6666 リバーエレテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 213 | 220 | 213 | 213 | 4,600 | 213 |
| 2009-12-29 | 220 | 220 | 213 | 220 | 6,700 | 220 |
| 2009-12-28 | 215 | 225 | 215 | 223 | 5,800 | 223 |
| 2009-12-25 | 229 | 232 | 210 | 224 | 8,700 | 224 |
| 2009-12-24 | 211 | 229 | 211 | 229 | 6,400 | 229 |
| 2009-12-22 | 220 | 225 | 205 | 225 | 8,000 | 225 |
| 2009-12-21 | 200 | 220 | 197 | 220 | 10,900 | 220 |
| 2009-12-18 | 204 | 205 | 200 | 205 | 8,300 | 205 |
| 2009-12-17 | 204 | 204 | 200 | 204 | 10,700 | 204 |
| 2009-12-16 | 202 | 204 | 200 | 204 | 8,100 | 204 |
| 2009-12-15 | 205 | 210 | 200 | 210 | 9,100 | 210 |
| 2009-12-14 | 203 | 210 | 198 | 210 | 2,600 | 210 |
| 2009-12-11 | 210 | 210 | 203 | 210 | 6,400 | 210 |
| 2009-12-10 | 203 | 220 | 203 | 220 | 4,400 | 220 |
| 2009-12-09 | 214 | 214 | 213 | 213 | 1,900 | 213 |
| 2009-12-08 | 215 | 215 | 208 | 215 | 4,200 | 215 |
| 2009-12-07 | 213 | 215 | 206 | 215 | 2,400 | 215 |
| 2009-12-04 | 211 | 213 | 210 | 213 | 4,500 | 213 |
| 2009-12-03 | 205 | 220 | 204 | 220 | 8,200 | 220 |
| 2009-12-02 | 200 | 210 | 197 | 208 | 2,600 | 208 |
| 2009-12-01 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2009-11-30 | 205 | 205 | 192 | 198 | 3,000 | 198 |
| 2009-11-27 | 200 | 207 | 199 | 207 | 500 | 207 |
| 2009-11-26 | 200 | 200 | 200 | 200 | 1,700 | 200 |
| 2009-11-25 | 194 | 205 | 194 | 205 | 1,100 | 205 |
| 2009-11-24 | 196 | 206 | 191 | 206 | 3,300 | 206 |
| 2009-11-20 | 199 | 205 | 194 | 205 | 8,300 | 205 |
| 2009-11-19 | 221 | 221 | 203 | 204 | 7,700 | 204 |
| 2009-11-18 | 234 | 234 | 218 | 226 | 4,800 | 226 |
| 2009-11-17 | 228 | 229 | 225 | 229 | 5,800 | 229 |
| 2009-11-16 | 232 | 239 | 224 | 239 | 3,900 | 239 |
| 2009-11-13 | 244 | 244 | 228 | 237 | 4,800 | 237 |
| 2009-11-12 | 235 | 235 | 230 | 234 | 1,800 | 234 |
| 2009-11-11 | 232 | 236 | 232 | 235 | 1,600 | 235 |
| 2009-11-10 | 235 | 240 | 234 | 235 | 20,800 | 235 |
| 2009-11-09 | 239 | 245 | 238 | 245 | 4,200 | 245 |
| 2009-11-06 | 245 | 249 | 241 | 245 | 3,700 | 245 |
| 2009-11-05 | 246 | 250 | 240 | 250 | 3,200 | 250 |
| 2009-11-04 | 246 | 254 | 243 | 254 | 12,700 | 254 |
| 2009-11-02 | 249 | 258 | 240 | 255 | 22,600 | 255 |
| 2009-10-30 | 247 | 250 | 240 | 250 | 2,900 | 250 |
| 2009-10-29 | 236 | 248 | 234 | 248 | 1,300 | 248 |
| 2009-10-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-10-27 | 250 | 250 | 237 | 237 | 1,100 | 237 |
| 2009-10-26 | 250 | 250 | 250 | 250 | 1,200 | 250 |
| 2009-10-23 | 240 | 250 | 240 | 249 | 7,300 | 249 |
| 2009-10-22 | 240 | 242 | 235 | 242 | 1,200 | 242 |
| 2009-10-21 | 243 | 245 | 226 | 245 | 7,700 | 245 |
| 2009-10-20 | 247 | 247 | 240 | 244 | 5,200 | 244 |
| 2009-10-19 | 241 | 241 | 236 | 241 | 1,100 | 241 |
| 2009-10-16 | 246 | 246 | 236 | 236 | 300 | 236 |
| 2009-10-15 | 247 | 247 | 237 | 246 | 6,300 | 246 |
| 2009-10-14 | 239 | 242 | 239 | 242 | 5,600 | 242 |
| 2009-10-13 | 237 | 242 | 230 | 242 | 7,700 | 242 |
| 2009-10-09 | 235 | 244 | 228 | 242 | 20,000 | 242 |
| 2009-10-08 | 239 | 240 | 239 | 240 | 3,100 | 240 |
| 2009-10-07 | 231 | 240 | 231 | 240 | 1,300 | 240 |
| 2009-10-06 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-10-05 | 225 | 235 | 222 | 235 | 2,800 | 235 |
| 2009-10-02 | 231 | 234 | 225 | 234 | 3,500 | 234 |
| 2009-10-01 | 240 | 240 | 230 | 239 | 5,600 | 239 |
| 2009-09-30 | 238 | 245 | 235 | 240 | 4,100 | 240 |
| 2009-09-29 | 245 | 245 | 240 | 240 | 5,400 | 240 |
| 2009-09-28 | 250 | 250 | 236 | 240 | 6,200 | 240 |
| 2009-09-25 | 252 | 253 | 245 | 253 | 7,900 | 253 |
| 2009-09-24 | 255 | 262 | 251 | 261 | 19,400 | 261 |
| 2009-09-18 | 258 | 258 | 244 | 258 | 4,600 | 258 |
| 2009-09-17 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2009-09-16 | 249 | 258 | 245 | 258 | 2,500 | 258 |
| 2009-09-15 | 257 | 260 | 250 | 258 | 8,500 | 258 |
| 2009-09-14 | 254 | 254 | 227 | 252 | 3,900 | 252 |
| 2009-09-11 | 254 | 254 | 254 | 254 | 500 | 254 |
| 2009-09-10 | 250 | 254 | 242 | 254 | 1,600 | 254 |
| 2009-09-08 | 250 | 255 | 250 | 255 | 1,100 | 255 |
| 2009-09-07 | 249 | 250 | 243 | 250 | 2,300 | 250 |
| 2009-09-04 | 250 | 250 | 238 | 244 | 13,400 | 244 |
| 2009-09-03 | 261 | 267 | 245 | 255 | 32,200 | 255 |
| 2009-09-02 | 278 | 278 | 261 | 270 | 9,900 | 270 |
| 2009-09-01 | 277 | 288 | 271 | 288 | 9,400 | 288 |
| 2009-08-31 | 283 | 284 | 265 | 278 | 16,400 | 278 |
| 2009-08-28 | 260 | 280 | 257 | 279 | 13,800 | 279 |
| 2009-08-27 | 259 | 259 | 240 | 258 | 8,200 | 258 |
| 2009-08-26 | 250 | 260 | 250 | 259 | 5,000 | 259 |
| 2009-08-25 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-08-24 | 251 | 251 | 248 | 250 | 5,400 | 250 |
| 2009-08-21 | 243 | 249 | 238 | 249 | 3,900 | 249 |
| 2009-08-20 | 241 | 248 | 241 | 248 | 5,100 | 248 |
| 2009-08-19 | 245 | 250 | 240 | 243 | 18,300 | 243 |
| 2009-08-18 | 251 | 251 | 245 | 245 | 1,800 | 245 |
| 2009-08-17 | 250 | 255 | 243 | 250 | 4,900 | 250 |
| 2009-08-14 | 250 | 250 | 245 | 250 | 4,100 | 250 |
| 2009-08-13 | 240 | 245 | 236 | 245 | 12,200 | 245 |
| 2009-08-12 | 240 | 240 | 230 | 232 | 7,200 | 232 |
| 2009-08-11 | 240 | 240 | 232 | 240 | 35,500 | 240 |
| 2009-08-10 | 256 | 256 | 230 | 243 | 16,500 | 243 |
| 2009-08-07 | 257 | 267 | 250 | 256 | 29,100 | 256 |
| 2009-08-06 | 236 | 257 | 232 | 250 | 40,200 | 250 |
| 2009-08-05 | 235 | 238 | 230 | 231 | 5,100 | 231 |
| 2009-08-04 | 235 | 240 | 233 | 238 | 5,800 | 238 |
| 2009-08-03 | 245 | 245 | 223 | 240 | 48,400 | 240 |
| 2009-07-31 | 238 | 238 | 233 | 238 | 4,900 | 238 |
| 2009-07-30 | 238 | 238 | 238 | 238 | 100 | 238 |
| 2009-07-29 | 225 | 237 | 225 | 230 | 4,200 | 230 |
| 2009-07-28 | 236 | 236 | 230 | 230 | 5,300 | 230 |
| 2009-07-27 | 230 | 239 | 230 | 235 | 48,800 | 235 |
| 2009-07-24 | 232 | 235 | 225 | 225 | 12,100 | 225 |
| 2009-07-23 | 224 | 230 | 223 | 230 | 13,800 | 230 |
| 2009-07-22 | 230 | 230 | 223 | 223 | 5,800 | 223 |
| 2009-07-21 | 232 | 232 | 223 | 230 | 7,900 | 230 |
| 2009-07-17 | 230 | 230 | 228 | 228 | 5,600 | 228 |
| 2009-07-16 | 235 | 235 | 228 | 230 | 8,700 | 230 |
| 2009-07-15 | 230 | 235 | 225 | 225 | 4,300 | 225 |
| 2009-07-14 | 225 | 230 | 210 | 225 | 7,700 | 225 |
| 2009-07-13 | 233 | 233 | 215 | 225 | 4,800 | 225 |
| 2009-07-10 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 2009-07-09 | 225 | 234 | 220 | 228 | 12,300 | 228 |
| 2009-07-08 | 217 | 229 | 217 | 228 | 4,900 | 228 |
| 2009-07-07 | 225 | 225 | 220 | 222 | 3,100 | 222 |
| 2009-07-06 | 229 | 232 | 225 | 230 | 1,200 | 230 |
| 2009-07-03 | 227 | 236 | 226 | 234 | 5,000 | 234 |
| 2009-07-02 | 240 | 240 | 231 | 238 | 3,100 | 238 |
| 2009-07-01 | 240 | 240 | 238 | 239 | 2,600 | 239 |
| 2009-06-30 | 231 | 238 | 231 | 235 | 2,200 | 235 |
| 2009-06-29 | 232 | 235 | 230 | 230 | 15,800 | 230 |
| 2009-06-26 | 242 | 242 | 232 | 237 | 7,900 | 237 |
| 2009-06-25 | 223 | 237 | 220 | 237 | 8,000 | 237 |
| 2009-06-24 | 211 | 220 | 211 | 220 | 4,200 | 220 |
| 2009-06-23 | 226 | 226 | 220 | 221 | 1,800 | 221 |
| 2009-06-22 | 211 | 230 | 201 | 230 | 7,200 | 230 |
| 2009-06-19 | 219 | 220 | 212 | 215 | 8,100 | 215 |
| 2009-06-18 | 235 | 235 | 220 | 225 | 13,600 | 225 |
| 2009-06-17 | 240 | 244 | 226 | 230 | 21,300 | 230 |
| 2009-06-16 | 240 | 247 | 237 | 244 | 11,700 | 244 |
| 2009-06-15 | 249 | 250 | 240 | 248 | 16,900 | 248 |
| 2009-06-12 | 244 | 244 | 234 | 235 | 19,600 | 235 |
| 2009-06-11 | 239 | 243 | 227 | 234 | 21,200 | 234 |
| 2009-06-10 | 250 | 257 | 235 | 235 | 38,000 | 235 |
| 2009-06-09 | 257 | 259 | 245 | 251 | 15,600 | 251 |
| 2009-06-08 | 256 | 260 | 247 | 259 | 29,500 | 259 |
| 2009-06-05 | 254 | 260 | 225 | 241 | 60,700 | 241 |
| 2009-06-04 | 202 | 239 | 202 | 239 | 29,700 | 239 |
| 2009-06-03 | 204 | 206 | 195 | 206 | 22,300 | 206 |
| 2009-06-02 | 196 | 213 | 195 | 204 | 58,900 | 204 |
| 2009-06-01 | 185 | 195 | 180 | 193 | 27,000 | 193 |
| 2009-05-29 | 184 | 184 | 173 | 175 | 7,700 | 175 |
| 2009-05-28 | 182 | 185 | 178 | 184 | 11,900 | 184 |
| 2009-05-27 | 173 | 189 | 172 | 187 | 33,000 | 187 |
| 2009-05-26 | 161 | 172 | 160 | 172 | 42,100 | 172 |
| 2009-05-25 | 156 | 160 | 156 | 159 | 25,400 | 159 |
| 2009-05-22 | 156 | 158 | 155 | 157 | 4,700 | 157 |
| 2009-05-21 | 160 | 160 | 156 | 156 | 9,400 | 156 |
| 2009-05-20 | 156 | 160 | 156 | 160 | 1,900 | 160 |
| 2009-05-19 | 160 | 161 | 155 | 156 | 19,000 | 156 |
| 2009-05-18 | 154 | 160 | 153 | 160 | 28,400 | 160 |
| 2009-05-15 | 161 | 164 | 154 | 158 | 13,800 | 158 |
| 2009-05-14 | 161 | 161 | 151 | 153 | 23,700 | 153 |
| 2009-05-13 | 175 | 175 | 160 | 161 | 38,500 | 161 |
| 2009-05-12 | 178 | 184 | 178 | 180 | 17,200 | 180 |
| 2009-05-11 | 181 | 181 | 173 | 181 | 15,900 | 181 |
| 2009-05-08 | 175 | 175 | 173 | 175 | 15,600 | 175 |
| 2009-05-07 | 174 | 179 | 172 | 176 | 6,200 | 176 |
| 2009-05-01 | 166 | 174 | 166 | 174 | 4,000 | 174 |
| 2009-04-30 | 164 | 171 | 164 | 166 | 44,600 | 166 |
| 2009-04-28 | 163 | 165 | 163 | 165 | 9,500 | 165 |
| 2009-04-27 | 163 | 169 | 163 | 163 | 4,000 | 163 |
| 2009-04-24 | 169 | 169 | 160 | 165 | 7,800 | 165 |
| 2009-04-23 | 174 | 174 | 163 | 169 | 11,600 | 169 |
| 2009-04-22 | 174 | 178 | 170 | 178 | 16,100 | 178 |
| 2009-04-21 | 181 | 184 | 170 | 174 | 12,400 | 174 |
| 2009-04-20 | 182 | 188 | 178 | 185 | 10,900 | 185 |
| 2009-04-17 | 175 | 177 | 171 | 177 | 9,900 | 177 |
| 2009-04-16 | 180 | 180 | 174 | 175 | 15,200 | 175 |
| 2009-04-15 | 174 | 181 | 172 | 180 | 20,800 | 180 |
| 2009-04-14 | 168 | 175 | 167 | 169 | 30,100 | 169 |
| 2009-04-13 | 169 | 175 | 164 | 167 | 39,800 | 167 |
| 2009-04-10 | 163 | 165 | 159 | 164 | 22,000 | 164 |
| 2009-04-09 | 155 | 161 | 155 | 157 | 9,300 | 157 |
| 2009-04-08 | 155 | 155 | 155 | 155 | 4,300 | 155 |
| 2009-04-07 | 157 | 159 | 155 | 159 | 5,100 | 159 |
| 2009-04-06 | 161 | 163 | 152 | 158 | 4,400 | 158 |
| 2009-04-03 | 160 | 163 | 156 | 156 | 6,800 | 156 |
| 2009-04-02 | 148 | 160 | 148 | 157 | 3,900 | 157 |
| 2009-04-01 | 154 | 159 | 145 | 153 | 6,600 | 153 |
| 2009-03-31 | 149 | 151 | 148 | 150 | 5,100 | 150 |
| 2009-03-30 | 157 | 157 | 150 | 150 | 2,900 | 150 |
| 2009-03-27 | 154 | 160 | 150 | 160 | 8,200 | 160 |
| 2009-03-26 | 146 | 150 | 140 | 144 | 2,800 | 144 |
| 2009-03-25 | 140 | 150 | 139 | 143 | 6,800 | 143 |
| 2009-03-24 | 145 | 145 | 140 | 144 | 11,300 | 144 |
| 2009-03-23 | 140 | 143 | 140 | 140 | 3,700 | 140 |
| 2009-03-19 | 150 | 150 | 141 | 141 | 16,700 | 141 |
| 2009-03-18 | 144 | 145 | 138 | 140 | 13,300 | 140 |
| 2009-03-17 | 142 | 142 | 136 | 139 | 3,700 | 139 |
| 2009-03-16 | 140 | 143 | 138 | 138 | 2,900 | 138 |
| 2009-03-13 | 145 | 145 | 136 | 140 | 8,000 | 140 |
| 2009-03-12 | 139 | 141 | 137 | 138 | 1,500 | 138 |
| 2009-03-11 | 137 | 141 | 136 | 141 | 5,100 | 141 |
| 2009-03-10 | 138 | 138 | 137 | 137 | 1,100 | 137 |
| 2009-03-09 | 139 | 139 | 136 | 138 | 600 | 138 |
| 2009-03-06 | 143 | 143 | 137 | 142 | 6,700 | 142 |
| 2009-03-05 | 147 | 147 | 140 | 146 | 2,000 | 146 |
| 2009-03-04 | 145 | 147 | 140 | 145 | 2,200 | 145 |
| 2009-03-03 | 144 | 145 | 140 | 145 | 3,000 | 145 |
| 2009-03-02 | 139 | 150 | 139 | 150 | 7,600 | 150 |
| 2009-02-27 | 132 | 143 | 131 | 138 | 7,400 | 138 |
| 2009-02-26 | 133 | 136 | 132 | 132 | 8,600 | 132 |
| 2009-02-25 | 139 | 139 | 138 | 138 | 1,100 | 138 |
| 2009-02-24 | 131 | 136 | 130 | 136 | 11,900 | 136 |
| 2009-02-23 | 140 | 140 | 132 | 140 | 13,800 | 140 |
| 2009-02-20 | 145 | 145 | 130 | 140 | 24,400 | 140 |
| 2009-02-19 | 145 | 145 | 140 | 145 | 6,500 | 145 |
| 2009-02-18 | 149 | 149 | 138 | 145 | 13,900 | 145 |
| 2009-02-17 | 140 | 140 | 140 | 140 | 1,200 | 140 |
| 2009-02-16 | 144 | 144 | 139 | 139 | 27,100 | 139 |
| 2009-02-13 | 149 | 150 | 140 | 145 | 6,100 | 145 |
| 2009-02-12 | 149 | 149 | 137 | 139 | 7,400 | 139 |
| 2009-02-10 | 143 | 150 | 142 | 150 | 8,800 | 150 |
| 2009-02-09 | 146 | 151 | 144 | 151 | 6,900 | 151 |
| 2009-02-06 | 145 | 151 | 143 | 151 | 6,300 | 151 |
| 2009-02-05 | 151 | 151 | 145 | 146 | 5,500 | 146 |
| 2009-02-04 | 146 | 157 | 142 | 151 | 7,100 | 151 |
| 2009-02-03 | 150 | 151 | 148 | 151 | 7,500 | 151 |
| 2009-02-02 | 151 | 151 | 150 | 150 | 1,200 | 150 |
| 2009-01-30 | 151 | 152 | 145 | 152 | 11,500 | 152 |
| 2009-01-29 | 154 | 158 | 152 | 152 | 9,500 | 152 |
| 2009-01-28 | 161 | 161 | 153 | 154 | 10,100 | 154 |
| 2009-01-27 | 162 | 169 | 160 | 160 | 6,300 | 160 |
| 2009-01-26 | 164 | 169 | 158 | 167 | 22,300 | 167 |
| 2009-01-23 | 177 | 180 | 176 | 179 | 3,000 | 179 |
| 2009-01-22 | 185 | 185 | 182 | 182 | 5,500 | 182 |
| 2009-01-21 | 181 | 200 | 181 | 183 | 7,100 | 183 |
| 2009-01-20 | 195 | 195 | 181 | 181 | 4,400 | 181 |
| 2009-01-19 | 183 | 185 | 181 | 181 | 1,100 | 181 |
| 2009-01-16 | 192 | 192 | 180 | 180 | 1,100 | 180 |
| 2009-01-15 | 194 | 195 | 180 | 181 | 8,800 | 181 |
| 2009-01-14 | 180 | 180 | 180 | 180 | 600 | 180 |
| 2009-01-13 | 185 | 185 | 185 | 185 | 300 | 185 |
| 2009-01-09 | 188 | 190 | 184 | 190 | 1,000 | 190 |
| 2009-01-08 | 197 | 197 | 188 | 188 | 2,000 | 188 |
| 2009-01-07 | 187 | 200 | 187 | 199 | 8,700 | 199 |
| 2009-01-06 | 185 | 188 | 183 | 188 | 2,200 | 188 |
| 2009-01-05 | 184 | 186 | 184 | 184 | 3,200 | 184 |
分割・併合履歴 ： なし
