6666 リバーエレテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 170 | 190 | 170 | 185 | 4,200 | 185 |
| 2008-12-29 | 189 | 189 | 179 | 185 | 3,800 | 185 |
| 2008-12-26 | 186 | 193 | 186 | 190 | 700 | 190 |
| 2008-12-25 | 187 | 187 | 185 | 185 | 600 | 185 |
| 2008-12-24 | 189 | 190 | 185 | 188 | 4,100 | 188 |
| 2008-12-22 | 193 | 193 | 186 | 188 | 1,600 | 188 |
| 2008-12-19 | 188 | 193 | 188 | 193 | 3,200 | 193 |
| 2008-12-18 | 190 | 190 | 189 | 190 | 3,100 | 190 |
| 2008-12-17 | 181 | 188 | 180 | 188 | 5,300 | 188 |
| 2008-12-16 | 180 | 190 | 180 | 188 | 10,000 | 188 |
| 2008-12-15 | 180 | 188 | 180 | 180 | 7,200 | 180 |
| 2008-12-12 | 170 | 174 | 170 | 170 | 2,900 | 170 |
| 2008-12-11 | 170 | 175 | 169 | 170 | 4,100 | 170 |
| 2008-12-10 | 165 | 172 | 162 | 172 | 5,700 | 172 |
| 2008-12-09 | 166 | 170 | 164 | 170 | 4,000 | 170 |
| 2008-12-08 | 175 | 176 | 161 | 169 | 20,600 | 169 |
| 2008-12-05 | 170 | 176 | 170 | 175 | 3,400 | 175 |
| 2008-12-04 | 185 | 185 | 180 | 180 | 700 | 180 |
| 2008-12-03 | 181 | 189 | 180 | 180 | 8,500 | 180 |
| 2008-12-02 | 190 | 191 | 184 | 186 | 5,900 | 186 |
| 2008-12-01 | 195 | 196 | 190 | 190 | 5,100 | 190 |
| 2008-11-28 | 200 | 200 | 194 | 199 | 1,500 | 199 |
| 2008-11-27 | 202 | 202 | 202 | 202 | 1,100 | 202 |
| 2008-11-26 | 188 | 197 | 187 | 190 | 1,900 | 190 |
| 2008-11-25 | 213 | 213 | 193 | 193 | 2,600 | 193 |
| 2008-11-21 | 193 | 198 | 190 | 198 | 10,500 | 198 |
| 2008-11-20 | 195 | 202 | 195 | 198 | 5,500 | 198 |
| 2008-11-19 | 202 | 210 | 191 | 206 | 18,600 | 206 |
| 2008-11-18 | 209 | 209 | 199 | 205 | 10,000 | 205 |
| 2008-11-17 | 200 | 208 | 200 | 207 | 5,900 | 207 |
| 2008-11-14 | 200 | 205 | 196 | 200 | 18,100 | 200 |
| 2008-11-13 | 201 | 201 | 192 | 200 | 36,800 | 200 |
| 2008-11-12 | 208 | 208 | 195 | 196 | 17,600 | 196 |
| 2008-11-11 | 210 | 221 | 206 | 212 | 23,600 | 212 |
| 2008-11-10 | 208 | 234 | 207 | 215 | 9,900 | 215 |
| 2008-11-07 | 213 | 217 | 209 | 209 | 12,000 | 209 |
| 2008-11-06 | 218 | 218 | 213 | 214 | 55,800 | 214 |
| 2008-11-05 | 223 | 223 | 205 | 213 | 38,600 | 213 |
| 2008-11-04 | 200 | 219 | 200 | 219 | 35,300 | 219 |
| 2008-10-31 | 215 | 225 | 208 | 219 | 25,700 | 219 |
| 2008-10-30 | 213 | 222 | 205 | 219 | 45,000 | 219 |
| 2008-10-29 | 225 | 230 | 192 | 193 | 72,800 | 193 |
| 2008-10-28 | 201 | 205 | 195 | 204 | 27,300 | 204 |
| 2008-10-27 | 241 | 241 | 198 | 200 | 56,700 | 200 |
| 2008-10-24 | 266 | 266 | 240 | 251 | 38,800 | 251 |
| 2008-10-23 | 273 | 276 | 270 | 273 | 18,300 | 273 |
| 2008-10-22 | 289 | 289 | 275 | 276 | 46,700 | 276 |
| 2008-10-21 | 291 | 296 | 283 | 292 | 62,200 | 292 |
| 2008-10-20 | 299 | 301 | 288 | 288 | 12,600 | 288 |
| 2008-10-17 | 290 | 300 | 285 | 294 | 7,300 | 294 |
| 2008-10-16 | 270 | 283 | 270 | 283 | 28,800 | 283 |
| 2008-10-15 | 290 | 290 | 280 | 290 | 11,400 | 290 |
| 2008-10-14 | 298 | 315 | 273 | 290 | 32,700 | 290 |
| 2008-10-10 | 257 | 278 | 250 | 278 | 23,800 | 278 |
| 2008-10-09 | 252 | 262 | 250 | 262 | 5,000 | 262 |
| 2008-10-08 | 262 | 289 | 250 | 258 | 18,600 | 258 |
| 2008-10-07 | 260 | 273 | 257 | 262 | 27,200 | 262 |
| 2008-10-06 | 297 | 305 | 266 | 295 | 36,400 | 295 |
| 2008-10-03 | 321 | 325 | 310 | 315 | 16,300 | 315 |
| 2008-10-02 | 332 | 344 | 320 | 330 | 11,900 | 330 |
| 2008-10-01 | 339 | 339 | 329 | 331 | 3,600 | 331 |
| 2008-09-30 | 329 | 339 | 313 | 338 | 12,400 | 338 |
| 2008-09-29 | 371 | 374 | 348 | 348 | 15,600 | 348 |
| 2008-09-26 | 372 | 378 | 370 | 371 | 8,000 | 371 |
| 2008-09-25 | 383 | 387 | 380 | 381 | 9,700 | 381 |
| 2008-09-24 | 382 | 400 | 382 | 390 | 3,600 | 390 |
| 2008-09-22 | 382 | 390 | 382 | 387 | 9,200 | 387 |
| 2008-09-19 | 383 | 390 | 382 | 383 | 7,200 | 383 |
| 2008-09-18 | 389 | 391 | 380 | 383 | 7,400 | 383 |
| 2008-09-17 | 384 | 387 | 380 | 385 | 4,200 | 385 |
| 2008-09-16 | 399 | 399 | 371 | 380 | 22,400 | 380 |
| 2008-09-12 | 429 | 430 | 415 | 420 | 3,400 | 420 |
| 2008-09-11 | 415 | 419 | 404 | 414 | 4,300 | 414 |
| 2008-09-10 | 426 | 426 | 422 | 425 | 1,100 | 425 |
| 2008-09-09 | 421 | 423 | 420 | 423 | 1,800 | 423 |
| 2008-09-08 | 410 | 420 | 410 | 420 | 8,300 | 420 |
| 2008-09-05 | 413 | 415 | 404 | 410 | 13,500 | 410 |
| 2008-09-04 | 415 | 418 | 413 | 418 | 32,200 | 418 |
| 2008-09-03 | 415 | 416 | 405 | 414 | 5,400 | 414 |
| 2008-09-02 | 425 | 425 | 405 | 410 | 12,000 | 410 |
| 2008-09-01 | 414 | 429 | 408 | 410 | 9,100 | 410 |
| 2008-08-29 | 425 | 425 | 406 | 414 | 13,400 | 414 |
| 2008-08-28 | 444 | 444 | 411 | 424 | 12,400 | 424 |
| 2008-08-27 | 450 | 450 | 430 | 439 | 23,600 | 439 |
| 2008-08-26 | 428 | 460 | 420 | 440 | 37,600 | 440 |
| 2008-08-25 | 384 | 454 | 384 | 413 | 89,700 | 413 |
| 2008-08-22 | 370 | 375 | 370 | 374 | 11,500 | 374 |
| 2008-08-21 | 371 | 377 | 370 | 375 | 18,400 | 375 |
| 2008-08-20 | 365 | 372 | 361 | 371 | 33,600 | 371 |
| 2008-08-19 | 370 | 370 | 368 | 368 | 16,000 | 368 |
| 2008-08-18 | 370 | 370 | 370 | 370 | 6,400 | 370 |
| 2008-08-15 | 373 | 375 | 366 | 373 | 8,600 | 373 |
| 2008-08-14 | 385 | 385 | 368 | 368 | 15,700 | 368 |
| 2008-08-13 | 396 | 396 | 381 | 387 | 4,300 | 387 |
| 2008-08-12 | 375 | 400 | 375 | 398 | 5,400 | 398 |
| 2008-08-11 | 382 | 382 | 370 | 375 | 12,500 | 375 |
| 2008-08-08 | 367 | 379 | 367 | 379 | 14,400 | 379 |
| 2008-08-07 | 371 | 375 | 370 | 371 | 17,100 | 371 |
| 2008-08-06 | 367 | 373 | 362 | 370 | 25,400 | 370 |
| 2008-08-05 | 377 | 377 | 360 | 372 | 8,400 | 372 |
| 2008-08-04 | 380 | 381 | 372 | 380 | 19,900 | 380 |
| 2008-08-01 | 390 | 392 | 381 | 381 | 7,300 | 381 |
| 2008-07-31 | 397 | 397 | 387 | 393 | 6,600 | 393 |
| 2008-07-30 | 405 | 405 | 390 | 392 | 8,900 | 392 |
| 2008-07-29 | 408 | 408 | 400 | 405 | 9,600 | 405 |
| 2008-07-28 | 412 | 414 | 410 | 410 | 7,500 | 410 |
| 2008-07-25 | 412 | 420 | 410 | 412 | 15,700 | 412 |
| 2008-07-24 | 420 | 422 | 412 | 413 | 11,200 | 413 |
| 2008-07-23 | 385 | 412 | 380 | 412 | 46,500 | 412 |
| 2008-07-22 | 404 | 404 | 377 | 379 | 33,800 | 379 |
| 2008-07-18 | 408 | 408 | 401 | 401 | 13,300 | 401 |
| 2008-07-17 | 411 | 411 | 402 | 405 | 15,900 | 405 |
| 2008-07-16 | 412 | 417 | 403 | 410 | 17,100 | 410 |
| 2008-07-15 | 446 | 446 | 410 | 417 | 12,800 | 417 |
| 2008-07-14 | 436 | 441 | 436 | 441 | 1,000 | 441 |
| 2008-07-11 | 445 | 450 | 436 | 450 | 13,900 | 450 |
| 2008-07-10 | 440 | 445 | 440 | 445 | 8,700 | 445 |
| 2008-07-09 | 457 | 457 | 440 | 450 | 14,000 | 450 |
| 2008-07-08 | 456 | 459 | 451 | 452 | 6,300 | 452 |
| 2008-07-07 | 460 | 460 | 448 | 451 | 10,200 | 451 |
| 2008-07-04 | 461 | 461 | 449 | 460 | 15,400 | 460 |
| 2008-07-03 | 463 | 463 | 448 | 450 | 17,900 | 450 |
| 2008-07-02 | 470 | 472 | 455 | 469 | 19,400 | 469 |
| 2008-07-01 | 462 | 475 | 460 | 465 | 17,400 | 465 |
| 2008-06-30 | 485 | 486 | 466 | 472 | 19,200 | 472 |
| 2008-06-27 | 495 | 499 | 477 | 499 | 33,400 | 499 |
| 2008-06-26 | 500 | 503 | 497 | 498 | 9,400 | 498 |
| 2008-06-25 | 508 | 508 | 496 | 498 | 26,800 | 498 |
| 2008-06-24 | 508 | 530 | 508 | 508 | 6,500 | 508 |
| 2008-06-23 | 515 | 516 | 510 | 514 | 3,300 | 514 |
| 2008-06-20 | 517 | 524 | 510 | 524 | 9,300 | 524 |
| 2008-06-19 | 530 | 530 | 515 | 515 | 7,000 | 515 |
| 2008-06-18 | 543 | 543 | 522 | 531 | 8,100 | 531 |
| 2008-06-17 | 534 | 540 | 530 | 539 | 8,400 | 539 |
| 2008-06-16 | 560 | 565 | 530 | 544 | 25,100 | 544 |
| 2008-06-13 | 520 | 560 | 515 | 560 | 21,700 | 560 |
| 2008-06-12 | 511 | 524 | 510 | 515 | 13,300 | 515 |
| 2008-06-11 | 529 | 529 | 515 | 519 | 13,300 | 519 |
| 2008-06-10 | 522 | 525 | 519 | 523 | 8,100 | 523 |
| 2008-06-09 | 524 | 529 | 519 | 520 | 18,600 | 520 |
| 2008-06-06 | 532 | 534 | 530 | 530 | 9,700 | 530 |
| 2008-06-05 | 525 | 533 | 525 | 532 | 25,700 | 532 |
| 2008-06-04 | 531 | 538 | 526 | 528 | 15,400 | 528 |
| 2008-06-03 | 541 | 545 | 527 | 537 | 26,600 | 537 |
| 2008-06-02 | 536 | 541 | 530 | 541 | 14,500 | 541 |
| 2008-05-30 | 533 | 535 | 529 | 533 | 11,900 | 533 |
| 2008-05-29 | 535 | 535 | 526 | 533 | 19,500 | 533 |
| 2008-05-28 | 531 | 536 | 530 | 532 | 18,600 | 532 |
| 2008-05-27 | 534 | 536 | 528 | 535 | 23,700 | 535 |
| 2008-05-26 | 537 | 540 | 531 | 532 | 25,500 | 532 |
| 2008-05-23 | 537 | 540 | 526 | 540 | 40,900 | 540 |
| 2008-05-22 | 530 | 530 | 522 | 527 | 47,900 | 527 |
| 2008-05-21 | 547 | 551 | 537 | 540 | 35,400 | 540 |
| 2008-05-20 | 565 | 568 | 545 | 557 | 42,100 | 557 |
| 2008-05-19 | 545 | 546 | 523 | 545 | 66,500 | 545 |
| 2008-05-16 | 563 | 565 | 545 | 546 | 91,200 | 546 |
| 2008-05-15 | 552 | 575 | 552 | 565 | 65,400 | 565 |
| 2008-05-14 | 587 | 589 | 545 | 550 | 148,500 | 550 |
| 2008-05-13 | 577 | 615 | 568 | 580 | 190,300 | 580 |
| 2008-05-12 | 658 | 669 | 652 | 667 | 12,300 | 667 |
| 2008-05-09 | 671 | 671 | 654 | 658 | 37,500 | 658 |
| 2008-05-08 | 671 | 679 | 657 | 671 | 16,400 | 671 |
| 2008-05-07 | 678 | 690 | 632 | 681 | 103,500 | 681 |
| 2008-05-02 | 700 | 705 | 678 | 698 | 41,600 | 698 |
| 2008-05-01 | 705 | 705 | 680 | 690 | 19,100 | 690 |
| 2008-04-30 | 708 | 710 | 700 | 700 | 13,900 | 700 |
| 2008-04-28 | 721 | 725 | 703 | 708 | 32,000 | 708 |
| 2008-04-25 | 725 | 733 | 703 | 721 | 71,700 | 721 |
| 2008-04-24 | 707 | 725 | 697 | 713 | 48,700 | 713 |
| 2008-04-23 | 653 | 690 | 650 | 677 | 33,500 | 677 |
| 2008-04-22 | 642 | 653 | 640 | 653 | 25,700 | 653 |
| 2008-04-21 | 645 | 656 | 641 | 641 | 16,500 | 641 |
| 2008-04-18 | 623 | 635 | 620 | 635 | 15,400 | 635 |
| 2008-04-17 | 618 | 624 | 612 | 613 | 9,800 | 613 |
| 2008-04-16 | 653 | 653 | 600 | 615 | 44,500 | 615 |
| 2008-04-15 | 655 | 655 | 640 | 645 | 8,000 | 645 |
| 2008-04-14 | 651 | 651 | 645 | 645 | 15,500 | 645 |
| 2008-04-11 | 651 | 660 | 651 | 658 | 4,300 | 658 |
| 2008-04-10 | 651 | 661 | 651 | 651 | 14,700 | 651 |
| 2008-04-09 | 657 | 659 | 651 | 654 | 4,700 | 654 |
| 2008-04-08 | 661 | 670 | 657 | 657 | 16,700 | 657 |
| 2008-04-07 | 660 | 665 | 660 | 663 | 21,300 | 663 |
| 2008-04-04 | 670 | 673 | 660 | 660 | 26,700 | 660 |
| 2008-04-03 | 662 | 665 | 648 | 650 | 22,500 | 650 |
| 2008-04-02 | 663 | 687 | 645 | 669 | 20,900 | 669 |
| 2008-04-01 | 650 | 665 | 650 | 660 | 4,800 | 660 |
| 2008-03-31 | 657 | 674 | 655 | 669 | 6,700 | 669 |
| 2008-03-28 | 679 | 679 | 667 | 667 | 17,700 | 667 |
| 2008-03-27 | 673 | 687 | 670 | 687 | 19,400 | 687 |
| 2008-03-26 | 678 | 685 | 664 | 675 | 9,300 | 675 |
| 2008-03-25 | 663 | 681 | 663 | 675 | 14,400 | 675 |
| 2008-03-24 | 671 | 678 | 655 | 655 | 13,300 | 655 |
| 2008-03-21 | 669 | 680 | 667 | 670 | 45,900 | 670 |
| 2008-03-19 | 660 | 684 | 660 | 670 | 62,900 | 670 |
| 2008-03-18 | 679 | 680 | 654 | 655 | 22,100 | 655 |
| 2008-03-17 | 702 | 703 | 665 | 680 | 30,600 | 680 |
| 2008-03-14 | 735 | 736 | 700 | 703 | 7,100 | 703 |
| 2008-03-13 | 730 | 730 | 706 | 710 | 8,000 | 710 |
| 2008-03-12 | 739 | 745 | 728 | 728 | 13,400 | 728 |
| 2008-03-11 | 700 | 718 | 700 | 718 | 16,800 | 718 |
| 2008-03-10 | 754 | 755 | 700 | 702 | 14,600 | 702 |
| 2008-03-07 | 740 | 755 | 721 | 755 | 35,200 | 755 |
| 2008-03-06 | 741 | 753 | 741 | 748 | 21,900 | 748 |
| 2008-03-05 | 740 | 749 | 730 | 741 | 24,800 | 741 |
| 2008-03-04 | 726 | 754 | 726 | 740 | 50,700 | 740 |
| 2008-03-03 | 739 | 740 | 720 | 725 | 46,200 | 725 |
| 2008-02-29 | 717 | 746 | 711 | 745 | 53,500 | 745 |
| 2008-02-28 | 712 | 717 | 710 | 713 | 38,400 | 713 |
| 2008-02-27 | 718 | 729 | 709 | 712 | 38,700 | 712 |
| 2008-02-26 | 689 | 729 | 689 | 720 | 92,000 | 720 |
| 2008-02-25 | 718 | 725 | 670 | 680 | 176,700 | 680 |
| 2008-02-22 | 707 | 720 | 700 | 719 | 66,500 | 719 |
| 2008-02-21 | 710 | 711 | 700 | 710 | 69,800 | 710 |
| 2008-02-20 | 716 | 749 | 707 | 713 | 47,600 | 713 |
| 2008-02-19 | 719 | 721 | 715 | 717 | 39,900 | 717 |
| 2008-02-18 | 705 | 734 | 705 | 714 | 82,000 | 714 |
| 2008-02-15 | 702 | 708 | 700 | 705 | 33,500 | 705 |
| 2008-02-14 | 708 | 728 | 700 | 704 | 49,000 | 704 |
| 2008-02-13 | 750 | 751 | 703 | 708 | 39,100 | 708 |
| 2008-02-12 | 759 | 761 | 747 | 750 | 36,200 | 750 |
| 2008-02-08 | 758 | 760 | 749 | 760 | 25,800 | 760 |
| 2008-02-07 | 798 | 799 | 754 | 758 | 42,600 | 758 |
| 2008-02-06 | 759 | 782 | 741 | 782 | 107,100 | 782 |
| 2008-02-05 | 759 | 765 | 740 | 750 | 166,200 | 750 |
| 2008-02-04 | 799 | 800 | 730 | 749 | 129,700 | 749 |
| 2008-02-01 | 756 | 780 | 740 | 757 | 34,000 | 757 |
| 2008-01-31 | 789 | 790 | 745 | 746 | 54,700 | 746 |
| 2008-01-30 | 799 | 801 | 788 | 790 | 43,900 | 790 |
| 2008-01-29 | 799 | 810 | 798 | 798 | 19,000 | 798 |
| 2008-01-28 | 788 | 793 | 780 | 788 | 16,500 | 788 |
| 2008-01-25 | 797 | 801 | 788 | 789 | 65,200 | 789 |
| 2008-01-24 | 750 | 770 | 750 | 770 | 31,200 | 770 |
| 2008-01-23 | 749 | 765 | 721 | 730 | 26,500 | 730 |
| 2008-01-22 | 758 | 759 | 712 | 716 | 31,700 | 716 |
| 2008-01-21 | 820 | 821 | 756 | 768 | 19,700 | 768 |
| 2008-01-18 | 839 | 840 | 750 | 795 | 102,800 | 795 |
| 2008-01-17 | 862 | 875 | 830 | 840 | 22,700 | 840 |
| 2008-01-16 | 887 | 888 | 850 | 861 | 14,800 | 861 |
| 2008-01-15 | 923 | 924 | 875 | 888 | 35,200 | 888 |
| 2008-01-11 | 940 | 941 | 865 | 880 | 46,000 | 880 |
| 2008-01-10 | 935 | 960 | 925 | 940 | 82,900 | 940 |
| 2008-01-09 | 999 | 1,000 | 960 | 980 | 21,500 | 980 |
| 2008-01-08 | 1,000 | 1,001 | 980 | 1,000 | 68,100 | 1,000 |
| 2008-01-07 | 1,100 | 1,101 | 990 | 1,000 | 68,700 | 1,000 |
| 2008-01-04 | 1,159 | 1,160 | 1,129 | 1,135 | 22,000 | 1,135 |
分割・併合履歴 ： なし
