5690 リバーホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-09-28	1,549	1,555	1,491	1,492	217,500	1,492
2021-09-27	1,573	1,590	1,533	1,549	169,500	1,549
2021-09-24	1,560	1,603	1,552	1,566	273,600	1,566
2021-09-22	1,535	1,544	1,482	1,527	252,300	1,527
2021-09-21	1,438	1,530	1,428	1,515	247,600	1,515
2021-09-17	1,460	1,508	1,423	1,508	225,400	1,508
2021-09-16	1,490	1,511	1,432	1,463	212,500	1,463
2021-09-15	1,520	1,520	1,460	1,488	209,600	1,488
2021-09-14	1,458	1,521	1,458	1,517	226,200	1,517
2021-09-13	1,452	1,461	1,431	1,455	155,200	1,455
2021-09-10	1,403	1,437	1,403	1,430	238,900	1,430
2021-09-09	1,365	1,402	1,365	1,395	323,700	1,395
2021-09-08	1,355	1,363	1,346	1,357	158,000	1,357
2021-09-07	1,348	1,362	1,330	1,340	129,500	1,340
2021-09-06	1,355	1,357	1,310	1,324	211,200	1,324
2021-09-03	1,352	1,373	1,332	1,354	145,100	1,354
2021-09-02	1,355	1,385	1,349	1,372	113,100	1,372
2021-09-01	1,368	1,382	1,343	1,365	164,300	1,365
2021-08-31	1,320	1,364	1,320	1,337	176,200	1,337
2021-08-30	1,253	1,311	1,253	1,302	165,400	1,302
2021-08-27	1,230	1,254	1,226	1,247	105,800	1,247
2021-08-26	1,225	1,264	1,224	1,249	156,100	1,249
2021-08-25	1,232	1,258	1,214	1,230	90,100	1,230
2021-08-24	1,224	1,264	1,222	1,243	113,200	1,243
2021-08-23	1,210	1,246	1,202	1,238	142,900	1,238
2021-08-20	1,197	1,234	1,179	1,185	282,300	1,185
2021-08-19	1,261	1,281	1,212	1,212	221,300	1,212
2021-08-18	1,270	1,296	1,241	1,277	227,700	1,277
2021-08-17	1,344	1,344	1,272	1,272	331,000	1,272
2021-08-16	1,347	1,369	1,326	1,336	228,600	1,336
2021-08-13	1,281	1,398	1,242	1,372	1,111,600	1,372
2021-08-12	1,457	1,475	1,427	1,475	550,800	1,475
2021-08-11	1,490	1,490	1,402	1,415	310,900	1,415
2021-08-10	1,468	1,487	1,461	1,478	188,000	1,478
2021-08-06	1,507	1,507	1,433	1,438	262,400	1,438
2021-08-05	1,458	1,534	1,458	1,518	203,400	1,518
2021-08-04	1,512	1,512	1,462	1,486	171,100	1,486
2021-08-03	1,470	1,549	1,466	1,504	280,400	1,504
2021-08-02	1,492	1,521	1,412	1,461	528,600	1,461
2021-07-30	1,552	1,580	1,495	1,561	291,900	1,561
2021-07-29	1,572	1,572	1,510	1,550	242,900	1,550
2021-07-28	1,580	1,618	1,527	1,547	460,400	1,547
2021-07-27	1,548	1,613	1,529	1,595	487,700	1,595
2021-07-26	1,439	1,524	1,434	1,516	307,100	1,516
2021-07-21	1,434	1,441	1,400	1,414	177,500	1,414
2021-07-20	1,403	1,433	1,384	1,406	224,900	1,406
2021-07-19	1,464	1,464	1,412	1,432	259,300	1,432
2021-07-16	1,435	1,480	1,431	1,472	142,300	1,472
2021-07-15	1,481	1,484	1,434	1,449	225,700	1,449
2021-07-14	1,460	1,504	1,445	1,469	341,500	1,469
2021-07-13	1,415	1,474	1,408	1,462	349,600	1,462
2021-07-12	1,418	1,438	1,391	1,410	462,500	1,410
2021-07-09	1,289	1,373	1,282	1,366	296,100	1,366
2021-07-08	1,335	1,345	1,308	1,319	227,800	1,319
2021-07-07	1,357	1,380	1,326	1,335	362,400	1,335
2021-07-06	1,287	1,350	1,283	1,348	456,100	1,348
2021-07-05	1,288	1,291	1,265	1,275	195,200	1,275
2021-07-02	1,240	1,284	1,240	1,278	211,900	1,278
2021-07-01	1,298	1,298	1,236	1,250	284,600	1,250
2021-06-30	1,315	1,315	1,277	1,295	229,000	1,295
2021-06-29	1,297	1,322	1,281	1,296	480,600	1,296
2021-06-28	1,343	1,353	1,310	1,315	720,300	1,315
2021-06-25	1,220	1,295	1,201	1,283	522,700	1,283
2021-06-24	1,234	1,263	1,204	1,208	355,900	1,208
2021-06-23	1,193	1,219	1,185	1,208	155,800	1,208
2021-06-22	1,226	1,229	1,181	1,198	280,900	1,198
2021-06-21	1,152	1,204	1,149	1,185	415,600	1,185
2021-06-18	1,250	1,255	1,192	1,199	569,300	1,199
2021-06-17	1,180	1,250	1,170	1,240	868,600	1,240
2021-06-16	1,103	1,151	1,093	1,150	338,600	1,150
2021-06-15	1,069	1,103	1,067	1,102	159,300	1,102
2021-06-14	1,072	1,074	1,060	1,072	87,400	1,072
2021-06-11	1,080	1,082	1,068	1,072	107,800	1,072
2021-06-10	1,107	1,111	1,079	1,081	245,800	1,081
2021-06-09	1,058	1,106	1,049	1,081	440,200	1,081
2021-06-08	1,056	1,062	1,051	1,057	66,700	1,057
2021-06-07	1,067	1,083	1,056	1,061	137,500	1,061
2021-06-04	1,049	1,052	1,041	1,042	95,600	1,042
2021-06-03	1,056	1,064	1,052	1,054	73,100	1,054
2021-06-02	1,056	1,067	1,046	1,056	67,300	1,056
2021-06-01	1,067	1,075	1,047	1,064	125,700	1,064
2021-05-31	1,061	1,064	1,038	1,055	120,500	1,055
2021-05-28	1,068	1,079	1,056	1,062	125,700	1,062
2021-05-27	1,066	1,069	1,050	1,059	134,200	1,059
2021-05-26	1,095	1,095	1,072	1,072	132,400	1,072
2021-05-25	1,126	1,129	1,088	1,096	149,400	1,096
2021-05-24	1,088	1,126	1,085	1,118	179,400	1,118
2021-05-21	1,103	1,111	1,080	1,085	145,300	1,085
2021-05-20	1,080	1,104	1,066	1,098	172,600	1,098
2021-05-19	1,056	1,103	1,056	1,087	202,400	1,087
2021-05-18	1,044	1,087	1,039	1,075	296,600	1,075
2021-05-17	1,102	1,116	1,023	1,023	508,500	1,023
2021-05-14	1,053	1,079	1,041	1,072	148,600	1,072
2021-05-13	1,018	1,045	1,007	1,031	131,300	1,031
2021-05-12	1,064	1,065	1,026	1,043	148,400	1,043
2021-05-11	1,070	1,081	1,053	1,056	125,700	1,056
2021-05-10	1,073	1,084	1,065	1,079	112,400	1,079
2021-05-07	1,040	1,077	1,037	1,073	81,000	1,073
2021-05-06	1,029	1,039	1,021	1,030	71,900	1,030
2021-04-30	1,020	1,020	999	1,015	118,400	1,015
2021-04-28	1,014	1,022	1,006	1,008	83,100	1,008
2021-04-27	1,043	1,044	1,016	1,016	106,800	1,016
2021-04-26	1,060	1,060	1,039	1,039	75,200	1,039
2021-04-23	1,055	1,078	1,040	1,048	106,500	1,048
2021-04-22	1,064	1,072	1,050	1,064	70,700	1,064
2021-04-21	1,070	1,070	1,041	1,052	142,000	1,052
2021-04-20	1,083	1,094	1,076	1,076	99,600	1,076
2021-04-19	1,139	1,140	1,101	1,101	124,800	1,101
2021-04-16	1,150	1,157	1,106	1,123	256,900	1,123
2021-04-15	1,090	1,132	1,090	1,132	188,600	1,132
2021-04-14	1,100	1,107	1,082	1,088	134,600	1,088
2021-04-13	1,094	1,100	1,073	1,091	178,400	1,091
2021-04-12	1,070	1,091	1,060	1,083	142,300	1,083
2021-04-09	1,075	1,078	1,051	1,066	83,600	1,066
2021-04-08	1,068	1,075	1,057	1,075	68,100	1,075
2021-04-07	1,049	1,074	1,038	1,069	109,700	1,069
2021-04-06	1,053	1,072	1,032	1,053	138,100	1,053
2021-04-05	1,032	1,050	1,024	1,044	105,200	1,044
2021-04-02	1,026	1,041	1,018	1,018	74,400	1,018
2021-04-01	1,046	1,048	1,020	1,024	67,600	1,024
2021-03-31	1,045	1,077	1,035	1,039	104,600	1,039
2021-03-30	1,017	1,035	1,015	1,031	91,600	1,031
2021-03-29	1,056	1,071	1,009	1,015	154,400	1,015
2021-03-26	1,025	1,058	1,018	1,055	142,300	1,055
2021-03-25	995	1,030	990	1,013	232,400	1,013
2021-03-24	1,011	1,020	990	990	315,700	990
2021-03-23	1,082	1,088	1,038	1,038	279,900	1,038
2021-03-22	1,098	1,122	1,073	1,087	415,200	1,087
2021-03-19	1,050	1,139	1,047	1,089	1,072,700	1,089
2021-03-18	1,027	1,036	1,000	1,013	267,600	1,013
2021-03-17	1,055	1,069	1,024	1,032	217,000	1,032
2021-03-16	1,039	1,061	1,026	1,061	140,900	1,061
2021-03-15	1,035	1,073	1,018	1,039	276,700	1,039
2021-03-12	1,016	1,021	995	1,020	163,700	1,020
2021-03-11	1,026	1,035	1,005	1,011	213,500	1,011
2021-03-10	1,005	1,060	991	1,026	353,300	1,026
2021-03-09	981	1,015	961	999	289,300	999
2021-03-08	1,021	1,034	981	993	281,200	993
2021-03-05	1,012	1,016	972	1,014	274,600	1,014
2021-03-04	1,033	1,046	1,008	1,029	188,400	1,029
2021-03-03	1,010	1,057	1,005	1,049	239,500	1,049
2021-03-02	1,042	1,049	1,004	1,006	318,600	1,006
2021-03-01	1,045	1,083	1,035	1,048	344,600	1,048
2021-02-26	1,040	1,077	1,001	1,030	471,600	1,030
2021-02-25	1,135	1,137	1,021	1,065	889,600	1,065
2021-02-24	1,099	1,150	1,090	1,135	1,023,800	1,135
2021-02-22	997	1,075	990	1,055	1,036,100	1,055
2021-02-19	900	970	891	954	609,000	954
2021-02-18	900	962	899	917	741,600	917
2021-02-17	869	896	858	869	469,100	869
2021-02-16	896	910	845	858	1,421,400	858
2021-02-15	800	815	780	806	288,100	806
2021-02-12	780	795	772	789	84,000	789
2021-02-10	785	810	775	784	169,200	784
2021-02-09	782	797	766	779	182,100	779
2021-02-08	741	756	740	756	51,900	756
2021-02-05	746	750	731	741	47,000	741
2021-02-04	737	749	737	745	38,700	745
2021-02-03	748	748	731	744	53,900	744
2021-02-02	751	765	734	741	79,400	741
2021-02-01	725	751	722	750	72,600	750
2021-01-29	741	747	702	740	237,900	740
2021-01-28	731	760	731	736	116,000	736
2021-01-27	755	765	750	760	88,500	760
2021-01-26	791	791	732	751	230,700	751
2021-01-25	820	828	782	790	164,100	790
2021-01-22	785	821	769	818	164,800	818
2021-01-21	790	803	767	773	166,100	773
2021-01-20	774	823	774	800	373,000	800
2021-01-19	737	784	737	762	319,200	762
2021-01-18	692	740	692	737	215,900	737
2021-01-15	692	710	691	697	83,500	697
2021-01-14	702	719	685	692	105,300	692
2021-01-13	707	707	690	702	115,100	702
2021-01-12	682	704	671	702	280,700	702
2021-01-08	692	693	674	684	101,400	684
2021-01-07	700	701	686	690	59,500	690
2021-01-06	676	708	676	688	87,800	688
2021-01-05	671	685	671	676	34,000	676
2021-01-04	680	680	660	672	91,900	672

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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