6666 リバーエレテック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 821 | 822 | 821 | 821 | 2,400 | 821 |
| 2006-12-28 | 820 | 822 | 814 | 815 | 11,100 | 815 |
| 2006-12-27 | 802 | 820 | 802 | 815 | 2,700 | 815 |
| 2006-12-26 | 785 | 815 | 785 | 810 | 12,200 | 810 |
| 2006-12-25 | 789 | 791 | 785 | 785 | 4,200 | 785 |
| 2006-12-22 | 773 | 791 | 773 | 790 | 36,900 | 790 |
| 2006-12-21 | 773 | 773 | 770 | 773 | 5,100 | 773 |
| 2006-12-20 | 761 | 777 | 761 | 772 | 16,100 | 772 |
| 2006-12-19 | 800 | 802 | 770 | 770 | 12,700 | 770 |
| 2006-12-18 | 791 | 801 | 790 | 800 | 13,300 | 800 |
| 2006-12-15 | 819 | 821 | 790 | 790 | 14,100 | 790 |
| 2006-12-14 | 808 | 822 | 790 | 800 | 46,400 | 800 |
| 2006-12-13 | 770 | 805 | 770 | 800 | 48,300 | 800 |
| 2006-12-12 | 757 | 774 | 750 | 770 | 48,300 | 770 |
| 2006-12-11 | 746 | 760 | 744 | 756 | 48,700 | 756 |
| 2006-12-08 | 728 | 744 | 728 | 739 | 72,000 | 739 |
| 2006-12-07 | 730 | 731 | 725 | 728 | 8,200 | 728 |
| 2006-12-06 | 723 | 730 | 721 | 730 | 6,000 | 730 |
| 2006-12-05 | 729 | 731 | 729 | 730 | 4,800 | 730 |
| 2006-12-04 | 729 | 730 | 723 | 724 | 2,700 | 724 |
| 2006-12-01 | 722 | 722 | 722 | 722 | 1,500 | 722 |
| 2006-11-30 | 730 | 730 | 722 | 729 | 3,300 | 729 |
| 2006-11-29 | 730 | 731 | 720 | 725 | 3,700 | 725 |
| 2006-11-28 | 731 | 731 | 725 | 730 | 2,500 | 730 |
| 2006-11-27 | 730 | 731 | 730 | 730 | 20,000 | 730 |
| 2006-11-24 | 730 | 731 | 727 | 731 | 300 | 731 |
| 2006-11-22 | 720 | 727 | 713 | 727 | 2,300 | 727 |
| 2006-11-21 | 720 | 733 | 720 | 733 | 1,300 | 733 |
| 2006-11-20 | 729 | 740 | 720 | 727 | 9,500 | 727 |
| 2006-11-17 | 731 | 741 | 731 | 740 | 300 | 740 |
| 2006-11-16 | 731 | 746 | 730 | 730 | 16,900 | 730 |
| 2006-11-15 | 748 | 749 | 725 | 745 | 14,100 | 745 |
| 2006-11-14 | 722 | 749 | 720 | 749 | 9,900 | 749 |
| 2006-11-13 | 740 | 741 | 726 | 730 | 6,100 | 730 |
| 2006-11-10 | 730 | 765 | 729 | 738 | 20,600 | 738 |
| 2006-11-09 | 732 | 733 | 730 | 731 | 6,100 | 731 |
| 2006-11-08 | 731 | 733 | 731 | 732 | 5,200 | 732 |
| 2006-11-07 | 736 | 750 | 735 | 735 | 11,900 | 735 |
| 2006-11-06 | 731 | 735 | 731 | 735 | 500 | 735 |
| 2006-11-02 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2006-11-01 | 735 | 739 | 730 | 734 | 2,200 | 734 |
| 2006-10-31 | 741 | 741 | 738 | 738 | 2,900 | 738 |
| 2006-10-30 | 744 | 745 | 739 | 740 | 1,900 | 740 |
| 2006-10-27 | 745 | 750 | 740 | 743 | 7,400 | 743 |
| 2006-10-26 | 730 | 745 | 730 | 745 | 2,900 | 745 |
| 2006-10-25 | 747 | 750 | 740 | 740 | 5,000 | 740 |
| 2006-10-24 | 749 | 751 | 735 | 747 | 14,300 | 747 |
| 2006-10-23 | 738 | 750 | 738 | 746 | 13,900 | 746 |
| 2006-10-20 | 735 | 740 | 715 | 730 | 60,900 | 730 |
| 2006-10-19 | 750 | 780 | 730 | 730 | 130,300 | 730 |
| 2006-10-18 | 715 | 716 | 700 | 700 | 13,000 | 700 |
| 2006-10-17 | 718 | 719 | 715 | 715 | 15,000 | 715 |
| 2006-10-16 | 716 | 717 | 715 | 717 | 27,200 | 717 |
| 2006-10-13 | 741 | 741 | 715 | 715 | 10,700 | 715 |
| 2006-10-12 | 741 | 741 | 740 | 741 | 2,100 | 741 |
| 2006-10-11 | 744 | 744 | 741 | 741 | 400 | 741 |
| 2006-10-10 | 746 | 746 | 744 | 745 | 1,800 | 745 |
| 2006-10-06 | 749 | 750 | 745 | 745 | 400 | 745 |
| 2006-10-05 | 748 | 749 | 741 | 741 | 1,600 | 741 |
| 2006-10-04 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2006-10-03 | 749 | 750 | 749 | 750 | 1,600 | 750 |
| 2006-10-02 | 761 | 762 | 736 | 750 | 6,000 | 750 |
| 2006-09-29 | 766 | 770 | 761 | 761 | 3,700 | 761 |
| 2006-09-28 | 759 | 760 | 759 | 760 | 200 | 760 |
| 2006-09-27 | 755 | 761 | 755 | 760 | 1,100 | 760 |
| 2006-09-26 | 759 | 760 | 748 | 749 | 2,400 | 749 |
| 2006-09-25 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2006-09-22 | 740 | 768 | 740 | 765 | 2,400 | 765 |
| 2006-09-21 | 744 | 746 | 720 | 731 | 2,100 | 731 |
| 2006-09-20 | 766 | 767 | 740 | 745 | 2,800 | 745 |
| 2006-09-19 | 753 | 753 | 746 | 746 | 1,600 | 746 |
| 2006-09-15 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 2006-09-14 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2006-09-13 | 758 | 758 | 758 | 758 | 1,600 | 758 |
| 2006-09-12 | 755 | 755 | 749 | 750 | 3,600 | 750 |
| 2006-09-11 | 766 | 766 | 759 | 759 | 4,100 | 759 |
| 2006-09-08 | 766 | 766 | 765 | 765 | 6,200 | 765 |
| 2006-09-07 | 770 | 770 | 760 | 760 | 2,900 | 760 |
| 2006-09-06 | 765 | 766 | 765 | 765 | 4,800 | 765 |
| 2006-09-05 | 760 | 766 | 760 | 765 | 1,600 | 765 |
| 2006-09-04 | 750 | 760 | 750 | 760 | 600 | 760 |
| 2006-09-01 | 738 | 755 | 738 | 755 | 2,600 | 755 |
| 2006-08-31 | 763 | 763 | 755 | 755 | 14,000 | 755 |
| 2006-08-30 | 769 | 770 | 760 | 760 | 6,000 | 760 |
| 2006-08-29 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2006-08-28 | 771 | 771 | 770 | 770 | 10,000 | 770 |
| 2006-08-25 | 769 | 770 | 768 | 770 | 4,000 | 770 |
| 2006-08-24 | 769 | 770 | 760 | 760 | 8,000 | 760 |
| 2006-08-23 | 752 | 752 | 752 | 752 | 6,000 | 752 |
| 2006-08-22 | 753 | 754 | 740 | 746 | 17,000 | 746 |
| 2006-08-21 | 758 | 758 | 753 | 754 | 5,000 | 754 |
| 2006-08-18 | 748 | 750 | 748 | 749 | 25,000 | 749 |
| 2006-08-17 | 749 | 749 | 745 | 745 | 7,000 | 745 |
| 2006-08-16 | 748 | 749 | 748 | 748 | 4,000 | 748 |
| 2006-08-15 | 748 | 749 | 742 | 743 | 15,000 | 743 |
| 2006-08-14 | 751 | 751 | 748 | 748 | 8,000 | 748 |
| 2006-08-10 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2006-08-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-08-08 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2006-08-03 | 740 | 758 | 740 | 755 | 9,000 | 755 |
| 2006-08-02 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2006-07-31 | 730 | 731 | 729 | 730 | 9,000 | 730 |
| 2006-07-28 | 692 | 715 | 692 | 714 | 5,000 | 714 |
| 2006-07-27 | 682 | 683 | 682 | 683 | 4,000 | 683 |
| 2006-07-26 | 681 | 685 | 681 | 685 | 4,000 | 685 |
| 2006-07-25 | 700 | 700 | 690 | 690 | 11,000 | 690 |
| 2006-07-24 | 706 | 706 | 696 | 696 | 3,000 | 696 |
| 2006-07-21 | 700 | 705 | 700 | 705 | 12,000 | 705 |
| 2006-07-20 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 2006-07-19 | 710 | 711 | 700 | 700 | 14,000 | 700 |
| 2006-07-18 | 790 | 790 | 709 | 710 | 15,000 | 710 |
| 2006-07-14 | 792 | 795 | 780 | 780 | 57,000 | 780 |
| 2006-07-13 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2006-07-11 | 806 | 806 | 800 | 800 | 5,000 | 800 |
| 2006-07-10 | 807 | 810 | 807 | 810 | 2,000 | 810 |
| 2006-07-07 | 806 | 815 | 805 | 815 | 3,000 | 815 |
| 2006-07-06 | 815 | 815 | 814 | 814 | 7,000 | 814 |
| 2006-07-05 | 815 | 816 | 815 | 816 | 3,000 | 816 |
| 2006-07-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-07-03 | 814 | 815 | 814 | 815 | 2,000 | 815 |
| 2006-06-30 | 807 | 807 | 802 | 802 | 3,000 | 802 |
| 2006-06-29 | 816 | 816 | 801 | 805 | 9,000 | 805 |
| 2006-06-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-06-26 | 811 | 814 | 810 | 814 | 5,000 | 814 |
| 2006-06-23 | 813 | 814 | 813 | 814 | 2,000 | 814 |
| 2006-06-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-06-20 | 840 | 840 | 830 | 830 | 15,000 | 830 |
| 2006-06-19 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2006-06-16 | 835 | 840 | 830 | 830 | 15,000 | 830 |
| 2006-06-15 | 809 | 830 | 809 | 830 | 9,000 | 830 |
| 2006-06-14 | 801 | 812 | 801 | 810 | 7,000 | 810 |
| 2006-06-12 | 800 | 820 | 800 | 820 | 4,000 | 820 |
| 2006-06-09 | 821 | 821 | 805 | 805 | 12,000 | 805 |
| 2006-06-08 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-06-02 | 881 | 918 | 845 | 880 | 52,000 | 880 |
| 2006-06-01 | 805 | 900 | 801 | 900 | 30,000 | 900 |
| 2006-05-31 | 870 | 870 | 800 | 800 | 11,000 | 800 |
| 2006-05-19 | 895 | 931 | 895 | 930 | 40,000 | 930 |
| 2006-05-17 | 902 | 912 | 900 | 912 | 12,000 | 912 |
| 2006-05-16 | 902 | 910 | 900 | 900 | 10,000 | 900 |
| 2006-05-15 | 899 | 900 | 865 | 900 | 27,000 | 900 |
| 2006-05-12 | 899 | 900 | 899 | 900 | 5,000 | 900 |
| 2006-05-10 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 2006-05-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-05-08 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 2006-05-02 | 899 | 900 | 899 | 900 | 5,000 | 900 |
| 2006-05-01 | 890 | 900 | 890 | 900 | 7,000 | 900 |
| 2006-04-28 | 899 | 900 | 899 | 900 | 76,000 | 900 |
| 2006-04-27 | 900 | 900 | 896 | 900 | 28,000 | 900 |
| 2006-04-25 | 919 | 920 | 899 | 900 | 24,000 | 900 |
| 2006-04-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-04-21 | 899 | 900 | 899 | 900 | 94,000 | 900 |
| 2006-04-20 | 899 | 900 | 899 | 900 | 25,000 | 900 |
| 2006-04-19 | 900 | 902 | 900 | 900 | 7,000 | 900 |
| 2006-04-18 | 900 | 901 | 900 | 900 | 6,000 | 900 |
| 2006-04-14 | 902 | 905 | 900 | 900 | 7,000 | 900 |
| 2006-04-13 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2006-04-12 | 925 | 925 | 924 | 925 | 12,000 | 925 |
| 2006-04-11 | 925 | 926 | 924 | 925 | 15,000 | 925 |
| 2006-04-10 | 924 | 925 | 924 | 925 | 8,000 | 925 |
| 2006-04-07 | 927 | 930 | 927 | 927 | 18,000 | 927 |
| 2006-04-06 | 919 | 926 | 919 | 926 | 36,000 | 926 |
| 2006-04-05 | 915 | 920 | 915 | 920 | 63,000 | 920 |
| 2006-04-04 | 909 | 911 | 909 | 911 | 42,000 | 911 |
| 2006-04-03 | 885 | 905 | 885 | 905 | 27,000 | 905 |
| 2006-03-31 | 883 | 885 | 883 | 885 | 14,000 | 885 |
| 2006-03-30 | 870 | 883 | 870 | 883 | 26,000 | 883 |
| 2006-03-28 | 855 | 855 | 852 | 855 | 12,000 | 855 |
| 2006-03-27 | 854 | 855 | 854 | 855 | 5,000 | 855 |
| 2006-03-24 | 850 | 852 | 850 | 851 | 8,000 | 851 |
| 2006-03-23 | 834 | 871 | 834 | 850 | 87,000 | 850 |
| 2006-03-22 | 820 | 831 | 820 | 826 | 55,000 | 826 |
| 2006-03-20 | 835 | 835 | 820 | 820 | 5,000 | 820 |
| 2006-03-17 | 831 | 841 | 831 | 834 | 87,000 | 834 |
| 2006-03-16 | 840 | 845 | 839 | 840 | 7,000 | 840 |
| 2006-03-15 | 842 | 842 | 814 | 839 | 27,000 | 839 |
| 2006-03-14 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 2006-03-10 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2006-03-09 | 845 | 845 | 840 | 840 | 21,000 | 840 |
| 2006-03-08 | 840 | 840 | 839 | 840 | 4,000 | 840 |
| 2006-03-07 | 844 | 845 | 839 | 842 | 12,000 | 842 |
| 2006-03-06 | 845 | 845 | 844 | 845 | 13,000 | 845 |
| 2006-03-03 | 845 | 845 | 844 | 845 | 16,000 | 845 |
| 2006-03-01 | 844 | 845 | 844 | 845 | 4,000 | 845 |
| 2006-02-27 | 840 | 845 | 840 | 845 | 35,000 | 845 |
| 2006-02-24 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-02-23 | 820 | 821 | 819 | 820 | 11,000 | 820 |
| 2006-02-22 | 810 | 820 | 810 | 820 | 4,000 | 820 |
| 2006-02-21 | 811 | 812 | 810 | 810 | 6,000 | 810 |
| 2006-02-20 | 860 | 860 | 810 | 811 | 8,000 | 811 |
| 2006-02-17 | 890 | 890 | 860 | 860 | 3,000 | 860 |
| 2006-02-15 | 870 | 890 | 870 | 890 | 4,000 | 890 |
| 2006-02-14 | 890 | 891 | 855 | 855 | 4,000 | 855 |
| 2006-02-13 | 907 | 907 | 894 | 903 | 46,000 | 903 |
| 2006-02-10 | 909 | 910 | 906 | 907 | 12,000 | 907 |
| 2006-02-09 | 910 | 910 | 905 | 910 | 37,000 | 910 |
| 2006-02-08 | 922 | 923 | 910 | 910 | 37,000 | 910 |
| 2006-02-07 | 929 | 929 | 927 | 928 | 12,000 | 928 |
| 2006-02-06 | 921 | 935 | 920 | 931 | 43,000 | 931 |
| 2006-02-03 | 915 | 921 | 909 | 920 | 35,000 | 920 |
| 2006-02-02 | 900 | 920 | 895 | 915 | 85,000 | 915 |
| 2006-02-01 | 880 | 900 | 879 | 900 | 72,000 | 900 |
| 2006-01-31 | 871 | 875 | 870 | 875 | 35,000 | 875 |
| 2006-01-30 | 854 | 881 | 854 | 870 | 61,000 | 870 |
| 2006-01-27 | 838 | 850 | 829 | 850 | 73,000 | 850 |
| 2006-01-26 | 800 | 826 | 800 | 824 | 30,000 | 824 |
| 2006-01-25 | 820 | 820 | 810 | 819 | 23,000 | 819 |
| 2006-01-24 | 789 | 821 | 780 | 820 | 42,000 | 820 |
| 2006-01-23 | 800 | 800 | 789 | 790 | 13,000 | 790 |
| 2006-01-20 | 800 | 806 | 800 | 805 | 4,000 | 805 |
| 2006-01-19 | 790 | 802 | 790 | 800 | 16,000 | 800 |
| 2006-01-18 | 811 | 812 | 790 | 790 | 50,000 | 790 |
| 2006-01-17 | 815 | 819 | 812 | 815 | 31,000 | 815 |
| 2006-01-16 | 815 | 821 | 814 | 815 | 65,000 | 815 |
| 2006-01-13 | 811 | 815 | 808 | 810 | 126,000 | 810 |
| 2006-01-12 | 809 | 816 | 809 | 815 | 43,000 | 815 |
| 2006-01-11 | 815 | 819 | 810 | 811 | 52,000 | 811 |
| 2006-01-10 | 824 | 832 | 814 | 815 | 44,000 | 815 |
| 2006-01-06 | 830 | 831 | 819 | 820 | 43,000 | 820 |
| 2006-01-05 | 827 | 828 | 803 | 816 | 52,000 | 816 |
| 2006-01-04 | 838 | 840 | 835 | 835 | 6,000 | 835 |
分割・併合履歴 ： なし
