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 [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,126 | 1,155 | 1,101 | 1,155 | 110,800 | 1,155 |
| 2017-12-28 | 1,110 | 1,118 | 1,096 | 1,115 | 54,000 | 1,115 |
| 2017-12-27 | 1,094 | 1,108 | 1,083 | 1,105 | 51,500 | 1,105 |
| 2017-12-26 | 1,103 | 1,116 | 1,084 | 1,084 | 52,400 | 1,084 |
| 2017-12-25 | 1,112 | 1,112 | 1,093 | 1,093 | 60,100 | 1,093 |
| 2017-12-22 | 1,131 | 1,142 | 1,109 | 1,109 | 69,900 | 1,109 |
| 2017-12-21 | 1,105 | 1,136 | 1,081 | 1,122 | 128,500 | 1,122 |
| 2017-12-20 | 1,185 | 1,185 | 1,110 | 1,110 | 218,500 | 1,110 |
| 2017-12-19 | 1,163 | 1,182 | 1,146 | 1,161 | 106,900 | 1,161 |
| 2017-12-18 | 1,218 | 1,229 | 1,160 | 1,162 | 106,300 | 1,162 |
| 2017-12-15 | 1,216 | 1,224 | 1,196 | 1,217 | 95,200 | 1,217 |
| 2017-12-14 | 1,166 | 1,230 | 1,166 | 1,228 | 117,200 | 1,228 |
| 2017-12-13 | 1,180 | 1,224 | 1,166 | 1,180 | 162,300 | 1,180 |
| 2017-12-12 | 1,184 | 1,194 | 1,153 | 1,175 | 113,200 | 1,175 |
| 2017-12-11 | 1,130 | 1,197 | 1,129 | 1,186 | 223,100 | 1,186 |
| 2017-12-08 | 1,056 | 1,135 | 1,056 | 1,129 | 213,800 | 1,129 |
| 2017-12-07 | 1,036 | 1,065 | 1,036 | 1,043 | 64,100 | 1,043 |
| 2017-12-06 | 1,011 | 1,047 | 1,011 | 1,036 | 74,600 | 1,036 |
| 2017-12-05 | 1,011 | 1,020 | 1,011 | 1,011 | 52,300 | 1,011 |
| 2017-12-04 | 1,030 | 1,040 | 1,013 | 1,015 | 39,600 | 1,015 |
| 2017-12-01 | 1,020 | 1,036 | 1,020 | 1,026 | 25,200 | 1,026 |
| 2017-11-30 | 1,028 | 1,032 | 1,016 | 1,022 | 21,500 | 1,022 |
| 2017-11-29 | 1,032 | 1,036 | 1,021 | 1,028 | 50,300 | 1,028 |
| 2017-11-28 | 1,042 | 1,049 | 1,027 | 1,032 | 30,600 | 1,032 |
| 2017-11-27 | 1,029 | 1,057 | 1,029 | 1,047 | 52,100 | 1,047 |
| 2017-11-24 | 1,006 | 1,034 | 1,003 | 1,028 | 54,200 | 1,028 |
| 2017-11-22 | 1,010 | 1,012 | 1,003 | 1,007 | 18,800 | 1,007 |
| 2017-11-21 | 1,010 | 1,012 | 999 | 1,008 | 48,200 | 1,008 |
| 2017-11-20 | 1,014 | 1,017 | 1,004 | 1,008 | 25,700 | 1,008 |
| 2017-11-17 | 1,026 | 1,026 | 1,000 | 1,007 | 43,800 | 1,007 |
| 2017-11-16 | 999 | 1,019 | 996 | 1,004 | 39,300 | 1,004 |
| 2017-11-15 | 995 | 1,006 | 973 | 988 | 103,600 | 988 |
| 2017-11-13 | 1,040 | 1,040 | 1,023 | 1,025 | 36,000 | 1,025 |
| 2017-11-10 | 1,029 | 1,046 | 1,028 | 1,042 | 48,500 | 1,042 |
| 2017-11-09 | 1,064 | 1,066 | 1,028 | 1,042 | 70,900 | 1,042 |
| 2017-11-08 | 1,093 | 1,094 | 1,052 | 1,065 | 81,000 | 1,065 |
| 2017-11-07 | 1,074 | 1,119 | 1,064 | 1,099 | 176,900 | 1,099 |
| 2017-11-06 | 1,059 | 1,082 | 1,058 | 1,064 | 74,900 | 1,064 |
| 2017-11-02 | 1,059 | 1,060 | 1,044 | 1,049 | 40,200 | 1,049 |
| 2017-11-01 | 1,044 | 1,065 | 1,041 | 1,061 | 60,600 | 1,061 |
| 2017-10-31 | 1,050 | 1,056 | 1,042 | 1,042 | 42,700 | 1,042 |
| 2017-10-30 | 1,053 | 1,058 | 1,037 | 1,047 | 176,500 | 1,047 |
| 2017-10-27 | 1,036 | 1,059 | 1,036 | 1,052 | 48,000 | 1,052 |
| 2017-10-26 | 1,050 | 1,052 | 1,038 | 1,038 | 70,300 | 1,038 |
| 2017-10-25 | 1,070 | 1,080 | 1,054 | 1,054 | 71,000 | 1,054 |
| 2017-10-24 | 1,068 | 1,077 | 1,052 | 1,073 | 75,700 | 1,073 |
| 2017-10-23 | 1,051 | 1,069 | 1,051 | 1,067 | 54,400 | 1,067 |
| 2017-10-20 | 1,038 | 1,064 | 1,025 | 1,051 | 95,300 | 1,051 |
| 2017-10-19 | 1,031 | 1,041 | 1,025 | 1,038 | 57,000 | 1,038 |
| 2017-10-18 | 1,015 | 1,057 | 1,015 | 1,037 | 178,500 | 1,037 |
| 2017-10-17 | 1,008 | 1,018 | 1,004 | 1,015 | 34,200 | 1,015 |
| 2017-10-16 | 1,000 | 1,018 | 993 | 1,012 | 54,100 | 1,012 |
| 2017-10-13 | 998 | 1,005 | 983 | 999 | 73,000 | 999 |
| 2017-10-12 | 987 | 1,008 | 983 | 993 | 39,100 | 993 |
| 2017-10-11 | 995 | 1,022 | 987 | 989 | 155,400 | 989 |
| 2017-10-10 | 975 | 994 | 972 | 990 | 61,600 | 990 |
| 2017-10-06 | 971 | 985 | 968 | 976 | 69,100 | 976 |
| 2017-10-05 | 975 | 985 | 970 | 975 | 30,400 | 975 |
| 2017-10-04 | 975 | 978 | 967 | 978 | 26,300 | 978 |
| 2017-10-03 | 984 | 985 | 969 | 975 | 36,300 | 975 |
| 2017-10-02 | 985 | 1,013 | 976 | 985 | 90,800 | 985 |
| 2017-09-29 | 955 | 977 | 950 | 975 | 59,500 | 975 |
| 2017-09-28 | 957 | 964 | 945 | 958 | 47,400 | 958 |
| 2017-09-27 | 943 | 956 | 931 | 952 | 42,300 | 952 |
| 2017-09-26 | 940 | 973 | 934 | 937 | 157,900 | 937 |
| 2017-09-25 | 916 | 936 | 914 | 922 | 58,800 | 922 |
| 2017-09-22 | 934 | 934 | 916 | 918 | 91,600 | 918 |
| 2017-09-21 | 935 | 949 | 933 | 934 | 59,800 | 934 |
| 2017-09-20 | 948 | 948 | 934 | 937 | 57,700 | 937 |
| 2017-09-19 | 939 | 948 | 935 | 946 | 53,100 | 946 |
| 2017-09-15 | 935 | 941 | 927 | 931 | 60,500 | 931 |
| 2017-09-14 | 948 | 954 | 939 | 944 | 48,300 | 944 |
| 2017-09-13 | 934 | 953 | 931 | 948 | 82,300 | 948 |
| 2017-09-12 | 950 | 954 | 931 | 934 | 92,800 | 934 |
| 2017-09-11 | 959 | 965 | 940 | 945 | 81,800 | 945 |
| 2017-09-08 | 950 | 958 | 941 | 949 | 48,500 | 949 |
| 2017-09-07 | 963 | 967 | 947 | 947 | 47,900 | 947 |
| 2017-09-06 | 945 | 974 | 940 | 960 | 71,400 | 960 |
| 2017-09-05 | 979 | 979 | 945 | 950 | 121,000 | 950 |
| 2017-09-04 | 1,022 | 1,022 | 957 | 963 | 256,300 | 963 |
| 2017-09-01 | 1,010 | 1,047 | 1,000 | 1,038 | 143,900 | 1,038 |
| 2017-08-31 | 1,002 | 1,008 | 995 | 995 | 18,300 | 995 |
| 2017-08-30 | 1,006 | 1,012 | 992 | 1,002 | 31,200 | 1,002 |
| 2017-08-29 | 1,001 | 1,008 | 991 | 1,005 | 35,400 | 1,005 |
| 2017-08-28 | 1,008 | 1,021 | 1,004 | 1,008 | 34,900 | 1,008 |
| 2017-08-25 | 996 | 1,008 | 991 | 1,000 | 29,600 | 1,000 |
| 2017-08-24 | 1,002 | 1,004 | 994 | 994 | 28,100 | 994 |
| 2017-08-23 | 1,013 | 1,013 | 996 | 999 | 28,200 | 999 |
| 2017-08-22 | 1,043 | 1,055 | 1,000 | 1,011 | 70,600 | 1,011 |
| 2017-08-21 | 1,010 | 1,045 | 1,007 | 1,044 | 96,900 | 1,044 |
| 2017-08-18 | 991 | 1,012 | 984 | 1,011 | 65,600 | 1,011 |
| 2017-08-17 | 1,015 | 1,015 | 992 | 996 | 44,100 | 996 |
| 2017-08-16 | 970 | 1,013 | 970 | 1,011 | 139,300 | 1,011 |
| 2017-08-15 | 961 | 976 | 910 | 962 | 206,800 | 962 |
| 2017-08-14 | 965 | 979 | 961 | 970 | 56,300 | 970 |
| 2017-08-10 | 984 | 993 | 961 | 978 | 69,700 | 978 |
| 2017-08-09 | 1,005 | 1,013 | 975 | 984 | 84,800 | 984 |
| 2017-08-08 | 990 | 1,034 | 988 | 1,005 | 118,200 | 1,005 |
| 2017-08-07 | 995 | 997 | 979 | 982 | 77,200 | 982 |
| 2017-08-04 | 990 | 999 | 986 | 987 | 21,500 | 987 |
| 2017-08-03 | 999 | 1,009 | 989 | 994 | 58,300 | 994 |
| 2017-08-02 | 983 | 1,001 | 983 | 999 | 50,300 | 999 |
| 2017-08-01 | 1,011 | 1,016 | 980 | 983 | 132,300 | 983 |
| 2017-07-31 | 1,010 | 1,020 | 998 | 1,012 | 72,800 | 1,012 |
| 2017-07-28 | 1,010 | 1,016 | 1,002 | 1,009 | 69,800 | 1,009 |
| 2017-07-27 | 1,032 | 1,037 | 1,004 | 1,005 | 88,500 | 1,005 |
| 2017-07-26 | 1,022 | 1,044 | 1,005 | 1,039 | 166,400 | 1,039 |
| 2017-07-25 | 1,029 | 1,043 | 1,009 | 1,022 | 121,500 | 1,022 |
| 2017-07-24 | 1,006 | 1,028 | 994 | 1,021 | 131,600 | 1,021 |
| 2017-07-21 | 1,035 | 1,037 | 1,011 | 1,017 | 141,100 | 1,017 |
| 2017-07-20 | 1,035 | 1,055 | 1,022 | 1,041 | 177,600 | 1,041 |
| 2017-07-19 | 1,029 | 1,050 | 1,021 | 1,032 | 139,000 | 1,032 |
| 2017-07-18 | 1,075 | 1,080 | 1,029 | 1,030 | 172,500 | 1,030 |
| 2017-07-14 | 1,155 | 1,156 | 1,064 | 1,073 | 293,100 | 1,073 |
| 2017-07-13 | 1,231 | 1,247 | 1,135 | 1,147 | 380,400 | 1,147 |
| 2017-07-12 | 1,176 | 1,245 | 1,176 | 1,231 | 191,300 | 1,231 |
| 2017-07-11 | 1,240 | 1,240 | 1,160 | 1,172 | 225,200 | 1,172 |
| 2017-07-10 | 1,250 | 1,274 | 1,200 | 1,215 | 428,000 | 1,215 |
| 2017-07-07 | 1,087 | 1,200 | 1,083 | 1,195 | 511,900 | 1,195 |
| 2017-07-06 | 1,046 | 1,096 | 1,041 | 1,087 | 147,900 | 1,087 |
| 2017-07-05 | 1,053 | 1,063 | 1,025 | 1,050 | 128,300 | 1,050 |
| 2017-07-04 | 1,102 | 1,119 | 1,041 | 1,052 | 172,000 | 1,052 |
| 2017-07-03 | 1,020 | 1,091 | 1,014 | 1,091 | 278,200 | 1,091 |
| 2017-06-30 | 1,012 | 1,029 | 998 | 1,017 | 98,300 | 1,017 |
| 2017-06-29 | 1,015 | 1,044 | 1,009 | 1,034 | 186,400 | 1,034 |
| 2017-06-28 | 1,004 | 1,024 | 978 | 1,010 | 249,500 | 1,010 |
| 2017-06-27 | 967 | 1,024 | 955 | 1,001 | 433,100 | 1,001 |
| 2017-06-26 | 919 | 1,050 | 907 | 978 | 642,400 | 978 |
| 2017-06-23 | 885 | 920 | 883 | 919 | 113,500 | 919 |
| 2017-06-22 | 882 | 890 | 878 | 885 | 29,500 | 885 |
| 2017-06-21 | 895 | 895 | 879 | 884 | 42,700 | 884 |
| 2017-06-20 | 897 | 899 | 890 | 890 | 23,800 | 890 |
| 2017-06-19 | 898 | 900 | 890 | 890 | 35,000 | 890 |
| 2017-06-16 | 902 | 910 | 897 | 901 | 36,400 | 901 |
| 2017-06-15 | 890 | 907 | 889 | 904 | 35,600 | 904 |
| 2017-06-14 | 884 | 904 | 884 | 895 | 43,700 | 895 |
| 2017-06-13 | 882 | 890 | 879 | 884 | 25,800 | 884 |
| 2017-06-12 | 871 | 889 | 871 | 888 | 32,200 | 888 |
| 2017-06-09 | 900 | 902 | 869 | 874 | 109,600 | 874 |
| 2017-06-08 | 908 | 908 | 899 | 904 | 45,200 | 904 |
| 2017-06-07 | 908 | 910 | 899 | 906 | 54,300 | 906 |
| 2017-06-06 | 921 | 925 | 909 | 912 | 33,400 | 912 |
| 2017-06-05 | 915 | 935 | 914 | 922 | 103,100 | 922 |
| 2017-06-02 | 913 | 918 | 903 | 917 | 70,600 | 917 |
| 2017-06-01 | 909 | 914 | 905 | 913 | 53,000 | 913 |
| 2017-05-31 | 915 | 915 | 906 | 907 | 20,900 | 907 |
| 2017-05-30 | 915 | 916 | 900 | 915 | 42,900 | 915 |
| 2017-05-29 | 902 | 921 | 902 | 914 | 41,100 | 914 |
| 2017-05-26 | 922 | 922 | 903 | 908 | 49,400 | 908 |
| 2017-05-25 | 934 | 934 | 920 | 927 | 34,600 | 927 |
| 2017-05-24 | 916 | 942 | 913 | 937 | 182,200 | 937 |
| 2017-05-23 | 906 | 917 | 888 | 911 | 98,600 | 911 |
| 2017-05-22 | 873 | 909 | 873 | 909 | 155,300 | 909 |
| 2017-05-19 | 873 | 873 | 861 | 869 | 34,600 | 869 |
| 2017-05-18 | 868 | 877 | 860 | 868 | 44,900 | 868 |
| 2017-05-17 | 864 | 888 | 850 | 882 | 94,300 | 882 |
| 2017-05-16 | 860 | 869 | 855 | 858 | 48,500 | 858 |
| 2017-05-15 | 851 | 862 | 845 | 859 | 121,100 | 859 |
| 2017-05-12 | 871 | 876 | 866 | 871 | 30,500 | 871 |
| 2017-05-11 | 881 | 881 | 873 | 875 | 32,800 | 875 |
| 2017-05-10 | 885 | 891 | 879 | 882 | 37,500 | 882 |
| 2017-05-09 | 882 | 897 | 882 | 885 | 46,000 | 885 |
| 2017-05-08 | 875 | 888 | 871 | 886 | 73,800 | 886 |
| 2017-05-02 | 860 | 875 | 860 | 868 | 54,300 | 868 |
| 2017-05-01 | 862 | 864 | 856 | 860 | 33,200 | 860 |
| 2017-04-28 | 864 | 866 | 858 | 860 | 50,700 | 860 |
| 2017-04-27 | 871 | 871 | 863 | 865 | 29,100 | 865 |
| 2017-04-26 | 866 | 877 | 865 | 868 | 40,100 | 868 |
| 2017-04-25 | 873 | 887 | 862 | 870 | 55,500 | 870 |
| 2017-04-24 | 873 | 881 | 867 | 875 | 27,400 | 875 |
| 2017-04-21 | 870 | 879 | 866 | 873 | 32,700 | 873 |
| 2017-04-20 | 881 | 884 | 866 | 869 | 27,700 | 869 |
| 2017-04-19 | 862 | 885 | 862 | 872 | 42,700 | 872 |
| 2017-04-18 | 860 | 887 | 855 | 862 | 98,400 | 862 |
| 2017-04-17 | 846 | 858 | 846 | 857 | 32,500 | 857 |
| 2017-04-14 | 857 | 862 | 845 | 847 | 48,900 | 847 |
| 2017-04-13 | 845 | 868 | 842 | 862 | 48,200 | 862 |
| 2017-04-12 | 848 | 857 | 845 | 850 | 58,500 | 850 |
| 2017-04-11 | 855 | 856 | 848 | 853 | 29,000 | 853 |
| 2017-04-10 | 863 | 876 | 856 | 857 | 31,600 | 857 |
| 2017-04-07 | 852 | 867 | 848 | 858 | 50,700 | 858 |
| 2017-04-06 | 848 | 855 | 843 | 847 | 95,100 | 847 |
| 2017-04-05 | 847 | 853 | 840 | 851 | 61,900 | 851 |
| 2017-04-04 | 877 | 877 | 845 | 846 | 121,400 | 846 |
| 2017-04-03 | 871 | 885 | 869 | 878 | 57,700 | 878 |
| 2017-03-31 | 888 | 897 | 860 | 867 | 141,700 | 867 |
| 2017-03-30 | 891 | 895 | 886 | 886 | 57,000 | 886 |
| 2017-03-29 | 885 | 902 | 882 | 900 | 101,200 | 900 |
| 2017-03-28 | 918 | 921 | 903 | 905 | 99,600 | 905 |
| 2017-03-27 | 904 | 920 | 896 | 916 | 116,600 | 916 |
| 2017-03-24 | 901 | 904 | 895 | 904 | 53,100 | 904 |
| 2017-03-23 | 902 | 903 | 894 | 896 | 92,200 | 896 |
| 2017-03-22 | 908 | 909 | 900 | 901 | 95,400 | 901 |
| 2017-03-21 | 906 | 922 | 900 | 915 | 120,700 | 915 |
| 2017-03-17 | 925 | 925 | 907 | 907 | 77,100 | 907 |
| 2017-03-16 | 920 | 925 | 916 | 925 | 52,900 | 925 |
| 2017-03-15 | 934 | 934 | 920 | 920 | 72,600 | 920 |
| 2017-03-14 | 924 | 936 | 920 | 934 | 58,800 | 934 |
| 2017-03-13 | 941 | 941 | 923 | 926 | 86,800 | 926 |
| 2017-03-10 | 932 | 944 | 928 | 943 | 55,900 | 943 |
| 2017-03-09 | 938 | 938 | 929 | 932 | 52,400 | 932 |
| 2017-03-08 | 946 | 947 | 929 | 940 | 64,100 | 940 |
| 2017-03-07 | 931 | 957 | 921 | 948 | 102,000 | 948 |
| 2017-03-06 | 924 | 938 | 918 | 935 | 92,900 | 935 |
| 2017-03-03 | 922 | 939 | 918 | 924 | 71,200 | 924 |
| 2017-03-02 | 939 | 939 | 921 | 923 | 143,000 | 923 |
| 2017-03-01 | 956 | 956 | 915 | 944 | 108,300 | 944 |
| 2017-02-28 | 956 | 969 | 949 | 954 | 76,900 | 954 |
| 2017-02-27 | 955 | 956 | 939 | 953 | 74,000 | 953 |
| 2017-02-24 | 958 | 964 | 948 | 953 | 78,500 | 953 |
| 2017-02-23 | 959 | 962 | 941 | 958 | 86,500 | 958 |
| 2017-02-22 | 928 | 959 | 927 | 949 | 224,600 | 949 |
| 2017-02-21 | 935 | 935 | 925 | 928 | 34,900 | 928 |
| 2017-02-20 | 929 | 938 | 921 | 935 | 54,500 | 935 |
| 2017-02-17 | 919 | 926 | 909 | 921 | 67,800 | 921 |
| 2017-02-16 | 930 | 932 | 898 | 915 | 116,900 | 915 |
| 2017-02-15 | 949 | 956 | 915 | 934 | 124,100 | 934 |
| 2017-02-14 | 920 | 975 | 908 | 944 | 505,100 | 944 |
| 2017-02-13 | 870 | 887 | 868 | 883 | 145,700 | 883 |
| 2017-02-10 | 869 | 875 | 865 | 868 | 43,100 | 868 |
| 2017-02-09 | 867 | 868 | 860 | 867 | 24,500 | 867 |
| 2017-02-08 | 857 | 868 | 857 | 867 | 60,000 | 867 |
| 2017-02-07 | 861 | 861 | 855 | 857 | 33,300 | 857 |
| 2017-02-06 | 856 | 862 | 852 | 862 | 43,000 | 862 |
| 2017-02-03 | 849 | 855 | 848 | 851 | 30,300 | 851 |
| 2017-02-02 | 852 | 855 | 847 | 849 | 29,500 | 849 |
| 2017-02-01 | 851 | 852 | 845 | 852 | 30,800 | 852 |
| 2017-01-31 | 850 | 855 | 848 | 851 | 42,600 | 851 |
| 2017-01-30 | 857 | 860 | 850 | 852 | 53,600 | 852 |
| 2017-01-27 | 848 | 857 | 846 | 857 | 56,400 | 857 |
| 2017-01-26 | 844 | 848 | 840 | 847 | 49,800 | 847 |
| 2017-01-25 | 844 | 844 | 837 | 841 | 47,000 | 841 |
| 2017-01-24 | 839 | 839 | 830 | 839 | 143,600 | 839 |
| 2017-01-23 | 840 | 845 | 836 | 840 | 87,200 | 840 |
| 2017-01-20 | 853 | 853 | 834 | 837 | 306,000 | 837 |
| 2017-01-19 | 863 | 863 | 852 | 855 | 175,200 | 855 |
| 2017-01-18 | 868 | 870 | 859 | 861 | 127,000 | 861 |
| 2017-01-17 | 874 | 874 | 864 | 870 | 95,500 | 870 |
| 2017-01-16 | 880 | 880 | 867 | 874 | 93,600 | 874 |
| 2017-01-13 | 879 | 882 | 872 | 877 | 98,500 | 877 |
| 2017-01-12 | 900 | 900 | 875 | 877 | 205,500 | 877 |
| 2017-01-11 | 911 | 911 | 901 | 904 | 60,200 | 904 |
| 2017-01-10 | 894 | 910 | 890 | 905 | 106,100 | 905 |
| 2017-01-06 | 890 | 900 | 877 | 885 | 203,700 | 885 |
| 2017-01-05 | 882 | 892 | 877 | 890 | 108,300 | 890 |
| 2017-01-04 | 870 | 887 | 870 | 883 | 150,000 | 883 |
分割・併合履歴 ： [2015-03-27]1株→2株