6666 リバーエレテック(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 820 | 830 | 810 | 810 | 10,000 | 810 |
| 2004-12-29 | 820 | 833 | 802 | 803 | 15,000 | 803 |
| 2004-12-28 | 759 | 820 | 759 | 815 | 39,000 | 815 |
| 2004-12-27 | 785 | 790 | 770 | 771 | 64,000 | 771 |
| 2004-12-24 | 800 | 800 | 785 | 785 | 9,000 | 785 |
| 2004-12-22 | 810 | 810 | 799 | 800 | 21,000 | 800 |
| 2004-12-21 | 800 | 810 | 800 | 810 | 18,000 | 810 |
| 2004-12-20 | 787 | 790 | 785 | 790 | 36,000 | 790 |
| 2004-12-17 | 790 | 800 | 780 | 785 | 18,000 | 785 |
| 2004-12-16 | 800 | 810 | 799 | 800 | 10,000 | 800 |
| 2004-12-15 | 839 | 840 | 800 | 825 | 99,000 | 825 |
| 2004-12-14 | 835 | 840 | 830 | 840 | 28,000 | 840 |
| 2004-12-13 | 861 | 862 | 844 | 845 | 36,000 | 845 |
| 2004-12-10 | 840 | 865 | 840 | 860 | 42,000 | 860 |
| 2004-12-09 | 845 | 880 | 835 | 840 | 82,000 | 840 |
| 2004-12-08 | 800 | 843 | 790 | 830 | 59,000 | 830 |
| 2004-12-07 | 900 | 910 | 810 | 821 | 71,000 | 821 |
| 2004-12-06 | 857 | 913 | 857 | 900 | 145,000 | 900 |
| 2004-12-03 | 870 | 879 | 860 | 870 | 93,000 | 870 |
| 2004-12-02 | 909 | 920 | 860 | 875 | 308,000 | 875 |
| 2004-12-01 | 756 | 855 | 755 | 855 | 174,000 | 855 |
| 2004-11-30 | 750 | 765 | 749 | 765 | 23,000 | 765 |
| 2004-11-29 | 752 | 760 | 744 | 759 | 27,000 | 759 |
| 2004-11-26 | 770 | 771 | 750 | 753 | 39,000 | 753 |
| 2004-11-25 | 770 | 780 | 770 | 780 | 10,000 | 780 |
| 2004-11-24 | 790 | 790 | 789 | 790 | 3,000 | 790 |
| 2004-11-22 | 796 | 801 | 780 | 790 | 21,000 | 790 |
| 2004-11-19 | 783 | 812 | 783 | 800 | 38,000 | 800 |
| 2004-11-18 | 756 | 784 | 756 | 780 | 33,000 | 780 |
| 2004-11-17 | 795 | 801 | 760 | 760 | 57,000 | 760 |
| 2004-11-16 | 820 | 820 | 780 | 805 | 37,000 | 805 |
| 2004-11-15 | 865 | 870 | 825 | 840 | 69,000 | 840 |
| 2004-11-12 | 855 | 870 | 840 | 870 | 31,000 | 870 |
| 2004-11-11 | 850 | 850 | 831 | 845 | 55,000 | 845 |
| 2004-11-10 | 841 | 855 | 826 | 855 | 107,000 | 855 |
| 2004-11-09 | 854 | 860 | 839 | 845 | 76,000 | 845 |
| 2004-11-08 | 809 | 840 | 800 | 840 | 112,000 | 840 |
| 2004-11-05 | 724 | 795 | 716 | 780 | 62,000 | 780 |
| 2004-11-04 | 730 | 741 | 715 | 716 | 53,000 | 716 |
| 2004-11-02 | 680 | 725 | 670 | 725 | 46,000 | 725 |
| 2004-11-01 | 735 | 735 | 650 | 700 | 111,000 | 700 |
| 2004-10-29 | 780 | 780 | 740 | 740 | 66,000 | 740 |
| 2004-10-28 | 780 | 800 | 740 | 780 | 64,000 | 780 |
| 2004-10-27 | 784 | 805 | 770 | 775 | 54,000 | 775 |
| 2004-10-26 | 806 | 810 | 770 | 781 | 119,000 | 781 |
| 2004-10-25 | 840 | 840 | 809 | 820 | 33,000 | 820 |
| 2004-10-22 | 864 | 865 | 840 | 857 | 27,000 | 857 |
| 2004-10-21 | 906 | 906 | 848 | 865 | 64,000 | 865 |
| 2004-10-20 | 910 | 911 | 902 | 902 | 14,000 | 902 |
| 2004-10-19 | 930 | 935 | 921 | 921 | 8,000 | 921 |
| 2004-10-18 | 925 | 925 | 920 | 920 | 20,000 | 920 |
| 2004-10-15 | 924 | 930 | 910 | 930 | 52,000 | 930 |
| 2004-10-14 | 935 | 935 | 921 | 925 | 59,000 | 925 |
| 2004-10-13 | 955 | 955 | 930 | 930 | 18,000 | 930 |
| 2004-10-12 | 970 | 970 | 945 | 959 | 35,000 | 959 |
| 2004-10-08 | 970 | 980 | 955 | 970 | 23,000 | 970 |
| 2004-10-07 | 990 | 991 | 975 | 982 | 17,000 | 982 |
| 2004-10-06 | 990 | 995 | 960 | 995 | 53,000 | 995 |
| 2004-10-05 | 1,010 | 1,030 | 991 | 992 | 53,000 | 992 |
| 2004-10-04 | 993 | 1,010 | 985 | 1,000 | 50,000 | 1,000 |
| 2004-10-01 | 960 | 973 | 950 | 970 | 75,000 | 970 |
| 2004-09-30 | 910 | 960 | 900 | 960 | 93,000 | 960 |
| 2004-09-29 | 929 | 935 | 894 | 905 | 85,000 | 905 |
| 2004-09-28 | 908 | 910 | 875 | 910 | 87,000 | 910 |
| 2004-09-27 | 930 | 930 | 901 | 910 | 60,000 | 910 |
| 2004-09-24 | 979 | 980 | 930 | 950 | 92,000 | 950 |
| 2004-09-22 | 1,010 | 1,020 | 975 | 985 | 104,000 | 985 |
| 2004-09-21 | 1,060 | 1,060 | 1,000 | 1,030 | 84,000 | 1,030 |
| 2004-09-17 | 1,090 | 1,100 | 1,060 | 1,060 | 84,000 | 1,060 |
| 2004-09-16 | 1,140 | 1,150 | 1,090 | 1,100 | 148,000 | 1,100 |
| 2004-09-15 | 1,120 | 1,170 | 1,110 | 1,150 | 328,000 | 1,150 |
| 2004-09-14 | 1,060 | 1,130 | 1,060 | 1,120 | 207,000 | 1,120 |
| 2004-09-13 | 1,060 | 1,070 | 1,060 | 1,060 | 83,000 | 1,060 |
| 2004-09-10 | 1,040 | 1,080 | 1,040 | 1,060 | 112,000 | 1,060 |
| 2004-09-09 | 1,060 | 1,060 | 1,040 | 1,050 | 101,000 | 1,050 |
| 2004-09-08 | 1,070 | 1,090 | 1,060 | 1,060 | 130,000 | 1,060 |
| 2004-09-07 | 1,120 | 1,130 | 1,060 | 1,070 | 229,000 | 1,070 |
| 2004-09-06 | 1,160 | 1,170 | 1,100 | 1,120 | 200,000 | 1,120 |
| 2004-09-03 | 1,200 | 1,230 | 1,150 | 1,170 | 436,000 | 1,170 |
| 2004-09-02 | 1,130 | 1,220 | 1,090 | 1,200 | 759,000 | 1,200 |
| 2004-09-01 | 1,160 | 1,190 | 1,130 | 1,140 | 404,000 | 1,140 |
| 2004-08-31 | 1,120 | 1,180 | 1,080 | 1,170 | 517,000 | 1,170 |
| 2004-08-30 | 1,280 | 1,300 | 1,160 | 1,170 | 931,000 | 1,170 |
| 2004-08-27 | 1,240 | 1,420 | 1,240 | 1,250 | 4,229,000 | 1,250 |
分割・併合履歴 ： なし
