315	1,325	68,500	1,325
2023-05-10	1,362	1,391	1,354	1,387	43,900	1,387
2023-05-09	1,348	1,380	1,345	1,355	65,500	1,355
2023-05-08	1,272	1,350	1,265	1,341	56,200	1,341
2023-05-02	1,254	1,281	1,218	1,260	62,000	1,260
2023-05-01	1,274	1,285	1,220	1,261	84,600	1,261
2023-04-28	1,161	1,275	1,158	1,275	176,500	1,275
2023-04-27	1,144	1,172	1,133	1,145	468,000	1,145
2023-04-26	1,139	1,173	1,125	1,134	82,600	1,134
2023-04-25	1,130	1,157	1,120	1,139	60,500	1,139
2023-04-24	1,180	1,200	1,120	1,136	91,000	1,136
2023-04-21	1,142	1,180	1,136	1,174	49,400	1,174
2023-04-20	1,135	1,150	1,119	1,142	60,700	1,142
2023-04-19	1,127	1,141	1,100	1,132	77,200	1,132
2023-04-18	1,115	1,141	1,105	1,113	74,500	1,113
2023-04-17	1,094	1,109	1,079	1,091	63,600	1,091
2023-04-14	1,081	1,090	1,056	1,085	84,800	1,085
2023-04-13	1,007	1,064	1,004	1,064	82,200	1,064
2023-04-12	993	1,012	992	997	64,900	997
2023-04-11	980	999	968	984	57,800	984
2023-04-10	945	979	940	969	67,000	969
2023-04-07	948	949	908	930	53,900	930
2023-04-06	950	967	938	948	50,500	948
2023-04-05	965	969	943	953	41,100	953
2023-04-04	967	968	950	965	45,100	965
2023-04-03	937	970	932	967	41,800	967
2023-03-31	920	944	896	937	86,300	937
2023-03-30	891	905	883	905	21,600	905
2023-03-29	915	916	898	903	43,700	903
2023-03-28	897	903	888	902	17,700	902
2023-03-27	899	918	894	897	24,600	897
2023-03-24	897	907	881	899	27,500	899
2023-03-23	893	902	880	897	30,200	897
2023-03-22	879	898	876	893	28,400	893
2023-03-20	890	899	864	864	25,900	864
2023-03-17	913	920	887	887	20,900	887
2023-03-16	901	918	894	913	27,600	913
2023-03-15	896	917	886	912	36,600	912
2023-03-14	894	899	875	882	25,700	882
2023-03-13	920	920	891	901	26,100	901
2023-03-10	925	951	924	928	47,200	928
2023-03-09	943	945	928	932	18,700	932
2023-03-08	918	949	918	938	42,700	938
2023-03-07	893	916	888	916	61,800	916
2023-03-06	894	897	885	893	37,100	893
2023-03-03	885	897	879	891	41,500	891
2023-03-02	890	897	878	882	13,200	882
2023-03-01	886	891	876	890	23,900	890
2023-02-28	894	906	888	890	31,700	890
2023-02-27	895	895	881	892	25,500	892
2023-02-24	881	897	878	895	33,100	895
2023-02-22	890	894	875	887	27,100	887
2023-02-21	870	902	870	896	35,100	896
2023-02-20	847	876	845	870	26,700	870
2023-02-17	852	852	844	844	19,800	844
2023-02-16	853	858	850	858	17,200	858
2023-02-15	852	860	850	853	17,300	853
2023-02-14	860	867	849	852	24,200	852
2023-02-13	863	863	850	851	21,000	851
2023-02-10	836	868	833	863	34,400	863
2023-02-09	844	846	836	836	18,300	836
2023-02-08	872	872	847	848	44,100	848
2023-02-07	878	890	875	877	19,100	877
2023-02-06	873	877	864	877	18,100	877
2023-02-03	871	876	863	867	12,300	867
2023-02-02	874	887	864	871	30,200	871
2023-02-01	899	899	869	874	27,200	874
2023-01-31	900	914	894	897	15,300	897
2023-01-30	907	929	903	903	40,900	903
2023-01-27	901	906	897	904	9,600	904
2023-01-26	905	910	895	899	24,800	899
2023-01-25	891	905	886	898	27,200	898
2023-01-24	893	898	886	898	22,400	898
2023-01-23	887	894	884	892	12,600	892
2023-01-20	882	892	882	884	8,800	884
2023-01-19	883	885	871	874	11,200	874
2023-01-18	881	886	863	882	12,400	882
2023-01-17	868	882	865	879	12,200	879
2023-01-16	881	882	865	868	23,000	868
2023-01-13	880	897	874	884	41,400	884
2023-01-12	907	910	876	892	42,200	892
2023-01-11	886	907	872	898	49,100	898
2023-01-10	870	886	869	877	19,600	877
2023-01-06	869	884	851	866	48,900	866
2023-01-05	876	885	866	877	55,700	877
2023-01-04	854	867	842	867	34,700	867

分割・併合履歴：なし