6082 (株)ライドオンエクスプレスホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,860	2,870	2,814	2,821	6,100	1,410.50
2014-12-29	2,824	2,876	2,824	2,850	16,500	1,425
2014-12-26	2,750	2,874	2,731	2,874	29,900	1,437
2014-12-25	2,725	2,757	2,720	2,728	10,100	1,364
2014-12-24	2,716	2,751	2,716	2,751	9,600	1,375.50
2014-12-22	2,735	2,760	2,715	2,715	13,200	1,357.50
2014-12-19	2,725	2,755	2,725	2,735	16,900	1,367.50
2014-12-18	2,800	2,800	2,732	2,734	15,100	1,367
2014-12-17	2,800	2,800	2,761	2,765	5,300	1,382.50
2014-12-16	2,783	2,800	2,751	2,800	9,000	1,400
2014-12-15	2,819	2,845	2,780	2,783	13,500	1,391.50
2014-12-12	2,801	2,831	2,801	2,819	8,600	1,409.50
2014-12-11	2,825	2,827	2,789	2,804	7,700	1,402
2014-12-10	2,774	2,845	2,751	2,815	9,000	1,407.50
2014-12-09	2,810	2,815	2,791	2,791	13,200	1,395.50
2014-12-08	2,858	2,858	2,810	2,810	8,000	1,405
2014-12-05	2,877	2,877	2,807	2,815	17,800	1,407.50
2014-12-04	2,831	2,878	2,813	2,830	22,700	1,415
2014-12-03	2,950	2,980	2,831	2,841	25,100	1,420.50
2014-12-02	2,890	2,950	2,888	2,944	13,000	1,472
2014-12-01	3,000	3,040	2,900	2,900	28,300	1,450
2014-11-28	2,844	2,955	2,821	2,943	33,700	1,471.50
2014-11-27	2,849	2,860	2,806	2,808	20,200	1,404
2014-11-26	2,776	2,838	2,776	2,828	33,700	1,414
2014-11-25	2,722	2,840	2,719	2,764	40,200	1,382
2014-11-21	2,750	2,765	2,703	2,717	34,600	1,358.50
2014-11-20	2,950	2,950	2,767	2,770	31,800	1,385
2014-11-19	2,908	3,000	2,850	2,850	31,000	1,425
2014-11-18	3,120	3,120	2,899	2,921	38,400	1,460.50
2014-11-17	3,335	3,335	3,120	3,120	18,900	1,560
2014-11-14	3,395	3,395	3,310	3,310	12,100	1,655
2014-11-13	3,330	3,395	3,315	3,320	4,800	1,660
2014-11-12	3,350	3,440	3,315	3,400	7,700	1,700
2014-11-11	3,400	3,435	3,300	3,435	12,000	1,717.50
2014-11-10	3,350	3,390	3,310	3,390	9,900	1,695
2014-11-07	3,245	3,330	3,245	3,300	9,400	1,650
2014-11-06	3,300	3,300	3,220	3,225	5,600	1,612.50
2014-11-05	3,295	3,300	3,175	3,300	6,000	1,650
2014-11-04	3,250	3,300	3,155	3,300	13,400	1,650
2014-10-31	2,981	3,200	2,981	3,195	12,700	1,597.50
2014-10-30	3,070	3,080	2,951	2,981	5,100	1,490.50
2014-10-29	3,060	3,060	3,030	3,060	2,400	1,530
2014-10-28	3,060	3,060	3,020	3,055	2,900	1,527.50
2014-10-27	3,070	3,070	2,992	3,060	5,900	1,530
2014-10-24	3,045	3,075	3,010	3,050	6,400	1,525
2014-10-23	3,000	3,035	2,979	3,035	3,000	1,517.50
2014-10-22	2,981	2,998	2,973	2,998	8,400	1,499
2014-10-21	2,950	2,984	2,933	2,964	13,400	1,482
2014-10-20	2,965	2,989	2,860	2,906	7,000	1,453
2014-10-17	2,831	2,944	2,831	2,870	5,700	1,435
2014-10-16	2,839	2,990	2,730	2,904	22,300	1,452
2014-10-15	2,835	2,899	2,747	2,889	17,700	1,444.50
2014-10-14	2,611	2,714	2,610	2,685	7,200	1,342.50
2014-10-10	3,050	3,050	2,610	2,616	64,000	1,308
2014-10-09	2,951	2,965	2,765	2,788	30,900	1,394
2014-10-08	2,987	2,995	2,868	2,944	20,000	1,472
2014-10-07	3,200	3,200	3,010	3,010	13,400	1,505
2014-10-06	3,170	3,175	3,100	3,150	8,700	1,575
2014-10-03	3,165	3,165	2,992	3,135	27,700	1,567.50
2014-10-02	3,035	3,100	3,005	3,025	47,400	1,512.50
2014-10-01	3,200	3,200	3,095	3,145	14,100	1,572.50
2014-09-30	3,300	3,320	3,130	3,150	16,700	1,575
2014-09-29	3,370	3,370	3,200	3,245	16,300	1,622.50
2014-09-26	3,065	3,190	3,050	3,185	5,100	1,592.50
2014-09-25	3,095	3,235	3,065	3,090	14,400	1,545
2014-09-24	3,095	3,100	3,050	3,075	37,300	1,537.50
2014-09-22	3,080	3,110	3,035	3,065	6,100	1,532.50
2014-09-19	3,130	3,150	3,080	3,080	5,800	1,540
2014-09-18	3,185	3,185	3,040	3,095	7,900	1,547.50
2014-09-17	3,185	3,235	3,155	3,190	10,700	1,595
2014-09-16	3,255	3,355	3,130	3,300	31,400	1,650
2014-09-12	3,085	3,395	3,085	3,395	57,900	1,697.50
2014-09-11	3,040	3,150	3,015	3,085	9,300	1,542.50
2014-09-10	3,040	3,100	3,010	3,035	27,800	1,517.50
2014-09-09	2,958	3,180	2,892	3,100	52,500	1,550
2014-09-08	2,850	2,940	2,850	2,932	13,700	1,466
2014-09-05	2,822	2,850	2,802	2,843	6,000	1,421.50
2014-09-04	2,882	2,882	2,822	2,850	18,000	1,425
2014-09-03	2,901	2,939	2,900	2,901	3,400	1,450.50
2014-09-02	2,895	2,956	2,882	2,903	13,900	1,451.50
2014-09-01	2,983	2,986	2,920	2,921	11,200	1,460.50
2014-08-29	2,973	2,981	2,920	2,981	6,200	1,490.50
2014-08-28	2,900	2,988	2,890	2,973	13,500	1,486.50
2014-08-27	3,200	3,200	2,880	2,900	68,500	1,450
2014-08-26	2,850	2,899	2,850	2,850	2,300	1,425
2014-08-25	2,819	2,920	2,814	2,875	6,200	1,437.50
2014-08-22	2,850	2,867	2,801	2,867	8,800	1,433.50
2014-08-21	2,890	2,898	2,859	2,872	3,500	1,436
2014-08-20	2,978	2,989	2,880	2,890	5,600	1,445
2014-08-19	2,950	2,975	2,900	2,926	13,100	1,463
2014-08-18	2,820	2,950	2,806	2,923	15,100	1,461.50
2014-08-15	2,800	2,920	2,783	2,920	34,800	1,460
2014-08-14	2,718	2,770	2,688	2,750	8,700	1,375
2014-08-13	2,783	2,783	2,700	2,718	7,300	1,359
2014-08-12	2,700	2,718	2,700	2,718	2,100	1,359
2014-08-11	2,800	2,800	2,712	2,718	2,900	1,359
2014-08-08	2,746	2,746	2,650	2,685	7,000	1,342.50
2014-08-07	2,659	2,803	2,641	2,746	12,600	1,373
2014-08-06	2,800	2,800	2,656	2,665	12,800	1,332.50
2014-08-05	2,802	2,829	2,800	2,800	16,100	1,400
2014-08-04	2,781	2,840	2,776	2,802	10,500	1,401
2014-08-01	2,884	2,884	2,764	2,826	24,100	1,413
2014-07-31	2,930	2,970	2,910	2,910	11,100	1,455
2014-07-30	2,900	2,936	2,880	2,936	19,200	1,468
2014-07-29	2,910	2,940	2,876	2,929	32,100	1,464.50
2014-07-28	2,680	2,822	2,630	2,809	37,700	1,404.50
2014-07-25	2,599	2,694	2,598	2,636	16,000	1,318
2014-07-24	2,670	2,670	2,598	2,602	23,100	1,301
2014-07-23	2,795	2,795	2,600	2,630	37,300	1,315
2014-07-22	2,802	2,842	2,800	2,813	20,300	1,406.50
2014-07-18	2,835	2,835	2,800	2,825	13,100	1,412.50
2014-07-17	2,851	2,862	2,816	2,826	26,800	1,413
2014-07-16	2,961	2,961	2,900	2,905	13,700	1,452.50
2014-07-15	3,080	3,100	2,960	2,976	9,500	1,488
2014-07-14	2,850	3,070	2,811	3,060	21,700	1,530
2014-07-11	2,850	2,948	2,803	2,923	17,200	1,461.50
2014-07-10	2,951	2,990	2,825	2,850	37,900	1,425
2014-07-09	3,100	3,100	2,980	2,987	11,000	1,493.50
2014-07-08	3,180	3,180	3,100	3,150	6,900	1,575
2014-07-07	3,165	3,195	3,050	3,195	6,800	1,597.50
2014-07-04	3,065	3,165	3,065	3,165	8,700	1,582.50
2014-07-03	3,170	3,200	3,010	3,065	14,800	1,532.50
2014-07-02	3,150	3,220	3,080	3,170	25,800	1,585
2014-07-01	2,899	3,250	2,883	3,250	42,800	1,625
2014-06-30	2,949	3,060	2,845	2,900	40,800	1,450
2014-06-27	2,810	2,815	2,749	2,749	38,400	1,374.50
2014-06-26	2,896	2,910	2,840	2,857	26,400	1,428.50
2014-06-25	2,949	2,949	2,820	2,910	67,400	1,455
2014-06-24	3,125	3,140	2,965	3,015	43,500	1,507.50
2014-06-23	3,185	3,215	3,095	3,170	27,700	1,585
2014-06-20	3,470	3,485	3,150	3,210	53,400	1,605
2014-06-19	3,355	3,590	3,345	3,520	43,000	1,760
2014-06-18	3,165	3,515	3,165	3,425	85,300	1,712.50
2014-06-17	3,155	3,450	3,115	3,235	76,300	1,617.50
2014-06-16	2,949	3,300	2,940	3,295	106,200	1,647.50
2014-06-13	2,780	2,949	2,730	2,949	57,800	1,474.50
2014-06-12	2,597	2,780	2,556	2,780	51,300	1,390
2014-06-11	2,535	2,560	2,459	2,551	10,400	1,275.50
2014-06-10	2,578	2,609	2,534	2,534	10,300	1,267
2014-06-09	2,536	2,647	2,536	2,628	13,100	1,314
2014-06-06	2,635	2,670	2,625	2,625	9,300	1,312.50
2014-06-05	2,710	2,710	2,510	2,632	27,800	1,316
2014-06-04	2,641	2,729	2,640	2,714	26,100	1,357
2014-06-03	2,649	2,690	2,635	2,690	54,700	1,345
2014-06-02	2,349	2,644	2,331	2,632	58,500	1,316
2014-05-30	2,397	2,570	2,390	2,493	70,900	1,246.50
2014-05-29	2,415	2,485	2,308	2,397	92,300	1,198.50
2014-05-28	2,052	2,341	2,049	2,341	123,100	1,170.50
2014-05-27	1,850	1,956	1,850	1,941	21,800	970.50
2014-05-26	1,785	1,879	1,785	1,860	21,000	930
2014-05-23	1,705	1,785	1,705	1,785	19,300	892.50
2014-05-22	1,761	1,766	1,680	1,700	23,900	850
2014-05-21	1,700	1,716	1,670	1,681	21,800	840.50
2014-05-20	1,790	1,799	1,606	1,740	88,800	870
2014-05-19	1,983	2,005	1,790	1,794	53,700	897
2014-05-16	2,016	2,016	1,820	1,949	56,900	974.50
2014-05-15	2,115	2,115	1,997	2,015	14,700	1,007.50
2014-05-14	2,063	2,125	2,057	2,125	22,200	1,062.50
2014-05-13	2,230	2,244	2,160	2,190	9,800	1,095
2014-05-12	2,290	2,299	2,233	2,235	1,700	1,117.50
2014-05-09	2,345	2,356	2,271	2,271	3,200	1,135.50
2014-05-08	2,285	2,350	2,200	2,350	15,000	1,175
2014-05-07	2,360	2,360	2,278	2,278	14,500	1,139
2014-05-02	2,340	2,360	2,241	2,260	7,900	1,130
2014-05-01	2,270	2,348	2,252	2,337	13,500	1,168.50
2014-04-30	2,248	2,294	2,156	2,236	13,200	1,118
2014-04-28	2,441	2,441	2,231	2,290	18,400	1,145
2014-04-25	2,380	2,439	2,380	2,422	11,000	1,211
2014-04-24	2,321	2,383	2,321	2,380	27,600	1,190
2014-04-23	2,270	2,324	2,270	2,322	20,200	1,161
2014-04-22	2,238	2,286	2,227	2,256	17,400	1,128
2014-04-21	2,225	2,276	2,225	2,250	26,600	1,125
2014-04-18	2,085	2,229	2,085	2,225	28,800	1,112.50
2014-04-17	1,991	2,110	1,981	2,110	25,800	1,055
2014-04-16	1,905	1,977	1,905	1,962	19,700	981
2014-04-15	2,001	2,011	1,907	1,911	24,500	955.50
2014-04-14	1,936	2,025	1,936	1,989	38,600	994.50
2014-04-11	1,970	2,025	1,935	1,937	50,900	968.50
2014-04-10	2,098	2,098	2,040	2,058	24,800	1,029
2014-04-09	2,013	2,120	1,983	2,046	54,500	1,023
2014-04-08	2,100	2,107	1,960	1,973	44,500	986.50
2014-04-07	2,202	2,218	2,120	2,140	22,100	1,070
2014-04-04	2,255	2,280	2,220	2,225	18,700	1,112.50
2014-04-03	2,349	2,358	2,250	2,254	20,900	1,127
2014-04-02	2,265	2,275	2,222	2,249	23,600	1,124.50
2014-04-01	2,359	2,359	2,240	2,247	26,800	1,123.50
2014-03-31	2,428	2,450	2,360	2,360	15,300	1,180
2014-03-28	2,290	2,431	2,266	2,393	26,300	1,196.50
2014-03-27	2,310	2,311	2,200	2,293	64,100	1,146.50
2014-03-26	2,568	2,568	2,416	2,422	38,700	1,211
2014-03-25	2,529	2,574	2,513	2,541	23,300	1,270.50
2014-03-24	2,540	2,560	2,480	2,530	21,800	1,265
2014-03-20	2,639	2,659	2,462	2,490	57,500	1,245
2014-03-19	2,675	2,763	2,669	2,739	43,100	1,369.50
2014-03-18	2,630	2,660	2,601	2,625	16,400	1,312.50
2014-03-17	2,714	2,762	2,591	2,592	38,600	1,296
2014-03-14	2,678	2,734	2,658	2,664	22,400	1,332
2014-03-13	2,778	2,803	2,727	2,768	24,000	1,384
2014-03-12	2,800	2,835	2,725	2,757	55,300	1,378.50
2014-03-11	2,708	2,890	2,700	2,890	119,800	1,445
2014-03-10	2,669	2,709	2,635	2,705	109,400	1,352.50
2014-03-07	2,643	2,667	2,643	2,651	51,900	1,325.50
2014-03-06	2,650	2,656	2,605	2,630	70,200	1,315
2014-03-05	2,630	2,656	2,621	2,655	139,900	1,327.50
2014-03-04	2,916	2,920	2,666	2,720	77,200	1,360
2014-03-03	3,010	3,010	2,912	2,920	17,900	1,460
2014-02-28	3,090	3,090	2,950	3,025	24,500	1,512.50
2014-02-27	3,080	3,095	2,997	3,020	21,900	1,510
2014-02-26	3,200	3,200	3,025	3,100	30,600	1,550
2014-02-25	3,350	3,380	3,250	3,290	10,400	1,645
2014-02-24	3,350	3,400	3,275	3,330	15,600	1,665
2014-02-21	3,400	3,450	3,300	3,360	12,900	1,680
2014-02-20	3,400	3,460	3,360	3,380	18,400	1,690
2014-02-19	3,510	3,520	3,435	3,505	11,600	1,752.50
2014-02-18	3,395	3,485	3,240	3,485	30,600	1,742.50
2014-02-17	3,495	3,495	3,180	3,320	32,900	1,660
2014-02-14	3,605	3,680	3,450	3,495	39,200	1,747.50
2014-02-13	3,610	3,620	3,400	3,535	37,000	1,767.50
2014-02-12	3,770	3,770	3,645	3,670	38,700	1,835
2014-02-10	3,745	3,770	3,550	3,765	39,000	1,882.50
2014-02-07	3,705	3,740	3,610	3,700	30,000	1,850
2014-02-06	3,530	3,750	3,530	3,725	62,900	1,862.50
2014-02-05	3,495	3,525	3,370	3,515	37,400	1,757.50
2014-02-04	3,200	3,490	3,110	3,485	103,000	1,742.50
2014-02-03	3,325	3,500	3,325	3,495	58,200	1,747.50
2014-01-31	3,500	3,510	3,225	3,325	29,900	1,662.50
2014-01-30	3,520	3,600	3,300	3,500	52,700	1,750
2014-01-29	3,520	3,650	3,475	3,590	53,300	1,795
2014-01-28	3,610	3,640	3,265	3,590	75,700	1,795
2014-01-27	3,610	3,765	3,405	3,540	93,800	1,770
2014-01-24	3,610	3,835	3,575	3,835	105,200	1,917.50
2014-01-23	3,540	3,750	3,455	3,750	212,200	1,875
2014-01-22	3,130	3,510	3,120	3,510	293,000	1,755
2014-01-21	3,120	3,125	3,080	3,125	42,500	1,562.50
2014-01-20	3,110	3,145	3,100	3,120	96,500	1,560
2014-01-17	3,080	3,120	2,952	3,110	88,600	1,555
2014-01-16	3,075	3,120	3,045	3,115	76,200	1,557.50
2014-01-15	3,040	3,070	3,030	3,060	28,500	1,530
2014-01-14	2,986	3,050	2,980	3,050	36,400	1,525
2014-01-10	3,090	3,095	3,020	3,070	49,300	1,535
2014-01-09	3,090	3,110	2,910	3,075	97,800	1,537.50
2014-01-08	3,080	3,135	3,040	3,110	245,000	1,555
2014-01-07	3,080	3,105	3,050	3,060	73,600	1,530
2014-01-06	3,035	3,090	3,010	3,075	82,600	1,537.50

分割・併合履歴： [2015-03-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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

6082 (株)ライドオンエクスプレスホールディングス の時系列データ [2014年度]

6082 (株)ライドオンエクスプレスホールディングスの時系列データ [2014年度]