6666 リバーエレテック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	237	242	237	242	5,300	242
2011-12-29	241	241	230	236	5,300	236
2011-12-28	235	238	235	238	1,700	238
2011-12-27	233	238	233	236	18,500	236
2011-12-26	243	247	242	242	15,400	242
2011-12-22	245	249	241	249	3,200	249
2011-12-21	250	250	244	244	800	244
2011-12-20	253	253	242	244	4,400	244
2011-12-19	245	247	244	245	6,100	245
2011-12-16	250	250	248	248	13,400	248
2011-12-15	250	250	247	247	12,200	247
2011-12-14	260	260	253	253	19,200	253
2011-12-13	263	263	255	263	7,800	263
2011-12-12	269	269	255	261	15,900	261
2011-12-09	265	265	259	265	3,100	265
2011-12-08	267	267	265	265	600	265
2011-12-07	265	270	259	269	6,100	269
2011-12-06	265	265	259	265	3,400	265
2011-12-05	265	265	257	265	3,200	265
2011-12-02	261	263	253	259	9,000	259
2011-12-01	265	267	260	262	8,400	262
2011-11-30	260	263	256	256	4,100	256
2011-11-29	258	260	251	255	3,000	255
2011-11-28	254	260	250	250	11,900	250
2011-11-25	242	256	242	253	8,200	253
2011-11-24	251	251	240	250	9,200	250
2011-11-22	249	260	249	252	7,300	252
2011-11-21	251	262	251	260	4,100	260
2011-11-18	254	255	251	251	5,300	251
2011-11-17	255	259	252	257	12,300	257
2011-11-16	258	270	256	256	8,900	256
2011-11-15	264	264	256	260	7,900	260
2011-11-14	263	267	256	259	34,600	259
2011-11-11	276	283	269	272	20,300	272
2011-11-10	256	291	256	284	75,300	284
2011-11-09	317	330	309	328	17,900	328
2011-11-08	343	349	308	310	81,800	310
2011-11-07	311	345	305	335	149,100	335
2011-11-04	281	288	278	287	5,500	287
2011-11-02	290	290	274	274	7,100	274
2011-11-01	294	297	280	292	8,500	292
2011-10-31	276	295	276	295	13,600	295
2011-10-28	270	274	265	274	6,200	274
2011-10-27	261	270	261	270	9,600	270
2011-10-26	267	269	262	262	15,400	262
2011-10-25	279	279	268	270	12,400	270
2011-10-24	283	285	273	279	15,300	279
2011-10-21	283	289	270	277	15,300	277
2011-10-20	287	290	276	283	11,300	283
2011-10-19	290	298	289	289	15,700	289
2011-10-18	291	293	289	290	15,900	290
2011-10-17	287	288	283	288	16,800	288
2011-10-14	284	288	274	283	11,500	283
2011-10-13	285	288	281	284	13,900	284
2011-10-12	280	285	279	285	22,200	285
2011-10-11	279	282	272	280	11,300	280
2011-10-07	263	272	263	272	9,300	272
2011-10-06	258	263	254	261	7,500	261
2011-10-05	260	261	258	258	4,000	258
2011-10-04	262	262	251	259	8,000	259
2011-10-03	259	269	259	262	2,000	262
2011-09-30	266	268	258	266	11,600	266
2011-09-29	249	265	245	265	14,500	265
2011-09-28	261	274	260	260	10,300	260
2011-09-27	270	277	266	270	5,600	270
2011-09-26	291	295	265	265	26,300	265
2011-09-22	283	290	280	289	3,400	289
2011-09-21	294	294	283	283	4,400	283
2011-09-20	284	286	275	286	6,300	286
2011-09-16	287	295	280	290	15,700	290
2011-09-15	291	295	287	290	6,500	290
2011-09-14	295	297	286	289	14,100	289
2011-09-13	305	308	297	303	6,500	303
2011-09-12	305	311	303	310	5,000	310
2011-09-09	312	320	308	309	3,000	309
2011-09-08	312	330	306	324	6,700	324
2011-09-07	319	321	311	320	5,600	320
2011-09-06	330	335	318	320	13,000	320
2011-09-05	328	334	327	334	1,700	334
2011-09-02	332	336	331	336	2,900	336
2011-09-01	330	330	324	325	1,400	325
2011-08-31	331	332	321	330	5,600	330
2011-08-30	330	332	321	332	5,900	332
2011-08-29	331	332	320	325	2,800	325
2011-08-26	315	323	313	319	3,700	319
2011-08-25	313	326	309	326	6,600	326
2011-08-24	326	326	312	316	3,400	316
2011-08-23	330	335	313	324	5,100	324
2011-08-22	328	337	315	315	11,000	315
2011-08-19	326	347	326	340	6,900	340
2011-08-18	343	350	340	342	8,600	342
2011-08-17	328	340	328	340	5,500	340
2011-08-16	336	341	332	336	11,900	336
2011-08-15	358	358	333	333	16,500	333
2011-08-12	355	356	340	342	11,800	342
2011-08-11	330	355	329	343	42,000	343
2011-08-10	335	365	335	360	10,100	360
2011-08-09	288	329	288	329	22,100	329
2011-08-08	345	345	321	321	22,900	321
2011-08-05	337	354	321	345	25,700	345
2011-08-04	367	373	365	369	6,100	369
2011-08-03	383	383	365	375	14,600	375
2011-08-02	387	390	378	387	7,500	387
2011-08-01	372	403	372	387	10,800	387
2011-07-29	389	390	376	380	22,000	380
2011-07-28	391	393	384	393	14,400	393
2011-07-27	398	403	395	395	10,000	395
2011-07-26	395	403	395	399	13,200	399
2011-07-25	403	408	400	402	11,600	402
2011-07-22	404	405	396	398	12,100	398
2011-07-21	407	407	395	403	9,800	403
2011-07-20	410	410	404	405	9,200	405
2011-07-19	404	407	403	407	3,300	407
2011-07-15	403	410	403	405	17,800	405
2011-07-14	404	408	404	404	11,200	404
2011-07-13	406	409	406	406	6,900	406
2011-07-12	416	418	409	409	20,600	409
2011-07-11	420	423	416	418	15,000	418
2011-07-08	421	423	416	422	8,700	422
2011-07-07	422	422	416	421	7,000	421
2011-07-06	421	429	420	422	3,300	422
2011-07-05	423	426	420	421	10,100	421
2011-07-04	435	436	421	430	5,800	430
2011-07-01	433	438	427	430	13,900	430
2011-06-30	418	439	415	427	22,500	427
2011-06-29	406	412	405	412	4,900	412
2011-06-28	407	408	405	405	4,300	405
2011-06-27	406	406	402	403	8,100	403
2011-06-24	417	418	411	411	5,700	411
2011-06-23	407	418	405	418	4,700	418
2011-06-22	410	415	403	415	6,500	415
2011-06-21	405	407	396	403	11,200	403
2011-06-20	424	426	407	408	13,000	408
2011-06-17	425	464	421	425	61,300	425
2011-06-16	401	426	401	417	20,400	417
2011-06-15	411	413	400	401	45,900	401
2011-06-14	395	420	391	400	26,500	400
2011-06-13	396	397	393	395	5,500	395
2011-06-10	386	401	384	396	15,500	396
2011-06-09	393	399	384	385	22,000	385
2011-06-08	400	403	394	402	9,400	402
2011-06-07	386	400	386	400	24,400	400
2011-06-06	396	402	396	402	7,700	402
2011-06-03	404	411	398	402	8,000	402
2011-06-02	408	410	397	409	20,800	409
2011-06-01	423	423	406	414	25,200	414
2011-05-31	420	425	417	425	3,800	425
2011-05-30	421	426	413	418	8,100	418
2011-05-27	415	420	415	418	9,500	418
2011-05-26	423	425	415	416	8,700	416
2011-05-25	426	428	417	420	13,900	420
2011-05-24	422	432	417	432	10,900	432
2011-05-23	431	435	423	427	23,200	427
2011-05-20	449	452	431	439	9,800	439
2011-05-19	453	457	448	448	4,200	448
2011-05-18	450	458	448	458	6,200	458
2011-05-17	429	440	428	440	13,700	440
2011-05-16	429	447	425	437	12,900	437
2011-05-13	475	479	444	453	50,800	453
2011-05-12	471	485	461	477	83,400	477
2011-05-11	524	526	518	519	19,000	519
2011-05-10	530	530	520	524	20,500	524
2011-05-09	518	530	512	526	26,400	526
2011-05-06	505	524	503	510	30,400	510
2011-05-02	516	520	506	514	98,300	514
2011-04-28	470	492	470	492	61,600	492
2011-04-27	470	470	460	467	10,800	467
2011-04-26	446	466	446	455	14,400	455
2011-04-25	451	451	440	446	8,600	446
2011-04-22	446	454	442	446	6,200	446
2011-04-21	462	463	449	449	16,100	449
2011-04-20	438	460	437	450	24,600	450
2011-04-19	450	450	435	446	24,100	446
2011-04-18	482	485	457	463	33,700	463
2011-04-15	500	509	456	474	110,200	474
2011-04-14	430	456	430	445	18,400	445
2011-04-13	427	440	425	438	14,000	438
2011-04-12	446	446	432	432	11,500	432
2011-04-11	457	457	442	450	15,000	450
2011-04-08	425	440	425	438	16,200	438
2011-04-07	431	444	423	433	28,100	433
2011-04-06	462	462	430	439	18,400	439
2011-04-05	457	468	436	455	50,400	455
2011-04-04	481	483	471	471	18,900	471
2011-04-01	494	494	473	482	21,000	482
2011-03-31	495	495	480	484	27,200	484
2011-03-30	479	488	466	486	39,800	486
2011-03-29	445	460	440	455	36,500	455
2011-03-28	451	460	447	459	44,400	459
2011-03-25	455	482	455	475	35,400	475
2011-03-24	480	480	455	470	37,500	470
2011-03-23	492	492	476	484	35,500	484
2011-03-22	489	490	460	489	91,100	489
2011-03-18	377	430	360	430	85,600	430
2011-03-17	310	356	310	350	106,300	350
2011-03-16	314	400	310	357	198,400	357
2011-03-15	338	338	338	338	15,700	338
2011-03-14	418	450	418	418	102,700	418
2011-03-11	511	533	511	518	31,100	518
2011-03-10	551	565	529	536	36,200	536
2011-03-09	570	572	542	552	30,400	552
2011-03-08	573	579	560	560	55,900	560
2011-03-07	529	580	528	580	251,500	580
2011-03-04	509	512	500	511	18,900	511
2011-03-03	503	509	496	509	20,400	509
2011-03-02	515	520	502	505	36,400	505
2011-03-01	521	530	510	521	49,800	521
2011-02-28	535	535	511	524	23,300	524
2011-02-25	500	514	499	514	19,200	514
2011-02-24	493	519	493	499	41,200	499
2011-02-23	490	502	490	492	38,800	492
2011-02-22	477	512	477	510	79,300	510
2011-02-21	526	532	519	519	45,400	519
2011-02-18	528	538	525	536	31,000	536
2011-02-17	550	550	521	528	48,300	528
2011-02-16	553	561	527	542	47,700	542
2011-02-15	540	540	528	539	106,100	539
2011-02-14	565	565	536	556	109,900	556
2011-02-10	594	595	580	594	62,000	594
2011-02-09	620	630	580	610	278,100	610
2011-02-08	538	607	535	595	264,600	595
2011-02-07	550	550	510	533	53,900	533
2011-02-04	564	570	541	548	44,400	548
2011-02-03	570	577	562	570	45,700	570
2011-02-02	595	600	560	579	154,300	579
2011-02-01	548	577	531	577	100,900	577
2011-01-31	521	547	517	535	43,800	535
2011-01-28	538	549	525	535	48,300	535
2011-01-27	531	556	531	550	59,800	550
2011-01-26	515	540	511	531	81,800	531
2011-01-25	540	564	532	554	161,100	554
2011-01-24	530	531	507	524	106,500	524
2011-01-21	567	568	522	534	242,300	534
2011-01-20	606	608	568	578	163,900	578
2011-01-19	621	659	605	622	175,300	622
2011-01-18	652	659	612	620	242,900	620
2011-01-17	660	720	651	659	743,800	659
2011-01-14	629	703	605	674	1,513,300	674
2011-01-13	510	605	505	605	532,400	605
2011-01-12	545	577	500	505	658,900	505
2011-01-11	542	542	542	542	455,200	542
2011-01-07	462	462	462	462	74,100	462
2011-01-06	329	390	329	382	309,300	382
2011-01-05	310	330	307	326	42,000	326
2011-01-04	310	314	304	306	31,700	306

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31