9425 ReYuu Japan(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	22,600	22,600	22,600	22,600	3	226
2012-12-27	22,600	22,610	22,600	22,600	6	226
2012-12-26	22,600	23,000	22,600	22,600	7	226
2012-12-25	22,650	23,000	22,450	22,450	10	224.50
2012-12-21	22,550	23,500	22,550	22,650	24	226.50
2012-12-20	22,420	23,000	22,420	23,000	187	230
2012-12-19	22,700	22,700	22,400	22,400	8	224
2012-12-18	22,630	22,630	22,630	22,630	1	226.30
2012-12-17	22,870	22,870	22,620	22,620	14	226.20
2012-12-14	22,940	22,940	22,870	22,870	10	228.70
2012-12-13	22,800	22,800	22,800	22,800	12	228
2012-12-12	22,900	22,910	22,900	22,910	2	229.10
2012-12-11	22,900	22,900	22,900	22,900	1	229
2012-12-10	22,750	22,750	22,750	22,750	3	227.50
2012-12-07	23,450	23,450	23,450	23,450	1	234.50
2012-12-06	23,100	23,100	22,950	22,950	5	229.50
2012-12-05	23,300	23,450	23,100	23,100	39	231
2012-12-04	23,100	24,300	22,850	24,300	8	243
2012-12-03	24,530	24,530	23,210	23,210	12	232.10
2012-11-30	22,700	24,200	22,700	24,190	20	241.90
2012-11-29	22,600	22,600	22,600	22,600	7	226
2012-11-28	22,600	23,800	22,600	22,990	8	229.90
2012-11-26	23,200	23,200	22,600	22,600	7	226
2012-11-22	23,000	23,990	23,000	23,500	11	235
2012-11-21	22,980	22,980	22,980	22,980	5	229.80
2012-11-20	22,510	22,510	22,510	22,510	1	225.10
2012-11-16	22,800	22,800	22,780	22,800	9	228
2012-11-15	22,500	22,500	22,010	22,010	11	220.10
2012-11-12	22,800	22,800	22,400	22,400	3	224
2012-11-09	22,400	22,500	22,400	22,400	7	224
2012-11-08	22,900	22,900	22,500	22,500	5	225
2012-11-07	22,400	22,400	22,400	22,400	1	224
2012-11-05	22,520	23,010	22,520	22,600	6	226
2012-11-02	23,020	23,020	23,020	23,020	1	230.20
2012-10-30	22,600	22,600	22,600	22,600	2	226
2012-10-26	23,060	23,060	23,060	23,060	6	230.60
2012-10-25	23,200	24,200	23,200	23,970	18	239.70
2012-10-24	22,700	22,720	22,700	22,720	3	227.20
2012-10-23	22,800	22,800	22,800	22,800	2	228
2012-10-22	22,640	22,640	22,640	22,640	2	226.40
2012-10-19	23,010	23,750	23,010	23,010	13	230.10
2012-10-18	22,920	22,920	22,920	22,920	2	229.20
2012-10-17	22,800	22,800	22,800	22,800	1	228
2012-10-16	23,000	23,800	23,000	23,800	2	238
2012-10-15	23,380	24,000	23,380	24,000	12	240
2012-10-12	23,380	23,380	23,380	23,380	5	233.80
2012-10-11	22,600	22,600	22,570	22,570	24	225.70
2012-10-10	22,900	22,900	22,900	22,900	10	229
2012-10-09	23,450	23,580	23,450	23,450	28	234.50
2012-10-05	22,550	22,600	22,550	22,600	2	226
2012-10-03	23,530	23,530	23,530	23,530	2	235.30
2012-09-26	22,310	23,100	22,310	23,100	4	231
2012-09-25	22,910	22,910	22,910	22,910	1	229.10
2012-09-24	22,940	23,000	22,410	22,410	14	224.10
2012-09-21	22,800	22,850	22,800	22,850	3	228.50
2012-09-18	22,750	22,750	22,640	22,640	4	226.40
2012-09-14	22,700	23,700	22,700	22,930	8	229.30
2012-09-13	23,700	23,700	22,800	22,800	14	228
2012-09-12	23,800	24,270	23,800	24,200	16	242
2012-09-11	22,390	23,000	22,390	23,000	10	230
2012-09-10	22,020	22,890	22,020	22,890	14	228.90
2012-09-07	23,280	23,280	23,280	23,280	5	232.80
2012-09-06	22,110	22,200	22,110	22,200	5	222
2012-09-05	22,000	22,000	22,000	22,000	13	220
2012-09-04	22,730	22,750	22,730	22,750	6	227.50
2012-09-03	22,700	22,700	22,640	22,700	7	227
2012-08-31	23,460	23,460	23,450	23,460	5	234.60
2012-08-30	23,640	23,640	23,120	23,120	15	231.20
2012-08-29	23,760	23,760	23,760	23,760	1	237.60
2012-08-27	23,250	23,250	23,250	23,250	2	232.50
2012-08-24	23,610	23,610	23,210	23,210	2	232.10
2012-08-22	23,100	23,600	23,100	23,200	7	232
2012-08-21	23,140	23,980	23,140	23,160	7	231.60
2012-08-20	23,130	23,130	23,130	23,130	3	231.30
2012-08-17	23,080	23,120	23,080	23,120	2	231.20
2012-08-15	23,100	23,130	23,100	23,130	5	231.30
2012-08-14	23,010	23,010	23,010	23,010	1	230.10
2012-08-13	23,260	23,260	23,260	23,260	1	232.60
2012-08-10	23,110	23,120	23,110	23,110	3	231.10
2012-08-09	23,110	23,110	23,000	23,000	10	230
2012-08-08	23,640	24,550	23,300	24,550	20	245.50
2012-08-06	23,000	23,000	22,850	22,860	3	228.60
2012-08-03	23,010	23,010	23,000	23,000	9	230
2012-08-02	23,000	23,010	23,000	23,010	9	230.10
2012-08-01	23,000	23,000	23,000	23,000	2	230
2012-07-31	23,050	23,400	22,600	23,200	12	232
2012-07-27	23,140	23,140	23,100	23,100	5	231
2012-07-26	23,640	23,640	23,640	23,640	9	236.40
2012-07-25	23,800	23,800	22,300	22,300	21	223
2012-07-24	23,580	23,580	21,500	23,100	69	231
2012-07-23	23,650	23,950	23,620	23,620	7	236.20
2012-07-20	23,700	24,000	23,700	23,750	23	237.50
2012-07-19	23,800	24,280	23,610	23,610	26	236.10
2012-07-18	23,810	23,810	23,500	23,510	31	235.10
2012-07-17	25,010	25,010	23,500	23,810	173	238.10
2012-07-13	26,730	26,980	25,400	25,400	29	254
2012-07-12	25,350	29,360	25,350	26,230	365	262.30
2012-07-11	24,600	25,100	24,300	24,360	23	243.60
2012-07-10	25,900	25,950	24,500	24,800	155	248
2012-07-09	29,000	33,500	26,200	26,200	1,368	262
2012-07-06	24,280	28,500	24,200	28,500	117	285
2012-07-05	23,500	23,500	23,500	23,500	2	235
2012-07-04	23,600	23,600	23,600	23,600	2	236
2012-07-03	24,000	24,000	24,000	24,000	3	240
2012-07-02	24,060	24,190	23,490	24,190	45	241.90
2012-06-29	24,050	24,050	24,040	24,040	5	240.40
2012-06-28	24,160	24,180	24,160	24,170	7	241.70
2012-06-27	24,540	24,540	24,150	24,160	6	241.60
2012-06-26	24,400	24,400	24,030	24,030	4	240.30
2012-06-25	24,950	24,950	24,000	24,400	16	244
2012-06-22	24,300	24,850	23,650	24,850	13	248.50
2012-06-21	24,200	24,600	24,200	24,600	6	246
2012-06-20	24,100	24,100	23,410	23,670	33	236.70
2012-06-19	23,220	23,260	23,220	23,230	16	232.30
2012-06-18	23,660	23,660	23,000	23,380	23	233.80
2012-06-15	23,600	23,610	23,600	23,600	15	236
2012-06-14	25,000	25,000	23,500	23,600	59	236
2012-06-13	24,530	25,030	23,900	24,700	130	247
2012-06-12	25,350	30,850	24,500	24,530	821	245.30
2012-06-11	22,840	27,850	22,830	26,350	313	263.50
2012-06-08	22,870	22,870	22,850	22,850	7	228.50
2012-06-07	23,290	23,290	22,850	22,850	3	228.50
2012-06-06	23,790	23,790	22,290	22,790	16	227.90
2012-06-05	21,050	22,550	21,050	22,540	9	225.40
2012-06-04	22,110	22,110	21,520	21,550	11	215.50
2012-06-01	22,500	22,500	22,200	22,200	7	222
2012-05-31	22,010	22,120	22,010	22,110	5	221.10
2012-05-30	21,000	24,510	21,000	24,510	56	245.10
2012-05-29	21,740	21,740	21,120	21,120	3	211.20
2012-05-28	21,200	21,220	21,200	21,220	2	212.20
2012-05-25	22,120	22,120	21,220	21,220	11	212.20
2012-05-24	21,120	21,130	21,110	21,120	11	211.20
2012-05-23	22,600	22,600	21,210	21,210	21	212.10
2012-05-22	22,450	22,500	22,450	22,500	2	225
2012-05-21	22,300	22,300	22,000	22,000	11	220
2012-05-18	22,300	23,200	22,300	22,300	21	223
2012-05-17	23,490	23,500	23,490	23,500	3	235
2012-05-16	22,330	23,490	22,330	23,490	3	234.90
2012-05-15	25,000	25,000	22,200	22,400	36	224
2012-05-10	25,100	25,100	25,030	25,030	3	250.30
2012-05-09	25,900	25,900	25,300	25,300	5	253
2012-05-08	25,010	25,110	25,000	25,000	5	250
2012-05-02	25,440	25,890	25,400	25,890	4	258.90
2012-05-01	24,910	26,440	24,910	26,440	2	264.40
2012-04-27	25,800	25,800	25,790	25,800	6	258
2012-04-25	25,700	25,700	25,700	25,700	3	257
2012-04-24	26,350	26,350	25,900	25,900	22	259
2012-04-23	25,600	25,860	25,600	25,850	3	258.50
2012-04-20	26,100	26,100	26,100	26,100	13	261
2012-04-19	27,090	27,090	26,100	26,100	38	261
2012-04-17	26,000	26,000	26,000	26,000	4	260
2012-04-16	26,500	26,500	25,900	25,900	12	259
2012-04-13	26,000	26,700	25,800	26,000	28	260
2012-04-12	26,180	26,180	26,000	26,000	3	260
2012-04-11	26,000	26,000	26,000	26,000	7	260
2012-04-10	25,600	26,150	25,600	26,000	6	260
2012-04-09	25,000	25,900	24,700	25,600	46	256
2012-04-05	26,090	26,100	26,090	26,100	3	261
2012-04-04	26,000	26,020	25,990	26,020	6	260.20
2012-04-03	26,100	26,100	26,000	26,000	6	260
2012-04-02	26,050	26,150	26,050	26,150	25	261.50
2012-03-30	26,110	26,550	26,110	26,550	4	265.50
2012-03-29	26,580	26,730	26,300	26,730	6	267.30
2012-03-28	26,400	26,580	26,300	26,580	5	265.80
2012-03-27	26,150	26,150	26,000	26,000	35	260
2012-03-26	26,300	26,300	26,300	26,300	1	263
2012-03-23	27,050	27,050	26,200	26,200	18	262
2012-03-22	26,720	26,720	26,550	26,550	9	265.50
2012-03-21	26,500	26,580	26,500	26,550	4	265.50
2012-03-19	26,750	26,750	26,750	26,750	3	267.50
2012-03-16	26,360	26,680	26,360	26,420	5	264.20
2012-03-15	27,100	27,100	26,310	26,310	27	263.10
2012-03-14	26,000	26,730	25,200	26,600	119	266
2012-03-13	27,400	29,000	27,400	27,500	27	275
2012-03-12	26,100	27,400	26,100	27,400	11	274
2012-03-09	26,000	27,620	26,000	26,400	31	264
2012-03-08	26,360	26,360	25,910	25,910	9	259.10
2012-03-05	26,060	27,000	26,050	27,000	36	270
2012-03-02	26,100	26,400	26,050	26,050	3	260.50
2012-03-01	26,300	26,300	26,300	26,300	6	263
2012-02-29	26,100	26,100	26,100	26,100	6	261
2012-02-28	26,300	26,310	25,720	26,300	39	263
2012-02-27	27,200	27,200	27,100	27,100	2	271
2012-02-24	27,600	27,600	26,450	26,450	15	264.50
2012-02-23	27,800	27,800	26,770	27,300	13	273
2012-02-22	26,300	27,950	26,300	27,950	37	279.50
2012-02-21	26,800	28,670	26,700	27,700	8	277
2012-02-20	26,500	27,000	26,000	26,100	14	261
2012-02-17	25,100	25,700	25,100	25,500	27	255
2012-02-16	24,910	24,930	24,900	24,920	21	249.20
2012-02-15	25,180	25,300	25,180	25,300	23	253
2012-02-14	25,010	25,500	24,900	24,900	21	249
2012-02-13	25,500	25,500	25,000	25,500	4	255
2012-02-10	24,800	25,500	24,800	25,500	14	255
2012-02-09	25,010	25,010	24,820	24,820	28	248.20
2012-02-08	25,010	25,010	25,010	25,010	1	250.10
2012-02-06	25,200	25,750	25,200	25,750	2	257.50
2012-02-03	25,400	25,400	25,200	25,200	4	252
2012-02-02	25,000	25,450	25,000	25,350	5	253.50
2012-02-01	25,000	25,000	25,000	25,000	13	250
2012-01-31	24,600	25,000	24,550	25,000	17	250
2012-01-30	25,300	25,300	24,500	25,000	42	250
2012-01-27	26,200	26,290	26,100	26,290	5	262.90
2012-01-26	24,890	25,380	24,490	25,380	18	253.80
2012-01-25	25,790	25,800	25,000	25,000	27	250
2012-01-24	25,500	25,500	25,500	25,500	4	255
2012-01-23	25,630	25,630	25,130	25,130	3	251.30
2012-01-20	25,050	25,680	25,000	25,000	25	250
2012-01-19	24,950	24,950	24,950	24,950	5	249.50
2012-01-18	25,940	25,940	25,940	25,940	1	259.40
2012-01-17	25,940	25,940	25,940	25,940	3	259.40
2012-01-16	26,070	26,080	26,070	26,080	15	260.80
2012-01-13	25,900	25,900	25,100	25,100	10	251
2012-01-12	24,900	25,500	24,500	25,500	28	255
2012-01-11	26,800	26,800	26,010	26,010	14	260.10
2012-01-10	26,900	26,900	26,900	26,900	5	269
2012-01-06	26,000	26,000	25,000	25,400	30	254
2012-01-05	26,310	26,310	26,100	26,100	5	261
2012-01-04	26,050	26,050	26,050	26,050	1	260.50

分割・併合履歴： [2013-10-29]1株→100株

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