日本リーテック(1938)の株価時系列情報
日本リーテック(1938)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,589 | 1,610 | 1,522 | 1,554 | 5,900 |
| 2021/12/29 | 1,595 | 1,614 | 1,578 | 1,601 | 11,700 |
| 2021/12/28 | 1,560 | 1,615 | 1,538 | 1,615 | 10,100 |
| 2021/12/27 | 1,513 | 1,542 | 1,462 | 1,542 | 12,600 |
| 2021/12/24 | 1,508 | 1,522 | 1,501 | 1,522 | 4,100 |
| 2021/12/23 | 1,508 | 1,508 | 1,497 | 1,508 | 4,500 |
| 2021/12/22 | 1,524 | 1,532 | 1,495 | 1,508 | 9,600 |
| 2021/12/21 | 1,511 | 1,550 | 1,431 | 1,527 | 11,700 |
| 2021/12/20 | 1,585 | 1,585 | 1,510 | 1,510 | 11,000 |
| 2021/12/17 | 1,595 | 1,609 | 1,582 | 1,602 | 12,100 |
| 2021/12/16 | 1,571 | 1,604 | 1,536 | 1,595 | 11,200 |
| 2021/12/15 | 1,592 | 1,610 | 1,526 | 1,566 | 13,000 |
| 2021/12/14 | 1,555 | 1,604 | 1,549 | 1,595 | 14,400 |
| 2021/12/13 | 1,670 | 1,672 | 1,534 | 1,544 | 17,100 |
| 2021/12/10 | 1,680 | 1,680 | 1,638 | 1,669 | 44,000 |
| 2021/12/09 | 1,586 | 1,644 | 1,578 | 1,644 | 17,500 |
| 2021/12/08 | 1,544 | 1,587 | 1,543 | 1,587 | 21,500 |
| 2021/12/07 | 1,470 | 1,551 | 1,470 | 1,544 | 21,300 |
| 2021/12/06 | 1,438 | 1,480 | 1,425 | 1,465 | 13,200 |
| 2021/12/03 | 1,403 | 1,458 | 1,389 | 1,458 | 12,800 |
| 2021/12/02 | 1,391 | 1,437 | 1,391 | 1,401 | 19,300 |
| 2021/12/01 | 1,370 | 1,422 | 1,370 | 1,391 | 14,400 |
| 2021/11/30 | 1,365 | 1,437 | 1,350 | 1,393 | 34,000 |
| 2021/11/29 | 1,351 | 1,421 | 1,343 | 1,355 | 16,900 |
| 2021/11/26 | 1,426 | 1,426 | 1,380 | 1,381 | 16,300 |
| 2021/11/25 | 1,416 | 1,440 | 1,414 | 1,432 | 9,300 |
| 2021/11/24 | 1,452 | 1,453 | 1,417 | 1,417 | 7,800 |
| 2021/11/22 | 1,422 | 1,457 | 1,422 | 1,451 | 6,900 |
| 2021/11/19 | 1,445 | 1,468 | 1,420 | 1,420 | 8,900 |
| 2021/11/18 | 1,499 | 1,507 | 1,434 | 1,445 | 12,900 |
| 2021/11/17 | 1,583 | 1,583 | 1,494 | 1,499 | 15,700 |
| 2021/11/16 | 1,591 | 1,600 | 1,554 | 1,580 | 16,400 |
| 2021/11/15 | 1,653 | 1,653 | 1,554 | 1,566 | 12,900 |
| 2021/11/12 | 1,529 | 1,593 | 1,529 | 1,593 | 11,000 |
| 2021/11/11 | 1,525 | 1,558 | 1,494 | 1,526 | 10,600 |
| 2021/11/10 | 1,502 | 1,541 | 1,491 | 1,525 | 12,800 |
| 2021/11/09 | 1,496 | 1,529 | 1,489 | 1,502 | 9,500 |
| 2021/11/08 | 1,522 | 1,522 | 1,482 | 1,496 | 5,900 |
| 2021/11/05 | 1,567 | 1,567 | 1,524 | 1,524 | 4,500 |
| 2021/11/04 | 1,547 | 1,575 | 1,532 | 1,575 | 7,100 |
| 2021/11/02 | 1,577 | 1,588 | 1,550 | 1,550 | 4,900 |
| 2021/11/01 | 1,594 | 1,602 | 1,563 | 1,592 | 8,600 |
| 2021/10/29 | 1,550 | 1,584 | 1,550 | 1,584 | 10,700 |
| 2021/10/28 | 1,535 | 1,580 | 1,534 | 1,550 | 6,600 |
| 2021/10/27 | 1,558 | 1,562 | 1,534 | 1,557 | 5,200 |
| 2021/10/26 | 1,542 | 1,580 | 1,540 | 1,569 | 9,200 |
| 2021/10/25 | 1,528 | 1,546 | 1,511 | 1,542 | 11,400 |
| 2021/10/22 | 1,501 | 1,538 | 1,491 | 1,528 | 14,000 |
| 2021/10/21 | 1,527 | 1,550 | 1,501 | 1,501 | 12,900 |
| 2021/10/20 | 1,509 | 1,521 | 1,493 | 1,514 | 6,800 |
| 2021/10/19 | 1,516 | 1,521 | 1,488 | 1,509 | 8,700 |
| 2021/10/18 | 1,502 | 1,535 | 1,477 | 1,516 | 19,600 |
| 2021/10/15 | 1,442 | 1,512 | 1,432 | 1,504 | 19,700 |
| 2021/10/14 | 1,466 | 1,480 | 1,419 | 1,423 | 37,100 |
| 2021/10/13 | 1,504 | 1,518 | 1,484 | 1,509 | 19,100 |
| 2021/10/12 | 1,541 | 1,541 | 1,504 | 1,506 | 9,400 |
| 2021/10/11 | 1,511 | 1,559 | 1,507 | 1,559 | 11,100 |
| 2021/10/08 | 1,520 | 1,546 | 1,518 | 1,520 | 9,700 |
| 2021/10/07 | 1,510 | 1,515 | 1,493 | 1,506 | 9,000 |
| 2021/10/06 | 1,524 | 1,547 | 1,507 | 1,508 | 12,300 |
| 2021/10/05 | 1,556 | 1,557 | 1,510 | 1,513 | 19,400 |
| 2021/10/04 | 1,601 | 1,601 | 1,564 | 1,568 | 11,100 |
| 2021/10/01 | 1,656 | 1,656 | 1,593 | 1,593 | 16,000 |
| 2021/09/30 | 1,706 | 1,718 | 1,665 | 1,665 | 8,300 |
| 2021/09/29 | 1,735 | 1,735 | 1,682 | 1,692 | 17,400 |
| 2021/09/28 | 1,767 | 1,767 | 1,707 | 1,763 | 17,700 |
| 2021/09/27 | 1,770 | 1,770 | 1,714 | 1,733 | 17,700 |
| 2021/09/24 | 1,723 | 1,770 | 1,694 | 1,758 | 24,300 |
| 2021/09/22 | 1,780 | 1,795 | 1,718 | 1,718 | 18,000 |
| 2021/09/21 | 1,794 | 1,809 | 1,777 | 1,787 | 15,300 |
| 2021/09/17 | 1,780 | 1,824 | 1,747 | 1,824 | 18,600 |
| 2021/09/16 | 1,762 | 1,783 | 1,732 | 1,783 | 15,100 |
| 2021/09/15 | 1,810 | 1,810 | 1,720 | 1,774 | 19,500 |
| 2021/09/14 | 1,827 | 1,850 | 1,789 | 1,850 | 18,400 |
| 2021/09/13 | 1,788 | 1,812 | 1,761 | 1,812 | 11,600 |
| 2021/09/10 | 1,773 | 1,816 | 1,764 | 1,816 | 26,500 |
| 2021/09/09 | 1,768 | 1,776 | 1,736 | 1,773 | 14,400 |
| 2021/09/08 | 1,699 | 1,770 | 1,698 | 1,770 | 16,200 |
| 2021/09/07 | 1,706 | 1,717 | 1,675 | 1,700 | 13,600 |
| 2021/09/06 | 1,721 | 1,725 | 1,678 | 1,696 | 14,300 |
| 2021/09/03 | 1,656 | 1,720 | 1,656 | 1,720 | 11,200 |
| 2021/09/02 | 1,689 | 1,700 | 1,650 | 1,650 | 8,300 |
| 2021/09/01 | 1,651 | 1,713 | 1,651 | 1,713 | 9,500 |
| 2021/08/31 | 1,710 | 1,710 | 1,689 | 1,691 | 8,100 |
| 2021/08/30 | 1,721 | 1,728 | 1,708 | 1,728 | 6,400 |
| 2021/08/27 | 1,692 | 1,703 | 1,687 | 1,698 | 3,600 |
| 2021/08/26 | 1,655 | 1,707 | 1,655 | 1,707 | 7,300 |
| 2021/08/25 | 1,730 | 1,730 | 1,648 | 1,648 | 10,200 |
| 2021/08/24 | 1,630 | 1,710 | 1,623 | 1,696 | 10,800 |
| 2021/08/23 | 1,578 | 1,620 | 1,578 | 1,620 | 7,600 |
| 2021/08/20 | 1,559 | 1,585 | 1,517 | 1,581 | 11,600 |
| 2021/08/19 | 1,544 | 1,564 | 1,528 | 1,546 | 10,800 |
| 2021/08/18 | 1,541 | 1,574 | 1,507 | 1,564 | 11,300 |
| 2021/08/17 | 1,609 | 1,609 | 1,540 | 1,541 | 13,000 |
| 2021/08/16 | 1,675 | 1,675 | 1,600 | 1,600 | 16,800 |
| 2021/08/13 | 1,662 | 1,669 | 1,644 | 1,666 | 6,300 |
| 2021/08/12 | 1,676 | 1,676 | 1,655 | 1,662 | 4,100 |
| 2021/08/11 | 1,667 | 1,667 | 1,625 | 1,636 | 6,100 |
| 2021/08/10 | 1,695 | 1,695 | 1,641 | 1,653 | 5,900 |
| 2021/08/06 | 1,682 | 1,710 | 1,666 | 1,666 | 3,200 |
| 2021/08/05 | 1,713 | 1,731 | 1,679 | 1,686 | 5,900 |
| 2021/08/04 | 1,748 | 1,748 | 1,708 | 1,724 | 7,600 |
| 2021/08/03 | 1,765 | 1,786 | 1,756 | 1,756 | 5,200 |
| 2021/08/02 | 1,760 | 1,805 | 1,746 | 1,805 | 13,800 |
| 2021/07/30 | 1,784 | 1,784 | 1,722 | 1,722 | 7,900 |
| 2021/07/29 | 1,778 | 1,785 | 1,763 | 1,785 | 3,700 |
| 2021/07/28 | 1,771 | 1,775 | 1,748 | 1,760 | 4,400 |
| 2021/07/27 | 1,788 | 1,798 | 1,768 | 1,798 | 7,500 |
| 2021/07/26 | 1,815 | 1,815 | 1,771 | 1,783 | 24,800 |
| 2021/07/21 | 1,695 | 1,735 | 1,690 | 1,735 | 6,300 |
| 2021/07/20 | 1,701 | 1,701 | 1,681 | 1,682 | 9,500 |
| 2021/07/19 | 1,720 | 1,720 | 1,681 | 1,701 | 15,800 |
| 2021/07/16 | 1,771 | 1,771 | 1,733 | 1,737 | 8,900 |
| 2021/07/15 | 1,845 | 1,845 | 1,790 | 1,790 | 35,100 |
| 2021/07/14 | 1,773 | 1,819 | 1,769 | 1,816 | 23,700 |
| 2021/07/13 | 1,690 | 1,773 | 1,680 | 1,773 | 24,900 |
| 2021/07/12 | 1,594 | 1,685 | 1,593 | 1,685 | 17,800 |
| 2021/07/09 | 1,616 | 1,620 | 1,554 | 1,573 | 28,400 |
| 2021/07/08 | 1,665 | 1,671 | 1,634 | 1,634 | 11,400 |
| 2021/07/07 | 1,703 | 1,705 | 1,661 | 1,661 | 12,600 |
| 2021/07/06 | 1,726 | 1,743 | 1,709 | 1,743 | 3,100 |
| 2021/07/05 | 1,713 | 1,735 | 1,697 | 1,727 | 11,500 |
| 2021/07/02 | 1,699 | 1,700 | 1,653 | 1,696 | 10,700 |
| 2021/07/01 | 1,686 | 1,686 | 1,632 | 1,632 | 7,400 |
| 2021/06/30 | 1,701 | 1,712 | 1,686 | 1,686 | 12,700 |
| 2021/06/29 | 1,710 | 1,712 | 1,676 | 1,708 | 12,200 |
| 2021/06/28 | 1,708 | 1,714 | 1,696 | 1,714 | 7,700 |
| 2021/06/25 | 1,732 | 1,732 | 1,696 | 1,707 | 10,100 |
| 2021/06/24 | 1,691 | 1,706 | 1,673 | 1,692 | 8,000 |
| 2021/06/23 | 1,677 | 1,697 | 1,677 | 1,681 | 8,200 |
| 2021/06/22 | 1,666 | 1,710 | 1,655 | 1,696 | 15,900 |
| 2021/06/21 | 1,623 | 1,674 | 1,606 | 1,626 | 30,900 |
| 2021/06/18 | 1,715 | 1,715 | 1,662 | 1,663 | 8,700 |
| 2021/06/17 | 1,708 | 1,708 | 1,678 | 1,704 | 9,700 |
| 2021/06/16 | 1,712 | 1,712 | 1,693 | 1,702 | 6,400 |
| 2021/06/15 | 1,690 | 1,705 | 1,688 | 1,700 | 9,200 |
| 2021/06/14 | 1,710 | 1,710 | 1,688 | 1,698 | 11,200 |
| 2021/06/11 | 1,783 | 1,783 | 1,691 | 1,691 | 24,200 |
| 2021/06/10 | 1,780 | 1,790 | 1,739 | 1,743 | 24,700 |
| 2021/06/09 | 1,783 | 1,800 | 1,767 | 1,779 | 17,600 |
| 2021/06/08 | 1,740 | 1,775 | 1,733 | 1,743 | 18,400 |
| 2021/06/07 | 1,733 | 1,749 | 1,708 | 1,730 | 14,800 |
| 2021/06/04 | 1,708 | 1,729 | 1,697 | 1,702 | 9,700 |
| 2021/06/03 | 1,692 | 1,727 | 1,687 | 1,703 | 12,800 |
| 2021/06/02 | 1,641 | 1,698 | 1,641 | 1,694 | 15,900 |
| 2021/06/01 | 1,633 | 1,665 | 1,616 | 1,661 | 13,100 |
| 2021/05/31 | 1,701 | 1,701 | 1,621 | 1,621 | 15,200 |
| 2021/05/28 | 1,590 | 1,682 | 1,590 | 1,682 | 31,600 |
| 2021/05/27 | 1,632 | 1,632 | 1,590 | 1,590 | 11,300 |
| 2021/05/26 | 1,666 | 1,676 | 1,645 | 1,645 | 13,300 |
| 2021/05/25 | 1,714 | 1,714 | 1,683 | 1,685 | 14,300 |
| 2021/05/24 | 1,688 | 1,718 | 1,687 | 1,714 | 11,300 |
| 2021/05/21 | 1,684 | 1,703 | 1,670 | 1,686 | 9,900 |
| 2021/05/20 | 1,678 | 1,699 | 1,668 | 1,679 | 10,700 |
| 2021/05/19 | 1,683 | 1,698 | 1,656 | 1,665 | 22,500 |
| 2021/05/18 | 1,705 | 1,740 | 1,685 | 1,699 | 23,500 |
| 2021/05/17 | 1,630 | 1,711 | 1,630 | 1,703 | 27,200 |
| 2021/05/14 | 1,710 | 1,710 | 1,571 | 1,617 | 43,500 |
| 2021/05/13 | 1,748 | 1,748 | 1,670 | 1,670 | 10,800 |
| 2021/05/12 | 1,767 | 1,795 | 1,702 | 1,708 | 20,700 |
| 2021/05/11 | 1,806 | 1,813 | 1,749 | 1,754 | 21,000 |
| 2021/05/10 | 1,807 | 1,819 | 1,782 | 1,806 | 11,200 |
| 2021/05/07 | 1,785 | 1,822 | 1,782 | 1,813 | 21,300 |
| 2021/05/06 | 1,759 | 1,790 | 1,759 | 1,776 | 18,800 |
| 2021/04/30 | 1,740 | 1,752 | 1,719 | 1,745 | 19,300 |
| 2021/04/28 | 1,760 | 1,775 | 1,736 | 1,736 | 15,500 |
| 2021/04/27 | 1,813 | 1,819 | 1,778 | 1,778 | 10,000 |
| 2021/04/26 | 1,814 | 1,835 | 1,808 | 1,813 | 16,600 |
| 2021/04/23 | 1,791 | 1,834 | 1,791 | 1,813 | 15,400 |
| 2021/04/22 | 1,776 | 1,804 | 1,775 | 1,800 | 23,300 |
| 2021/04/21 | 1,815 | 1,815 | 1,755 | 1,768 | 29,700 |
| 2021/04/20 | 1,848 | 1,850 | 1,820 | 1,822 | 26,000 |
| 2021/04/19 | 1,882 | 1,891 | 1,871 | 1,875 | 10,800 |
| 2021/04/16 | 1,892 | 1,896 | 1,880 | 1,882 | 11,500 |
| 2021/04/15 | 1,842 | 1,900 | 1,841 | 1,892 | 32,500 |
| 2021/04/14 | 1,885 | 1,890 | 1,830 | 1,861 | 46,600 |
| 2021/04/13 | 1,894 | 1,904 | 1,876 | 1,885 | 18,500 |
| 2021/04/12 | 1,910 | 1,910 | 1,879 | 1,900 | 26,200 |
| 2021/04/09 | 1,923 | 1,923 | 1,890 | 1,904 | 35,600 |
| 2021/04/08 | 1,999 | 1,999 | 1,917 | 1,922 | 60,500 |
| 2021/04/07 | 1,979 | 2,003 | 1,961 | 2,001 | 38,300 |
| 2021/04/06 | 2,015 | 2,015 | 1,967 | 1,977 | 40,100 |
| 2021/04/05 | 2,039 | 2,039 | 1,991 | 2,015 | 37,600 |
| 2021/04/02 | 2,068 | 2,068 | 2,016 | 2,023 | 37,100 |
| 2021/04/01 | 2,066 | 2,077 | 2,027 | 2,051 | 48,200 |
| 2021/03/31 | 1,995 | 2,040 | 1,975 | 2,036 | 45,800 |
| 2021/03/30 | 1,999 | 2,008 | 1,964 | 1,983 | 64,300 |
| 2021/03/29 | 1,988 | 2,037 | 1,965 | 2,016 | 104,600 |
| 2021/03/26 | 1,966 | 1,989 | 1,925 | 1,974 | 54,500 |
| 2021/03/25 | 1,958 | 1,975 | 1,922 | 1,957 | 46,900 |
| 2021/03/24 | 2,050 | 2,050 | 1,958 | 1,968 | 71,100 |
| 2021/03/23 | 2,173 | 2,176 | 2,049 | 2,062 | 99,100 |
| 2021/03/22 | 2,321 | 2,331 | 2,150 | 2,169 | 118,500 |
| 2021/03/19 | 2,356 | 2,448 | 2,300 | 2,300 | 326,200 |
| 2021/03/18 | 2,377 | 2,409 | 2,349 | 2,384 | 39,300 |
| 2021/03/17 | 2,363 | 2,370 | 2,315 | 2,358 | 38,800 |
| 2021/03/16 | 2,358 | 2,392 | 2,317 | 2,385 | 33,700 |
| 2021/03/15 | 2,322 | 2,396 | 2,288 | 2,383 | 48,700 |
| 2021/03/12 | 2,321 | 2,326 | 2,280 | 2,306 | 65,400 |
| 2021/03/11 | 2,349 | 2,418 | 2,340 | 2,353 | 49,800 |
| 2021/03/10 | 2,360 | 2,380 | 2,296 | 2,309 | 33,700 |
| 2021/03/09 | 2,471 | 2,491 | 2,368 | 2,385 | 37,000 |
| 2021/03/08 | 2,500 | 2,500 | 2,377 | 2,421 | 48,800 |
| 2021/03/05 | 2,554 | 2,554 | 2,401 | 2,450 | 46,000 |
| 2021/03/04 | 2,549 | 2,591 | 2,519 | 2,563 | 46,500 |
| 2021/03/03 | 2,549 | 2,588 | 2,500 | 2,523 | 28,800 |
| 2021/03/02 | 2,600 | 2,669 | 2,547 | 2,591 | 40,000 |
| 2021/03/01 | 2,506 | 2,599 | 2,504 | 2,594 | 23,300 |
| 2021/02/26 | 2,435 | 2,508 | 2,426 | 2,475 | 25,200 |
| 2021/02/25 | 2,415 | 2,548 | 2,406 | 2,535 | 30,000 |
| 2021/02/24 | 2,453 | 2,474 | 2,410 | 2,414 | 46,300 |
| 2021/02/22 | 2,482 | 2,513 | 2,378 | 2,494 | 64,900 |
| 2021/02/19 | 2,553 | 2,553 | 2,411 | 2,432 | 29,400 |
| 2021/02/18 | 2,448 | 2,581 | 2,425 | 2,573 | 34,700 |
| 2021/02/17 | 2,464 | 2,510 | 2,438 | 2,446 | 13,800 |
| 2021/02/16 | 2,503 | 2,503 | 2,375 | 2,491 | 16,600 |
| 2021/02/15 | 2,569 | 2,573 | 2,474 | 2,506 | 17,700 |
| 2021/02/12 | 2,600 | 2,615 | 2,538 | 2,550 | 20,200 |
| 2021/02/10 | 2,518 | 2,587 | 2,474 | 2,551 | 31,300 |
| 2021/02/09 | 2,500 | 2,541 | 2,413 | 2,526 | 30,900 |
| 2021/02/08 | 2,394 | 2,475 | 2,359 | 2,467 | 29,700 |
| 2021/02/05 | 2,286 | 2,382 | 2,285 | 2,370 | 28,100 |
| 2021/02/04 | 2,283 | 2,301 | 2,266 | 2,286 | 16,900 |
| 2021/02/03 | 2,257 | 2,291 | 2,242 | 2,291 | 20,000 |
| 2021/02/02 | 2,252 | 2,308 | 2,246 | 2,271 | 25,000 |
| 2021/02/01 | 2,280 | 2,330 | 2,247 | 2,247 | 16,700 |
| 2021/01/29 | 2,321 | 2,356 | 2,295 | 2,310 | 14,700 |
| 2021/01/28 | 2,314 | 2,360 | 2,292 | 2,344 | 27,200 |
| 2021/01/27 | 2,350 | 2,361 | 2,324 | 2,349 | 10,000 |
| 2021/01/26 | 2,436 | 2,436 | 2,338 | 2,369 | 18,000 |
| 2021/01/25 | 2,486 | 2,550 | 2,401 | 2,419 | 35,800 |
| 2021/01/22 | 2,421 | 2,500 | 2,362 | 2,486 | 39,100 |
| 2021/01/21 | 2,434 | 2,449 | 2,388 | 2,445 | 28,100 |
| 2021/01/20 | 2,491 | 2,491 | 2,413 | 2,426 | 17,000 |
| 2021/01/19 | 2,558 | 2,558 | 2,451 | 2,460 | 22,800 |
| 2021/01/18 | 2,538 | 2,568 | 2,510 | 2,556 | 29,000 |
| 2021/01/15 | 2,590 | 2,605 | 2,485 | 2,575 | 56,500 |
| 2021/01/14 | 2,583 | 2,619 | 2,558 | 2,585 | 49,800 |
| 2021/01/13 | 2,484 | 2,632 | 2,471 | 2,596 | 46,500 |
| 2021/01/12 | 2,529 | 2,532 | 2,484 | 2,484 | 21,400 |
| 2021/01/08 | 2,426 | 2,540 | 2,423 | 2,529 | 43,900 |
| 2021/01/07 | 2,449 | 2,471 | 2,381 | 2,424 | 35,900 |
| 2021/01/06 | 2,494 | 2,494 | 2,387 | 2,399 | 21,900 |
| 2021/01/05 | 2,369 | 2,444 | 2,349 | 2,444 | 24,800 |
| 2021/01/04 | 2,429 | 2,429 | 2,349 | 2,389 | 27,100 |