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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	865	868	861	867	115,100	867
2016-12-29	876	880	863	865	244,400	865
2016-12-28	873	889	873	886	84,300	886
2016-12-27	868	874	867	872	81,400	872
2016-12-26	864	873	864	868	67,300	868
2016-12-22	875	876	862	864	166,100	864
2016-12-21	889	890	874	877	86,100	877
2016-12-20	885	890	882	888	61,800	888
2016-12-19	876	883	874	883	66,100	883
2016-12-16	880	882	872	876	48,700	876
2016-12-15	882	888	873	878	104,900	878
2016-12-14	892	892	879	884	91,800	884
2016-12-13	886	895	882	890	116,900	890
2016-12-12	865	886	865	886	137,700	886
2016-12-09	865	867	856	866	163,200	866
2016-12-08	888	888	865	869	153,600	869
2016-12-07	875	890	873	888	113,500	888
2016-12-06	871	877	869	873	94,100	873
2016-12-05	889	891	863	866	226,700	866
2016-12-02	890	894	885	888	106,300	888
2016-12-01	890	901	887	890	90,700	890
2016-11-30	899	899	884	886	106,000	886
2016-11-29	911	913	888	891	134,800	891
2016-11-28	900	907	895	907	100,200	907
2016-11-25	900	901	890	899	171,200	899
2016-11-24	880	914	877	911	254,900	911
2016-11-22	881	881	870	878	260,200	878
2016-11-21	886	892	882	884	183,900	884
2016-11-18	903	905	881	886	272,300	886
2016-11-17	918	922	903	906	97,100	906
2016-11-16	926	935	909	917	126,200	917
2016-11-15	929	933	900	929	212,900	929
2016-11-14	883	932	861	931	606,800	931
2016-11-11	1,045	1,056	1,012	1,018	54,900	1,018
2016-11-10	1,042	1,055	1,031	1,039	97,500	1,039
2016-11-09	1,056	1,056	987	1,018	182,300	1,018
2016-11-08	1,028	1,053	1,028	1,049	84,600	1,049
2016-11-07	1,018	1,036	1,014	1,025	46,300	1,025
2016-11-04	1,017	1,022	1,005	1,018	93,700	1,018
2016-11-02	1,048	1,048	1,032	1,036	98,000	1,036
2016-11-01	1,059	1,059	1,047	1,050	53,900	1,050
2016-10-31	1,056	1,064	1,050	1,052	61,300	1,052
2016-10-28	1,039	1,053	1,033	1,046	99,300	1,046
2016-10-27	1,039	1,041	1,030	1,032	68,200	1,032
2016-10-26	1,047	1,048	1,027	1,031	91,200	1,031
2016-10-25	1,023	1,044	1,022	1,041	47,500	1,041
2016-10-24	1,050	1,050	1,020	1,025	88,600	1,025
2016-10-21	1,039	1,054	1,031	1,041	71,800	1,041
2016-10-20	1,048	1,048	1,033	1,038	45,400	1,038
2016-10-19	1,014	1,043	1,013	1,041	117,100	1,041
2016-10-17	1,005	1,013	995	1,006	87,500	1,006
2016-10-13	999	1,007	991	999	50,800	999
2016-10-12	982	1,001	966	991	108,300	991
2016-10-11	992	1,000	983	984	68,300	984
2016-10-07	1,008	1,008	982	990	60,900	990
2016-10-06	1,010	1,014	1,002	1,002	92,600	1,002
2016-10-05	978	1,009	976	1,002	122,200	1,002
2016-10-04	976	984	970	973	36,000	973
2016-10-03	979	979	968	972	55,500	972
2016-09-30	960	972	956	968	35,100	968
2016-09-29	973	978	962	964	54,400	964
2016-09-28	965	975	958	972	50,600	972
2016-09-27	976	978	964	975	63,900	975
2016-09-26	973	989	970	974	79,200	974
2016-09-23	970	978	965	973	62,800	973
2016-09-21	970	970	947	965	68,500	965
2016-09-20	943	972	940	962	107,800	962
2016-09-16	923	939	922	936	40,600	936
2016-09-15	928	928	917	923	138,900	923
2016-09-14	935	948	931	939	52,500	939
2016-09-13	931	939	925	939	56,900	939
2016-09-12	930	934	921	931	59,800	931
2016-09-09	920	942	916	935	108,300	935
2016-09-08	933	934	921	928	166,500	928
2016-09-07	960	961	938	942	134,000	942
2016-09-06	957	974	956	966	60,800	966
2016-09-05	971	980	955	957	102,500	957
2016-09-02	965	966	952	952	109,900	952
2016-09-01	932	963	932	950	142,600	950
2016-08-31	926	943	920	930	97,100	930
2016-08-30	920	924	915	920	101,800	920
2016-08-29	920	929	910	919	66,600	919
2016-08-26	912	917	904	913	102,200	913
2016-08-25	920	933	910	914	147,100	914
2016-08-24	925	925	913	920	184,400	920
2016-08-23	954	955	930	933	233,900	933
2016-08-22	940	968	938	958	181,000	958
2016-08-19	979	981	942	945	343,000	945
2016-08-18	980	981	965	976	249,200	976
2016-08-17	1,004	1,004	988	990	295,500	990
2016-08-16	1,051	1,058	1,000	1,004	362,500	1,004
2016-08-15	1,150	1,153	1,043	1,050	415,300	1,050
2016-08-12	1,190	1,198	1,156	1,160	119,600	1,160
2016-08-10	1,190	1,236	1,190	1,217	84,700	1,217
2016-08-09	1,214	1,260	1,200	1,233	52,500	1,233
2016-08-08	1,184	1,203	1,172	1,203	32,900	1,203
2016-08-05	1,199	1,206	1,156	1,159	56,600	1,159
2016-08-04	1,210	1,210	1,177	1,184	61,700	1,184
2016-08-03	1,211	1,212	1,195	1,202	46,500	1,202
2016-08-02	1,215	1,235	1,205	1,224	27,400	1,224
2016-08-01	1,227	1,254	1,211	1,226	57,500	1,226
2016-07-29	1,210	1,229	1,186	1,221	84,800	1,221
2016-07-28	1,215	1,243	1,204	1,211	59,200	1,211
2016-07-27	1,233	1,240	1,200	1,214	123,400	1,214
2016-07-26	1,271	1,285	1,232	1,236	87,200	1,236
2016-07-25	1,295	1,311	1,275	1,277	63,000	1,277
2016-07-22	1,320	1,333	1,286	1,300	83,100	1,300
2016-07-21	1,411	1,433	1,313	1,320	94,300	1,320
2016-07-20	1,429	1,441	1,412	1,426	23,300	1,426
2016-07-19	1,411	1,423	1,396	1,416	16,000	1,416
2016-07-15	1,442	1,460	1,384	1,411	69,400	1,411
2016-07-14	1,450	1,463	1,416	1,450	52,500	1,450
2016-07-13	1,448	1,450	1,422	1,440	25,800	1,440
2016-07-12	1,460	1,460	1,417	1,424	46,600	1,424
2016-07-11	1,460	1,484	1,412	1,430	62,200	1,430
2016-07-08	1,445	1,445	1,391	1,412	79,800	1,412
2016-07-07	1,500	1,515	1,453	1,465	38,300	1,465
2016-07-06	1,466	1,500	1,432	1,494	65,800	1,494
2016-07-05	1,540	1,545	1,455	1,504	81,300	1,504
2016-07-04	1,362	1,500	1,362	1,500	151,300	1,500
2016-07-01	1,296	1,309	1,279	1,307	14,700	1,307
2016-06-30	1,296	1,305	1,278	1,285	30,200	1,285
2016-06-29	1,259	1,278	1,251	1,276	49,600	1,276
2016-06-28	1,239	1,249	1,203	1,249	28,100	1,249
2016-06-27	1,206	1,236	1,199	1,223	52,400	1,223
2016-06-24	1,319	1,319	1,157	1,214	66,000	1,214
2016-06-23	1,300	1,305	1,259	1,299	28,800	1,299
2016-06-22	1,328	1,331	1,281	1,298	25,200	1,298
2016-06-21	1,300	1,344	1,287	1,326	48,300	1,326
2016-06-20	1,276	1,294	1,246	1,281	29,300	1,281
2016-06-17	1,224	1,243	1,222	1,229	47,500	1,229
2016-06-16	1,258	1,267	1,212	1,220	42,200	1,220
2016-06-15	1,231	1,245	1,206	1,231	56,600	1,231
2016-06-14	1,305	1,305	1,223	1,235	86,600	1,235
2016-06-13	1,350	1,350	1,305	1,308	38,800	1,308
2016-06-10	1,419	1,419	1,342	1,351	47,000	1,351
2016-06-09	1,399	1,399	1,365	1,372	19,000	1,372
2016-06-08	1,390	1,399	1,370	1,392	20,000	1,392
2016-06-07	1,381	1,387	1,365	1,374	30,200	1,374
2016-06-06	1,395	1,395	1,361	1,374	28,500	1,374
2016-06-03	1,374	1,400	1,368	1,395	43,100	1,395
2016-06-02	1,391	1,391	1,344	1,355	75,100	1,355
2016-06-01	1,415	1,417	1,390	1,399	24,900	1,399
2016-05-31	1,444	1,446	1,418	1,423	23,000	1,423
2016-05-30	1,441	1,449	1,424	1,437	29,400	1,437
2016-05-27	1,440	1,442	1,414	1,441	26,100	1,441
2016-05-26	1,431	1,465	1,431	1,443	71,300	1,443
2016-05-25	1,351	1,409	1,351	1,402	74,000	1,402
2016-05-24	1,350	1,354	1,323	1,337	34,400	1,337
2016-05-23	1,344	1,361	1,318	1,361	51,600	1,361
2016-05-20	1,340	1,354	1,313	1,341	57,800	1,341
2016-05-19	1,395	1,395	1,310	1,340	138,800	1,340
2016-05-18	1,455	1,487	1,387	1,395	106,900	1,395
2016-05-17	1,453	1,480	1,450	1,460	40,700	1,460
2016-05-16	1,529	1,535	1,466	1,471	110,000	1,471
2016-05-13	1,631	1,631	1,562	1,581	40,500	1,581
2016-05-12	1,657	1,657	1,610	1,624	42,900	1,624
2016-05-11	1,580	1,685	1,580	1,669	93,600	1,669
2016-05-10	1,535	1,571	1,519	1,566	40,400	1,566
2016-05-09	1,469	1,539	1,467	1,529	41,700	1,529
2016-05-06	1,453	1,466	1,416	1,460	64,200	1,460
2016-05-02	1,472	1,472	1,438	1,452	77,900	1,452
2016-04-28	1,523	1,560	1,498	1,502	72,400	1,502
2016-04-27	1,511	1,533	1,501	1,510	87,800	1,510
2016-04-26	1,537	1,550	1,506	1,525	32,400	1,525
2016-04-25	1,582	1,584	1,521	1,532	49,400	1,532
2016-04-22	1,600	1,600	1,543	1,551	95,800	1,551
2016-04-21	1,603	1,627	1,586	1,625	38,100	1,625
2016-04-20	1,595	1,608	1,581	1,583	36,300	1,583
2016-04-19	1,562	1,589	1,556	1,579	23,500	1,579
2016-04-18	1,557	1,557	1,507	1,532	37,500	1,532
2016-04-15	1,548	1,580	1,548	1,556	31,100	1,556
2016-04-14	1,541	1,585	1,538	1,582	76,200	1,582
2016-04-13	1,554	1,560	1,505	1,506	117,000	1,506
2016-04-12	1,577	1,595	1,551	1,551	47,500	1,551
2016-04-11	1,600	1,604	1,560	1,577	45,900	1,577
2016-04-08	1,590	1,640	1,570	1,596	56,700	1,596
2016-04-07	1,602	1,650	1,590	1,619	38,800	1,619
2016-04-06	1,615	1,654	1,592	1,595	54,100	1,595
2016-04-05	1,744	1,758	1,630	1,655	66,200	1,655
2016-04-04	1,747	1,788	1,707	1,768	50,300	1,768
2016-04-01	1,839	1,839	1,751	1,753	65,700	1,753
2016-03-31	1,845	1,859	1,817	1,845	44,800	1,845
2016-03-30	1,774	1,855	1,774	1,849	82,200	1,849
2016-03-29	1,732	1,805	1,730	1,769	86,500	1,769
2016-03-28	1,808	1,812	1,775	1,782	81,500	1,782
2016-03-25	1,810	1,813	1,777	1,795	50,900	1,795
2016-03-24	1,746	1,810	1,730	1,786	113,600	1,786
2016-03-23	1,798	1,798	1,724	1,729	102,500	1,729
2016-03-22	1,810	1,848	1,787	1,797	66,500	1,797
2016-03-18	1,813	1,813	1,775	1,810	30,400	1,810
2016-03-17	1,842	1,865	1,775	1,787	75,300	1,787
2016-03-16	1,845	1,870	1,831	1,845	72,000	1,845
2016-03-15	1,853	1,887	1,842	1,846	31,200	1,846
2016-03-14	1,915	1,915	1,852	1,862	46,100	1,862
2016-03-11	1,869	1,891	1,844	1,882	53,200	1,882
2016-03-10	1,817	1,918	1,817	1,917	78,900	1,917
2016-03-09	1,821	1,822	1,761	1,813	39,600	1,813
2016-03-08	1,895	1,895	1,799	1,822	50,000	1,822
2016-03-07	1,929	1,930	1,880	1,893	51,600	1,893
2016-03-04	1,805	1,919	1,800	1,905	106,200	1,905
2016-03-03	1,827	1,838	1,762	1,777	65,200	1,777
2016-03-02	1,866	1,866	1,826	1,827	40,700	1,827
2016-03-01	1,794	1,850	1,771	1,826	39,800	1,826
2016-02-29	1,817	1,817	1,764	1,781	34,300	1,781
2016-02-26	1,775	1,818	1,759	1,781	28,000	1,781
2016-02-25	1,730	1,804	1,730	1,787	32,200	1,787
2016-02-24	1,705	1,765	1,701	1,715	29,100	1,715
2016-02-23	1,798	1,807	1,697	1,705	52,500	1,705
2016-02-22	1,730	1,775	1,713	1,752	34,400	1,752
2016-02-19	1,785	1,785	1,672	1,713	67,400	1,713
2016-02-18	1,829	1,841	1,763	1,772	49,400	1,772
2016-02-17	1,833	1,860	1,718	1,741	107,800	1,741
2016-02-16	1,795	1,995	1,795	1,877	105,500	1,877
2016-02-15	1,776	1,799	1,700	1,761	87,700	1,761
2016-02-12	1,750	1,835	1,650	1,714	163,000	1,714
2016-02-10	1,980	2,002	1,871	1,910	45,400	1,910
2016-02-09	1,998	2,057	1,956	1,962	76,200	1,962
2016-02-08	2,123	2,151	1,999	2,059	145,000	2,059
2016-02-05	2,206	2,300	2,097	2,171	103,000	2,171
2016-02-04	2,450	2,450	2,162	2,220	133,400	2,220
2016-02-03	2,479	2,495	2,378	2,453	92,500	2,453
2016-02-02	2,498	2,584	2,470	2,572	81,600	2,572
2016-02-01	2,521	2,539	2,466	2,487	91,000	2,487
2016-01-29	2,370	2,519	2,280	2,516	137,200	2,516
2016-01-28	2,331	2,432	2,270	2,384	113,700	2,384
2016-01-27	2,363	2,430	2,304	2,355	90,400	2,355
2016-01-26	2,300	2,487	2,273	2,329	165,300	2,329
2016-01-25	2,416	2,430	2,190	2,284	204,800	2,284
2016-01-22	2,069	2,324	2,050	2,316	239,400	2,316
2016-01-21	2,050	2,130	2,017	2,068	164,200	2,068
2016-01-20	2,104	2,110	2,045	2,075	135,700	2,075
2016-01-19	2,067	2,170	2,062	2,127	166,800	2,127
2016-01-18	1,937	2,029	1,900	2,023	85,500	2,023
2016-01-15	1,973	2,048	1,931	1,996	129,700	1,996
2016-01-14	1,900	1,995	1,880	1,977	84,900	1,977
2016-01-13	1,912	1,967	1,910	1,950	38,300	1,950
2016-01-12	1,980	1,988	1,850	1,902	125,200	1,902
2016-01-08	2,031	2,046	1,983	2,001	106,000	2,001
2016-01-07	1,940	2,060	1,938	2,052	126,400	2,052
2016-01-06	2,010	2,012	1,833	1,915	174,600	1,915
2016-01-05	2,184	2,240	1,980	2,060	202,600	2,060
2016-01-04	2,020	2,248	2,005	2,184	246,500	2,184

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 [2016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 [2016年度]