6666 リバーエレテック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 2005-12-29 | 840 | 840 | 824 | 830 | 14,000 | 830 |
| 2005-12-28 | 825 | 829 | 825 | 829 | 3,000 | 829 |
| 2005-12-27 | 839 | 840 | 825 | 829 | 23,000 | 829 |
| 2005-12-26 | 834 | 842 | 832 | 837 | 29,000 | 837 |
| 2005-12-22 | 829 | 831 | 829 | 830 | 19,000 | 830 |
| 2005-12-21 | 860 | 860 | 828 | 829 | 32,000 | 829 |
| 2005-12-20 | 889 | 890 | 865 | 865 | 13,000 | 865 |
| 2005-12-19 | 880 | 885 | 865 | 881 | 24,000 | 881 |
| 2005-12-16 | 880 | 883 | 880 | 883 | 44,000 | 883 |
| 2005-12-15 | 880 | 881 | 880 | 881 | 48,000 | 881 |
| 2005-12-14 | 880 | 890 | 870 | 890 | 11,000 | 890 |
| 2005-12-13 | 890 | 890 | 881 | 881 | 4,000 | 881 |
| 2005-12-12 | 930 | 930 | 899 | 900 | 17,000 | 900 |
| 2005-12-09 | 890 | 920 | 890 | 920 | 39,000 | 920 |
| 2005-12-08 | 899 | 899 | 885 | 890 | 17,000 | 890 |
| 2005-12-07 | 885 | 890 | 885 | 890 | 11,000 | 890 |
| 2005-12-06 | 880 | 888 | 880 | 885 | 88,000 | 885 |
| 2005-12-05 | 880 | 882 | 869 | 881 | 15,000 | 881 |
| 2005-12-02 | 879 | 890 | 870 | 880 | 77,000 | 880 |
| 2005-12-01 | 851 | 882 | 851 | 880 | 36,000 | 880 |
| 2005-11-30 | 839 | 852 | 839 | 850 | 14,000 | 850 |
| 2005-11-29 | 839 | 840 | 839 | 840 | 8,000 | 840 |
| 2005-11-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-11-25 | 829 | 835 | 825 | 825 | 14,000 | 825 |
| 2005-11-24 | 840 | 840 | 830 | 830 | 16,000 | 830 |
| 2005-11-22 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-11-21 | 878 | 879 | 840 | 840 | 13,000 | 840 |
| 2005-11-18 | 882 | 883 | 877 | 878 | 17,000 | 878 |
| 2005-11-17 | 880 | 881 | 879 | 880 | 34,000 | 880 |
| 2005-11-16 | 884 | 885 | 879 | 879 | 25,000 | 879 |
| 2005-11-15 | 884 | 885 | 884 | 885 | 7,000 | 885 |
| 2005-11-14 | 880 | 882 | 880 | 882 | 5,000 | 882 |
| 2005-11-11 | 885 | 885 | 880 | 885 | 16,000 | 885 |
| 2005-11-10 | 883 | 890 | 880 | 880 | 12,000 | 880 |
| 2005-11-09 | 879 | 885 | 860 | 885 | 47,000 | 885 |
| 2005-11-08 | 879 | 880 | 879 | 880 | 10,000 | 880 |
| 2005-11-07 | 886 | 887 | 871 | 887 | 21,000 | 887 |
| 2005-11-04 | 880 | 887 | 880 | 887 | 14,000 | 887 |
| 2005-11-02 | 879 | 879 | 840 | 870 | 12,000 | 870 |
| 2005-11-01 | 879 | 890 | 879 | 890 | 88,000 | 890 |
| 2005-10-31 | 890 | 891 | 875 | 880 | 125,000 | 880 |
| 2005-10-28 | 918 | 925 | 917 | 920 | 15,000 | 920 |
| 2005-10-27 | 913 | 925 | 913 | 917 | 39,000 | 917 |
| 2005-10-26 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-10-25 | 914 | 915 | 914 | 915 | 14,000 | 915 |
| 2005-10-24 | 915 | 916 | 914 | 915 | 15,000 | 915 |
| 2005-10-21 | 914 | 915 | 914 | 915 | 6,000 | 915 |
| 2005-10-20 | 920 | 920 | 914 | 915 | 15,000 | 915 |
| 2005-10-19 | 914 | 915 | 914 | 915 | 11,000 | 915 |
| 2005-10-18 | 920 | 920 | 914 | 915 | 29,000 | 915 |
| 2005-10-17 | 910 | 915 | 910 | 914 | 25,000 | 914 |
| 2005-10-14 | 888 | 910 | 888 | 910 | 46,000 | 910 |
| 2005-10-13 | 879 | 880 | 879 | 880 | 37,000 | 880 |
| 2005-10-12 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-10-11 | 890 | 891 | 884 | 885 | 14,000 | 885 |
| 2005-10-07 | 887 | 888 | 887 | 888 | 4,000 | 888 |
| 2005-10-06 | 879 | 887 | 879 | 887 | 12,000 | 887 |
| 2005-10-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-10-04 | 869 | 885 | 869 | 880 | 18,000 | 880 |
| 2005-10-03 | 870 | 870 | 870 | 870 | 9,000 | 870 |
| 2005-09-30 | 870 | 870 | 862 | 870 | 19,000 | 870 |
| 2005-09-29 | 870 | 872 | 850 | 870 | 29,000 | 870 |
| 2005-09-28 | 870 | 870 | 869 | 870 | 4,000 | 870 |
| 2005-09-27 | 854 | 860 | 851 | 860 | 15,000 | 860 |
| 2005-09-26 | 859 | 859 | 850 | 855 | 15,000 | 855 |
| 2005-09-22 | 864 | 870 | 859 | 859 | 21,000 | 859 |
| 2005-09-21 | 895 | 895 | 869 | 870 | 16,000 | 870 |
| 2005-09-20 | 880 | 890 | 880 | 885 | 5,000 | 885 |
| 2005-09-16 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2005-09-15 | 900 | 901 | 878 | 880 | 13,000 | 880 |
| 2005-09-13 | 899 | 900 | 880 | 882 | 11,000 | 882 |
| 2005-09-12 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2005-09-09 | 901 | 901 | 890 | 890 | 5,000 | 890 |
| 2005-09-08 | 910 | 911 | 910 | 910 | 5,000 | 910 |
| 2005-09-07 | 910 | 911 | 905 | 910 | 17,000 | 910 |
| 2005-09-06 | 900 | 911 | 895 | 905 | 40,000 | 905 |
| 2005-09-05 | 885 | 895 | 877 | 890 | 22,000 | 890 |
| 2005-09-02 | 898 | 898 | 870 | 876 | 12,000 | 876 |
| 2005-09-01 | 890 | 900 | 876 | 876 | 32,000 | 876 |
| 2005-08-31 | 899 | 900 | 899 | 899 | 6,000 | 899 |
| 2005-08-30 | 901 | 901 | 900 | 901 | 3,000 | 901 |
| 2005-08-29 | 900 | 901 | 899 | 900 | 8,000 | 900 |
| 2005-08-26 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 2005-08-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-08-24 | 914 | 914 | 900 | 900 | 2,000 | 900 |
| 2005-08-23 | 930 | 932 | 914 | 915 | 39,000 | 915 |
| 2005-08-22 | 928 | 930 | 894 | 910 | 14,000 | 910 |
| 2005-08-19 | 900 | 930 | 890 | 930 | 30,000 | 930 |
| 2005-08-18 | 890 | 900 | 890 | 900 | 11,000 | 900 |
| 2005-08-17 | 860 | 887 | 860 | 887 | 9,000 | 887 |
| 2005-08-16 | 859 | 865 | 858 | 859 | 18,000 | 859 |
| 2005-08-15 | 859 | 861 | 849 | 860 | 15,000 | 860 |
| 2005-08-12 | 859 | 860 | 858 | 859 | 11,000 | 859 |
| 2005-08-11 | 879 | 880 | 841 | 850 | 45,000 | 850 |
| 2005-08-10 | 910 | 910 | 890 | 890 | 15,000 | 890 |
| 2005-08-09 | 900 | 905 | 899 | 905 | 15,000 | 905 |
| 2005-08-08 | 900 | 900 | 898 | 900 | 38,000 | 900 |
| 2005-08-05 | 899 | 900 | 899 | 900 | 43,000 | 900 |
| 2005-08-04 | 905 | 906 | 896 | 900 | 45,000 | 900 |
| 2005-08-03 | 900 | 919 | 900 | 911 | 27,000 | 911 |
| 2005-08-02 | 900 | 910 | 899 | 899 | 18,000 | 899 |
| 2005-08-01 | 888 | 900 | 888 | 900 | 12,000 | 900 |
| 2005-07-29 | 900 | 911 | 899 | 910 | 35,000 | 910 |
| 2005-07-28 | 910 | 912 | 900 | 900 | 9,000 | 900 |
| 2005-07-27 | 879 | 902 | 879 | 900 | 37,000 | 900 |
| 2005-07-26 | 897 | 897 | 880 | 880 | 3,000 | 880 |
| 2005-07-25 | 874 | 880 | 874 | 880 | 14,000 | 880 |
| 2005-07-22 | 879 | 890 | 870 | 890 | 26,000 | 890 |
| 2005-07-21 | 899 | 900 | 879 | 891 | 14,000 | 891 |
| 2005-07-20 | 880 | 900 | 875 | 891 | 23,000 | 891 |
| 2005-07-19 | 880 | 887 | 879 | 880 | 5,000 | 880 |
| 2005-07-15 | 888 | 897 | 886 | 887 | 44,000 | 887 |
| 2005-07-14 | 906 | 906 | 897 | 897 | 28,000 | 897 |
| 2005-07-13 | 929 | 930 | 894 | 897 | 35,000 | 897 |
| 2005-07-12 | 894 | 925 | 890 | 920 | 15,000 | 920 |
| 2005-07-11 | 949 | 951 | 895 | 898 | 64,000 | 898 |
| 2005-07-08 | 919 | 951 | 918 | 945 | 139,000 | 945 |
| 2005-07-07 | 939 | 940 | 901 | 919 | 46,000 | 919 |
| 2005-07-06 | 909 | 975 | 909 | 955 | 256,000 | 955 |
| 2005-07-05 | 870 | 875 | 862 | 870 | 14,000 | 870 |
| 2005-07-04 | 860 | 870 | 854 | 870 | 25,000 | 870 |
| 2005-07-01 | 854 | 860 | 854 | 855 | 22,000 | 855 |
| 2005-06-30 | 849 | 861 | 849 | 855 | 6,000 | 855 |
| 2005-06-29 | 855 | 855 | 850 | 855 | 28,000 | 855 |
| 2005-06-28 | 851 | 865 | 846 | 855 | 14,000 | 855 |
| 2005-06-27 | 852 | 852 | 850 | 850 | 4,000 | 850 |
| 2005-06-24 | 839 | 866 | 839 | 865 | 47,000 | 865 |
| 2005-06-23 | 844 | 849 | 839 | 840 | 57,000 | 840 |
| 2005-06-22 | 845 | 847 | 840 | 845 | 11,000 | 845 |
| 2005-06-21 | 830 | 840 | 830 | 840 | 13,000 | 840 |
| 2005-06-20 | 830 | 847 | 819 | 840 | 23,000 | 840 |
| 2005-06-17 | 821 | 825 | 811 | 817 | 9,000 | 817 |
| 2005-06-16 | 819 | 820 | 819 | 820 | 2,000 | 820 |
| 2005-06-15 | 804 | 820 | 801 | 820 | 13,000 | 820 |
| 2005-06-14 | 801 | 805 | 801 | 805 | 5,000 | 805 |
| 2005-06-13 | 810 | 814 | 799 | 801 | 8,000 | 801 |
| 2005-06-10 | 810 | 820 | 810 | 815 | 4,000 | 815 |
| 2005-06-09 | 824 | 824 | 815 | 815 | 10,000 | 815 |
| 2005-06-08 | 840 | 840 | 815 | 825 | 8,000 | 825 |
| 2005-06-07 | 850 | 860 | 850 | 851 | 19,000 | 851 |
| 2005-06-06 | 845 | 852 | 845 | 850 | 29,000 | 850 |
| 2005-06-03 | 840 | 845 | 829 | 845 | 28,000 | 845 |
| 2005-06-02 | 830 | 834 | 828 | 830 | 10,000 | 830 |
| 2005-06-01 | 805 | 835 | 800 | 815 | 22,000 | 815 |
| 2005-05-31 | 815 | 815 | 800 | 800 | 10,000 | 800 |
| 2005-05-30 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 2005-05-27 | 801 | 840 | 800 | 800 | 24,000 | 800 |
| 2005-05-26 | 810 | 810 | 800 | 801 | 5,000 | 801 |
| 2005-05-25 | 849 | 849 | 801 | 820 | 18,000 | 820 |
| 2005-05-24 | 840 | 852 | 840 | 849 | 17,000 | 849 |
| 2005-05-23 | 820 | 846 | 820 | 845 | 42,000 | 845 |
| 2005-05-20 | 799 | 799 | 790 | 797 | 8,000 | 797 |
| 2005-05-19 | 794 | 795 | 794 | 795 | 2,000 | 795 |
| 2005-05-18 | 790 | 812 | 790 | 794 | 12,000 | 794 |
| 2005-05-17 | 830 | 830 | 771 | 772 | 35,000 | 772 |
| 2005-05-16 | 830 | 840 | 810 | 820 | 32,000 | 820 |
| 2005-05-13 | 848 | 850 | 830 | 830 | 19,000 | 830 |
| 2005-05-12 | 850 | 854 | 845 | 849 | 38,000 | 849 |
| 2005-05-11 | 845 | 855 | 830 | 850 | 54,000 | 850 |
| 2005-05-10 | 802 | 855 | 800 | 840 | 75,000 | 840 |
| 2005-05-09 | 800 | 801 | 800 | 801 | 8,000 | 801 |
| 2005-05-06 | 800 | 800 | 790 | 800 | 21,000 | 800 |
| 2005-05-02 | 800 | 800 | 795 | 800 | 13,000 | 800 |
| 2005-04-28 | 790 | 800 | 790 | 795 | 33,000 | 795 |
| 2005-04-27 | 807 | 808 | 799 | 800 | 68,000 | 800 |
| 2005-04-26 | 810 | 810 | 805 | 810 | 12,000 | 810 |
| 2005-04-25 | 809 | 810 | 805 | 805 | 14,000 | 805 |
| 2005-04-22 | 795 | 810 | 795 | 805 | 26,000 | 805 |
| 2005-04-21 | 805 | 810 | 800 | 810 | 16,000 | 810 |
| 2005-04-20 | 808 | 810 | 800 | 810 | 25,000 | 810 |
| 2005-04-19 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 2005-04-18 | 824 | 825 | 799 | 799 | 12,000 | 799 |
| 2005-04-15 | 809 | 825 | 809 | 825 | 27,000 | 825 |
| 2005-04-14 | 809 | 811 | 800 | 809 | 23,000 | 809 |
| 2005-04-13 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-04-12 | 825 | 825 | 812 | 812 | 2,000 | 812 |
| 2005-04-11 | 829 | 830 | 825 | 829 | 9,000 | 829 |
| 2005-04-08 | 836 | 837 | 825 | 830 | 11,000 | 830 |
| 2005-04-07 | 834 | 835 | 815 | 835 | 42,000 | 835 |
| 2005-04-06 | 821 | 840 | 821 | 840 | 10,000 | 840 |
| 2005-04-05 | 810 | 841 | 810 | 821 | 41,000 | 821 |
| 2005-04-04 | 803 | 810 | 803 | 805 | 19,000 | 805 |
| 2005-04-01 | 789 | 811 | 788 | 810 | 25,000 | 810 |
| 2005-03-31 | 790 | 796 | 789 | 790 | 27,000 | 790 |
| 2005-03-30 | 800 | 801 | 789 | 790 | 26,000 | 790 |
| 2005-03-29 | 818 | 818 | 800 | 800 | 16,000 | 800 |
| 2005-03-28 | 819 | 820 | 819 | 820 | 4,000 | 820 |
| 2005-03-25 | 820 | 825 | 817 | 825 | 21,000 | 825 |
| 2005-03-24 | 816 | 820 | 816 | 820 | 13,000 | 820 |
| 2005-03-23 | 825 | 825 | 814 | 815 | 16,000 | 815 |
| 2005-03-22 | 815 | 830 | 815 | 822 | 39,000 | 822 |
| 2005-03-18 | 800 | 808 | 800 | 800 | 33,000 | 800 |
| 2005-03-17 | 805 | 805 | 796 | 799 | 33,000 | 799 |
| 2005-03-16 | 820 | 821 | 798 | 805 | 46,000 | 805 |
| 2005-03-15 | 822 | 822 | 821 | 822 | 12,000 | 822 |
| 2005-03-14 | 859 | 860 | 822 | 824 | 21,000 | 824 |
| 2005-03-11 | 875 | 875 | 860 | 860 | 5,000 | 860 |
| 2005-03-10 | 880 | 880 | 875 | 880 | 49,000 | 880 |
| 2005-03-09 | 876 | 884 | 875 | 880 | 67,000 | 880 |
| 2005-03-08 | 859 | 877 | 859 | 876 | 69,000 | 876 |
| 2005-03-07 | 860 | 861 | 860 | 861 | 8,000 | 861 |
| 2005-03-04 | 835 | 842 | 834 | 842 | 19,000 | 842 |
| 2005-03-03 | 840 | 840 | 834 | 834 | 5,000 | 834 |
| 2005-03-02 | 834 | 855 | 834 | 850 | 19,000 | 850 |
| 2005-03-01 | 829 | 830 | 810 | 829 | 38,000 | 829 |
| 2005-02-28 | 810 | 832 | 810 | 829 | 16,000 | 829 |
| 2005-02-25 | 810 | 820 | 806 | 809 | 11,000 | 809 |
| 2005-02-24 | 820 | 821 | 810 | 810 | 26,000 | 810 |
| 2005-02-23 | 809 | 825 | 809 | 825 | 13,000 | 825 |
| 2005-02-22 | 790 | 800 | 790 | 800 | 24,000 | 800 |
| 2005-02-21 | 795 | 802 | 783 | 784 | 51,000 | 784 |
| 2005-02-18 | 807 | 807 | 800 | 800 | 63,000 | 800 |
| 2005-02-17 | 816 | 817 | 811 | 812 | 13,000 | 812 |
| 2005-02-16 | 840 | 841 | 814 | 815 | 28,000 | 815 |
| 2005-02-15 | 844 | 852 | 844 | 852 | 7,000 | 852 |
| 2005-02-14 | 859 | 860 | 833 | 845 | 52,000 | 845 |
| 2005-02-10 | 860 | 860 | 850 | 858 | 32,000 | 858 |
| 2005-02-09 | 873 | 874 | 863 | 863 | 18,000 | 863 |
| 2005-02-08 | 870 | 870 | 863 | 865 | 13,000 | 865 |
| 2005-02-07 | 870 | 870 | 861 | 865 | 31,000 | 865 |
| 2005-02-04 | 890 | 890 | 855 | 863 | 23,000 | 863 |
| 2005-02-03 | 886 | 890 | 878 | 885 | 28,000 | 885 |
| 2005-02-02 | 889 | 891 | 882 | 890 | 31,000 | 890 |
| 2005-02-01 | 890 | 895 | 890 | 890 | 37,000 | 890 |
| 2005-01-31 | 900 | 900 | 880 | 896 | 57,000 | 896 |
| 2005-01-28 | 898 | 899 | 874 | 890 | 41,000 | 890 |
| 2005-01-27 | 897 | 901 | 889 | 898 | 29,000 | 898 |
| 2005-01-26 | 890 | 900 | 886 | 890 | 16,000 | 890 |
| 2005-01-25 | 891 | 892 | 880 | 881 | 17,000 | 881 |
| 2005-01-24 | 909 | 909 | 880 | 900 | 28,000 | 900 |
| 2005-01-21 | 904 | 909 | 895 | 909 | 77,000 | 909 |
| 2005-01-20 | 918 | 918 | 904 | 905 | 25,000 | 905 |
| 2005-01-19 | 928 | 946 | 917 | 920 | 86,000 | 920 |
| 2005-01-18 | 895 | 920 | 889 | 915 | 83,000 | 915 |
| 2005-01-17 | 900 | 900 | 894 | 895 | 24,000 | 895 |
| 2005-01-14 | 890 | 896 | 870 | 896 | 48,000 | 896 |
| 2005-01-13 | 909 | 910 | 870 | 896 | 93,000 | 896 |
| 2005-01-12 | 944 | 945 | 900 | 905 | 108,000 | 905 |
| 2005-01-11 | 890 | 950 | 860 | 935 | 183,000 | 935 |
| 2005-01-07 | 880 | 890 | 880 | 890 | 44,000 | 890 |
| 2005-01-06 | 835 | 920 | 835 | 875 | 108,000 | 875 |
| 2005-01-05 | 805 | 830 | 800 | 830 | 23,000 | 830 |
| 2005-01-04 | 810 | 810 | 805 | 805 | 3,000 | 805 |
分割・併合履歴 ： なし
