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
2014-12-302,8602,8702,8142,8216,1001,410.50
2014-12-292,8242,8762,8242,85016,5001,425
2014-12-262,7502,8742,7312,87429,9001,437
2014-12-252,7252,7572,7202,72810,1001,364
2014-12-242,7162,7512,7162,7519,6001,375.50
2014-12-222,7352,7602,7152,71513,2001,357.50
2014-12-192,7252,7552,7252,73516,9001,367.50
2014-12-182,8002,8002,7322,73415,1001,367
2014-12-172,8002,8002,7612,7655,3001,382.50
2014-12-162,7832,8002,7512,8009,0001,400
2014-12-152,8192,8452,7802,78313,5001,391.50
2014-12-122,8012,8312,8012,8198,6001,409.50
2014-12-112,8252,8272,7892,8047,7001,402
2014-12-102,7742,8452,7512,8159,0001,407.50
2014-12-092,8102,8152,7912,79113,2001,395.50
2014-12-082,8582,8582,8102,8108,0001,405
2014-12-052,8772,8772,8072,81517,8001,407.50
2014-12-042,8312,8782,8132,83022,7001,415
2014-12-032,9502,9802,8312,84125,1001,420.50
2014-12-022,8902,9502,8882,94413,0001,472
2014-12-013,0003,0402,9002,90028,3001,450
2014-11-282,8442,9552,8212,94333,7001,471.50
2014-11-272,8492,8602,8062,80820,2001,404
2014-11-262,7762,8382,7762,82833,7001,414
2014-11-252,7222,8402,7192,76440,2001,382
2014-11-212,7502,7652,7032,71734,6001,358.50
2014-11-202,9502,9502,7672,77031,8001,385
2014-11-192,9083,0002,8502,85031,0001,425
2014-11-183,1203,1202,8992,92138,4001,460.50
2014-11-173,3353,3353,1203,12018,9001,560
2014-11-143,3953,3953,3103,31012,1001,655
2014-11-133,3303,3953,3153,3204,8001,660
2014-11-123,3503,4403,3153,4007,7001,700
2014-11-113,4003,4353,3003,43512,0001,717.50
2014-11-103,3503,3903,3103,3909,9001,695
2014-11-073,2453,3303,2453,3009,4001,650
2014-11-063,3003,3003,2203,2255,6001,612.50
2014-11-053,2953,3003,1753,3006,0001,650
2014-11-043,2503,3003,1553,30013,4001,650
2014-10-312,9813,2002,9813,19512,7001,597.50
2014-10-303,0703,0802,9512,9815,1001,490.50
2014-10-293,0603,0603,0303,0602,4001,530
2014-10-283,0603,0603,0203,0552,9001,527.50
2014-10-273,0703,0702,9923,0605,9001,530
2014-10-243,0453,0753,0103,0506,4001,525
2014-10-233,0003,0352,9793,0353,0001,517.50
2014-10-222,9812,9982,9732,9988,4001,499
2014-10-212,9502,9842,9332,96413,4001,482
2014-10-202,9652,9892,8602,9067,0001,453
2014-10-172,8312,9442,8312,8705,7001,435
2014-10-162,8392,9902,7302,90422,3001,452
2014-10-152,8352,8992,7472,88917,7001,444.50
2014-10-142,6112,7142,6102,6857,2001,342.50
2014-10-103,0503,0502,6102,61664,0001,308
2014-10-092,9512,9652,7652,78830,9001,394
2014-10-082,9872,9952,8682,94420,0001,472
2014-10-073,2003,2003,0103,01013,4001,505
2014-10-063,1703,1753,1003,1508,7001,575
2014-10-033,1653,1652,9923,13527,7001,567.50
2014-10-023,0353,1003,0053,02547,4001,512.50
2014-10-013,2003,2003,0953,14514,1001,572.50
2014-09-303,3003,3203,1303,15016,7001,575
2014-09-293,3703,3703,2003,24516,3001,622.50
2014-09-263,0653,1903,0503,1855,1001,592.50
2014-09-253,0953,2353,0653,09014,4001,545
2014-09-243,0953,1003,0503,07537,3001,537.50
2014-09-223,0803,1103,0353,0656,1001,532.50
2014-09-193,1303,1503,0803,0805,8001,540
2014-09-183,1853,1853,0403,0957,9001,547.50
2014-09-173,1853,2353,1553,19010,7001,595
2014-09-163,2553,3553,1303,30031,4001,650
2014-09-123,0853,3953,0853,39557,9001,697.50
2014-09-113,0403,1503,0153,0859,3001,542.50
2014-09-103,0403,1003,0103,03527,8001,517.50
2014-09-092,9583,1802,8923,10052,5001,550
2014-09-082,8502,9402,8502,93213,7001,466
2014-09-052,8222,8502,8022,8436,0001,421.50
2014-09-042,8822,8822,8222,85018,0001,425
2014-09-032,9012,9392,9002,9013,4001,450.50
2014-09-022,8952,9562,8822,90313,9001,451.50
2014-09-012,9832,9862,9202,92111,2001,460.50
2014-08-292,9732,9812,9202,9816,2001,490.50
2014-08-282,9002,9882,8902,97313,5001,486.50
2014-08-273,2003,2002,8802,90068,5001,450
2014-08-262,8502,8992,8502,8502,3001,425
2014-08-252,8192,9202,8142,8756,2001,437.50
2014-08-222,8502,8672,8012,8678,8001,433.50
2014-08-212,8902,8982,8592,8723,5001,436
2014-08-202,9782,9892,8802,8905,6001,445
2014-08-192,9502,9752,9002,92613,1001,463
2014-08-182,8202,9502,8062,92315,1001,461.50
2014-08-152,8002,9202,7832,92034,8001,460
2014-08-142,7182,7702,6882,7508,7001,375
2014-08-132,7832,7832,7002,7187,3001,359
2014-08-122,7002,7182,7002,7182,1001,359
2014-08-112,8002,8002,7122,7182,9001,359
2014-08-082,7462,7462,6502,6857,0001,342.50
2014-08-072,6592,8032,6412,74612,6001,373
2014-08-062,8002,8002,6562,66512,8001,332.50
2014-08-052,8022,8292,8002,80016,1001,400
2014-08-042,7812,8402,7762,80210,5001,401
2014-08-012,8842,8842,7642,82624,1001,413
2014-07-312,9302,9702,9102,91011,1001,455
2014-07-302,9002,9362,8802,93619,2001,468
2014-07-292,9102,9402,8762,92932,1001,464.50
2014-07-282,6802,8222,6302,80937,7001,404.50
2014-07-252,5992,6942,5982,63616,0001,318
2014-07-242,6702,6702,5982,60223,1001,301
2014-07-232,7952,7952,6002,63037,3001,315
2014-07-222,8022,8422,8002,81320,3001,406.50
2014-07-182,8352,8352,8002,82513,1001,412.50
2014-07-172,8512,8622,8162,82626,8001,413
2014-07-162,9612,9612,9002,90513,7001,452.50
2014-07-153,0803,1002,9602,9769,5001,488
2014-07-142,8503,0702,8113,06021,7001,530
2014-07-112,8502,9482,8032,92317,2001,461.50
2014-07-102,9512,9902,8252,85037,9001,425
2014-07-093,1003,1002,9802,98711,0001,493.50
2014-07-083,1803,1803,1003,1506,9001,575
2014-07-073,1653,1953,0503,1956,8001,597.50
2014-07-043,0653,1653,0653,1658,7001,582.50
2014-07-033,1703,2003,0103,06514,8001,532.50
2014-07-023,1503,2203,0803,17025,8001,585
2014-07-012,8993,2502,8833,25042,8001,625
2014-06-302,9493,0602,8452,90040,8001,450
2014-06-272,8102,8152,7492,74938,4001,374.50
2014-06-262,8962,9102,8402,85726,4001,428.50
2014-06-252,9492,9492,8202,91067,4001,455
2014-06-243,1253,1402,9653,01543,5001,507.50
2014-06-233,1853,2153,0953,17027,7001,585
2014-06-203,4703,4853,1503,21053,4001,605
2014-06-193,3553,5903,3453,52043,0001,760
2014-06-183,1653,5153,1653,42585,3001,712.50
2014-06-173,1553,4503,1153,23576,3001,617.50
2014-06-162,9493,3002,9403,295106,2001,647.50
2014-06-132,7802,9492,7302,94957,8001,474.50
2014-06-122,5972,7802,5562,78051,3001,390
2014-06-112,5352,5602,4592,55110,4001,275.50
2014-06-102,5782,6092,5342,53410,3001,267
2014-06-092,5362,6472,5362,62813,1001,314
2014-06-062,6352,6702,6252,6259,3001,312.50
2014-06-052,7102,7102,5102,63227,8001,316
2014-06-042,6412,7292,6402,71426,1001,357
2014-06-032,6492,6902,6352,69054,7001,345
2014-06-022,3492,6442,3312,63258,5001,316
2014-05-302,3972,5702,3902,49370,9001,246.50
2014-05-292,4152,4852,3082,39792,3001,198.50
2014-05-282,0522,3412,0492,341123,1001,170.50
2014-05-271,8501,9561,8501,94121,800970.50
2014-05-261,7851,8791,7851,86021,000930
2014-05-231,7051,7851,7051,78519,300892.50
2014-05-221,7611,7661,6801,70023,900850
2014-05-211,7001,7161,6701,68121,800840.50
2014-05-201,7901,7991,6061,74088,800870
2014-05-191,9832,0051,7901,79453,700897
2014-05-162,0162,0161,8201,94956,900974.50
2014-05-152,1152,1151,9972,01514,7001,007.50
2014-05-142,0632,1252,0572,12522,2001,062.50
2014-05-132,2302,2442,1602,1909,8001,095
2014-05-122,2902,2992,2332,2351,7001,117.50
2014-05-092,3452,3562,2712,2713,2001,135.50
2014-05-082,2852,3502,2002,35015,0001,175
2014-05-072,3602,3602,2782,27814,5001,139
2014-05-022,3402,3602,2412,2607,9001,130
2014-05-012,2702,3482,2522,33713,5001,168.50
2014-04-302,2482,2942,1562,23613,2001,118
2014-04-282,4412,4412,2312,29018,4001,145
2014-04-252,3802,4392,3802,42211,0001,211
2014-04-242,3212,3832,3212,38027,6001,190
2014-04-232,2702,3242,2702,32220,2001,161
2014-04-222,2382,2862,2272,25617,4001,128
2014-04-212,2252,2762,2252,25026,6001,125
2014-04-182,0852,2292,0852,22528,8001,112.50
2014-04-171,9912,1101,9812,11025,8001,055
2014-04-161,9051,9771,9051,96219,700981
2014-04-152,0012,0111,9071,91124,500955.50
2014-04-141,9362,0251,9361,98938,600994.50
2014-04-111,9702,0251,9351,93750,900968.50
2014-04-102,0982,0982,0402,05824,8001,029
2014-04-092,0132,1201,9832,04654,5001,023
2014-04-082,1002,1071,9601,97344,500986.50
2014-04-072,2022,2182,1202,14022,1001,070
2014-04-042,2552,2802,2202,22518,7001,112.50
2014-04-032,3492,3582,2502,25420,9001,127
2014-04-022,2652,2752,2222,24923,6001,124.50
2014-04-012,3592,3592,2402,24726,8001,123.50
2014-03-312,4282,4502,3602,36015,3001,180
2014-03-282,2902,4312,2662,39326,3001,196.50
2014-03-272,3102,3112,2002,29364,1001,146.50
2014-03-262,5682,5682,4162,42238,7001,211
2014-03-252,5292,5742,5132,54123,3001,270.50
2014-03-242,5402,5602,4802,53021,8001,265
2014-03-202,6392,6592,4622,49057,5001,245
2014-03-192,6752,7632,6692,73943,1001,369.50
2014-03-182,6302,6602,6012,62516,4001,312.50
2014-03-172,7142,7622,5912,59238,6001,296
2014-03-142,6782,7342,6582,66422,4001,332
2014-03-132,7782,8032,7272,76824,0001,384
2014-03-122,8002,8352,7252,75755,3001,378.50
2014-03-112,7082,8902,7002,890119,8001,445
2014-03-102,6692,7092,6352,705109,4001,352.50
2014-03-072,6432,6672,6432,65151,9001,325.50
2014-03-062,6502,6562,6052,63070,2001,315
2014-03-052,6302,6562,6212,655139,9001,327.50
2014-03-042,9162,9202,6662,72077,2001,360
2014-03-033,0103,0102,9122,92017,9001,460
2014-02-283,0903,0902,9503,02524,5001,512.50
2014-02-273,0803,0952,9973,02021,9001,510
2014-02-263,2003,2003,0253,10030,6001,550
2014-02-253,3503,3803,2503,29010,4001,645
2014-02-243,3503,4003,2753,33015,6001,665
2014-02-213,4003,4503,3003,36012,9001,680
2014-02-203,4003,4603,3603,38018,4001,690
2014-02-193,5103,5203,4353,50511,6001,752.50
2014-02-183,3953,4853,2403,48530,6001,742.50
2014-02-173,4953,4953,1803,32032,9001,660
2014-02-143,6053,6803,4503,49539,2001,747.50
2014-02-133,6103,6203,4003,53537,0001,767.50
2014-02-123,7703,7703,6453,67038,7001,835
2014-02-103,7453,7703,5503,76539,0001,882.50
2014-02-073,7053,7403,6103,70030,0001,850
2014-02-063,5303,7503,5303,72562,9001,862.50
2014-02-053,4953,5253,3703,51537,4001,757.50
2014-02-043,2003,4903,1103,485103,0001,742.50
2014-02-033,3253,5003,3253,49558,2001,747.50
2014-01-313,5003,5103,2253,32529,9001,662.50
2014-01-303,5203,6003,3003,50052,7001,750
2014-01-293,5203,6503,4753,59053,3001,795
2014-01-283,6103,6403,2653,59075,7001,795
2014-01-273,6103,7653,4053,54093,8001,770
2014-01-243,6103,8353,5753,835105,2001,917.50
2014-01-233,5403,7503,4553,750212,2001,875
2014-01-223,1303,5103,1203,510293,0001,755
2014-01-213,1203,1253,0803,12542,5001,562.50
2014-01-203,1103,1453,1003,12096,5001,560
2014-01-173,0803,1202,9523,11088,6001,555
2014-01-163,0753,1203,0453,11576,2001,557.50
2014-01-153,0403,0703,0303,06028,5001,530
2014-01-142,9863,0502,9803,05036,4001,525
2014-01-103,0903,0953,0203,07049,3001,535
2014-01-093,0903,1102,9103,07597,8001,537.50
2014-01-083,0803,1353,0403,110245,0001,555
2014-01-073,0803,1053,0503,06073,6001,530
2014-01-063,0353,0903,0103,07582,6001,537.50

分割・併合履歴 : [2015-03-27]1株→2株