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