6666 リバーエレテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 397 | 413 | 397 | 402 | 28,900 | 402 |
| 2015-12-29 | 391 | 394 | 388 | 392 | 12,500 | 392 |
| 2015-12-28 | 381 | 389 | 366 | 383 | 49,300 | 383 |
| 2015-12-25 | 380 | 390 | 362 | 369 | 127,600 | 369 |
| 2015-12-24 | 407 | 415 | 394 | 394 | 49,600 | 394 |
| 2015-12-22 | 414 | 417 | 408 | 408 | 27,200 | 408 |
| 2015-12-21 | 413 | 423 | 410 | 419 | 29,800 | 419 |
| 2015-12-18 | 443 | 443 | 416 | 420 | 28,700 | 420 |
| 2015-12-17 | 435 | 442 | 429 | 429 | 40,500 | 429 |
| 2015-12-16 | 428 | 470 | 421 | 421 | 159,100 | 421 |
| 2015-12-15 | 428 | 428 | 412 | 412 | 31,300 | 412 |
| 2015-12-14 | 404 | 417 | 404 | 412 | 33,200 | 412 |
| 2015-12-11 | 422 | 432 | 413 | 420 | 48,100 | 420 |
| 2015-12-10 | 432 | 433 | 420 | 423 | 35,100 | 423 |
| 2015-12-09 | 435 | 442 | 430 | 432 | 65,500 | 432 |
| 2015-12-08 | 452 | 453 | 438 | 441 | 44,700 | 441 |
| 2015-12-07 | 460 | 470 | 450 | 452 | 74,800 | 452 |
| 2015-12-04 | 473 | 478 | 462 | 462 | 55,400 | 462 |
| 2015-12-03 | 469 | 493 | 469 | 476 | 110,500 | 476 |
| 2015-12-02 | 456 | 481 | 451 | 474 | 101,200 | 474 |
| 2015-12-01 | 460 | 467 | 453 | 454 | 103,800 | 454 |
| 2015-11-30 | 464 | 529 | 453 | 466 | 1,293,800 | 466 |
| 2015-11-27 | 426 | 450 | 426 | 449 | 79,800 | 449 |
| 2015-11-26 | 422 | 432 | 420 | 425 | 33,000 | 425 |
| 2015-11-25 | 421 | 430 | 420 | 420 | 23,300 | 420 |
| 2015-11-24 | 423 | 429 | 418 | 427 | 24,900 | 427 |
| 2015-11-20 | 424 | 433 | 420 | 426 | 31,100 | 426 |
| 2015-11-19 | 423 | 431 | 416 | 423 | 36,400 | 423 |
| 2015-11-18 | 421 | 428 | 414 | 416 | 37,900 | 416 |
| 2015-11-17 | 412 | 423 | 407 | 416 | 20,400 | 416 |
| 2015-11-16 | 418 | 420 | 411 | 411 | 19,000 | 411 |
| 2015-11-13 | 397 | 467 | 397 | 425 | 166,200 | 425 |
| 2015-11-12 | 410 | 411 | 401 | 404 | 15,600 | 404 |
| 2015-11-11 | 435 | 435 | 404 | 414 | 63,700 | 414 |
| 2015-11-10 | 411 | 418 | 393 | 418 | 33,100 | 418 |
| 2015-11-09 | 395 | 408 | 395 | 408 | 14,300 | 408 |
| 2015-11-06 | 406 | 410 | 393 | 403 | 56,400 | 403 |
| 2015-11-05 | 421 | 421 | 405 | 411 | 12,300 | 411 |
| 2015-11-04 | 414 | 424 | 414 | 421 | 14,600 | 421 |
| 2015-11-02 | 410 | 423 | 410 | 421 | 9,800 | 421 |
| 2015-10-30 | 420 | 424 | 409 | 417 | 21,700 | 417 |
| 2015-10-29 | 425 | 426 | 420 | 424 | 9,100 | 424 |
| 2015-10-28 | 427 | 427 | 416 | 422 | 5,700 | 422 |
| 2015-10-27 | 422 | 428 | 409 | 425 | 26,100 | 425 |
| 2015-10-26 | 421 | 425 | 415 | 425 | 8,800 | 425 |
| 2015-10-23 | 423 | 424 | 421 | 421 | 4,400 | 421 |
| 2015-10-22 | 419 | 420 | 411 | 418 | 10,300 | 418 |
| 2015-10-21 | 424 | 430 | 419 | 421 | 10,600 | 421 |
| 2015-10-20 | 430 | 433 | 424 | 428 | 13,700 | 428 |
| 2015-10-19 | 419 | 432 | 419 | 429 | 11,900 | 429 |
| 2015-10-16 | 414 | 422 | 413 | 419 | 21,200 | 419 |
| 2015-10-15 | 410 | 414 | 403 | 409 | 10,500 | 409 |
| 2015-10-14 | 419 | 419 | 410 | 410 | 11,300 | 410 |
| 2015-10-13 | 408 | 420 | 405 | 408 | 17,200 | 408 |
| 2015-10-09 | 420 | 431 | 417 | 417 | 20,400 | 417 |
| 2015-10-08 | 432 | 432 | 418 | 423 | 26,400 | 423 |
| 2015-10-07 | 415 | 464 | 414 | 429 | 194,400 | 429 |
| 2015-10-06 | 399 | 414 | 397 | 404 | 47,700 | 404 |
| 2015-10-05 | 389 | 400 | 379 | 394 | 12,100 | 394 |
| 2015-10-02 | 386 | 393 | 382 | 389 | 6,600 | 389 |
| 2015-10-01 | 377 | 395 | 377 | 394 | 22,700 | 394 |
| 2015-09-30 | 384 | 389 | 374 | 385 | 21,900 | 385 |
| 2015-09-29 | 385 | 385 | 371 | 371 | 8,300 | 371 |
| 2015-09-28 | 385 | 385 | 378 | 385 | 13,300 | 385 |
| 2015-09-25 | 368 | 382 | 368 | 377 | 27,600 | 377 |
| 2015-09-24 | 370 | 377 | 366 | 366 | 7,000 | 366 |
| 2015-09-18 | 384 | 384 | 368 | 377 | 19,700 | 377 |
| 2015-09-17 | 370 | 378 | 370 | 377 | 6,400 | 377 |
| 2015-09-16 | 381 | 381 | 371 | 372 | 9,300 | 372 |
| 2015-09-15 | 387 | 388 | 371 | 378 | 20,500 | 378 |
| 2015-09-14 | 383 | 388 | 375 | 376 | 8,800 | 376 |
| 2015-09-11 | 368 | 385 | 368 | 380 | 15,900 | 380 |
| 2015-09-10 | 374 | 375 | 360 | 373 | 33,900 | 373 |
| 2015-09-09 | 370 | 390 | 368 | 377 | 44,700 | 377 |
| 2015-09-08 | 368 | 375 | 358 | 358 | 11,900 | 358 |
| 2015-09-07 | 355 | 377 | 354 | 368 | 13,400 | 368 |
| 2015-09-04 | 385 | 387 | 360 | 365 | 25,300 | 365 |
| 2015-09-03 | 397 | 397 | 386 | 390 | 7,000 | 390 |
| 2015-09-02 | 388 | 395 | 380 | 385 | 25,500 | 385 |
| 2015-09-01 | 404 | 404 | 385 | 388 | 29,300 | 388 |
| 2015-08-31 | 406 | 418 | 402 | 410 | 38,800 | 410 |
| 2015-08-28 | 397 | 421 | 386 | 410 | 46,700 | 410 |
| 2015-08-27 | 371 | 397 | 371 | 381 | 36,700 | 381 |
| 2015-08-26 | 336 | 368 | 336 | 368 | 56,500 | 368 |
| 2015-08-25 | 306 | 374 | 302 | 330 | 121,400 | 330 |
| 2015-08-24 | 400 | 409 | 359 | 370 | 89,700 | 370 |
| 2015-08-21 | 411 | 434 | 407 | 412 | 53,900 | 412 |
| 2015-08-20 | 425 | 426 | 414 | 417 | 19,500 | 417 |
| 2015-08-19 | 423 | 444 | 423 | 425 | 31,700 | 425 |
| 2015-08-18 | 433 | 434 | 426 | 430 | 9,000 | 430 |
| 2015-08-17 | 438 | 439 | 426 | 426 | 16,300 | 426 |
| 2015-08-14 | 427 | 430 | 416 | 427 | 29,900 | 427 |
| 2015-08-13 | 431 | 435 | 424 | 429 | 29,100 | 429 |
| 2015-08-12 | 446 | 450 | 432 | 438 | 75,700 | 438 |
| 2015-08-11 | 466 | 475 | 448 | 452 | 222,300 | 452 |
| 2015-08-10 | 479 | 528 | 458 | 518 | 482,900 | 518 |
| 2015-08-07 | 417 | 497 | 417 | 485 | 838,700 | 485 |
| 2015-08-06 | 421 | 421 | 414 | 417 | 15,100 | 417 |
| 2015-08-05 | 418 | 423 | 411 | 413 | 27,000 | 413 |
| 2015-08-04 | 423 | 425 | 418 | 420 | 13,000 | 420 |
| 2015-08-03 | 433 | 433 | 420 | 420 | 24,100 | 420 |
| 2015-07-31 | 427 | 438 | 425 | 429 | 21,600 | 429 |
| 2015-07-30 | 431 | 433 | 427 | 429 | 14,000 | 429 |
| 2015-07-29 | 435 | 443 | 432 | 432 | 8,700 | 432 |
| 2015-07-28 | 431 | 437 | 423 | 435 | 27,900 | 435 |
| 2015-07-27 | 440 | 445 | 435 | 435 | 21,500 | 435 |
| 2015-07-24 | 443 | 447 | 440 | 443 | 9,600 | 443 |
| 2015-07-23 | 443 | 447 | 441 | 442 | 17,500 | 442 |
| 2015-07-22 | 456 | 456 | 440 | 445 | 28,300 | 445 |
| 2015-07-21 | 450 | 460 | 447 | 458 | 18,600 | 458 |
| 2015-07-17 | 445 | 448 | 442 | 446 | 19,200 | 446 |
| 2015-07-16 | 445 | 449 | 440 | 447 | 45,700 | 447 |
| 2015-07-15 | 455 | 461 | 450 | 453 | 23,500 | 453 |
| 2015-07-14 | 453 | 459 | 448 | 454 | 38,100 | 454 |
| 2015-07-13 | 427 | 461 | 427 | 440 | 56,300 | 440 |
| 2015-07-10 | 446 | 447 | 430 | 431 | 32,600 | 431 |
| 2015-07-09 | 452 | 454 | 410 | 449 | 122,400 | 449 |
| 2015-07-08 | 489 | 490 | 470 | 470 | 57,700 | 470 |
| 2015-07-07 | 490 | 494 | 486 | 491 | 25,500 | 491 |
| 2015-07-06 | 492 | 498 | 490 | 490 | 21,300 | 490 |
| 2015-07-03 | 502 | 508 | 496 | 498 | 24,700 | 498 |
| 2015-07-02 | 500 | 511 | 500 | 510 | 58,400 | 510 |
| 2015-07-01 | 493 | 500 | 486 | 500 | 35,100 | 500 |
| 2015-06-30 | 496 | 496 | 483 | 487 | 20,000 | 487 |
| 2015-06-29 | 492 | 494 | 460 | 482 | 78,700 | 482 |
| 2015-06-26 | 513 | 520 | 509 | 510 | 15,700 | 510 |
| 2015-06-25 | 512 | 515 | 510 | 511 | 16,200 | 511 |
| 2015-06-24 | 512 | 517 | 510 | 517 | 12,400 | 517 |
| 2015-06-23 | 524 | 524 | 512 | 514 | 23,800 | 514 |
| 2015-06-22 | 513 | 523 | 505 | 523 | 38,900 | 523 |
| 2015-06-19 | 509 | 515 | 507 | 509 | 33,100 | 509 |
| 2015-06-18 | 523 | 523 | 507 | 507 | 22,400 | 507 |
| 2015-06-17 | 518 | 519 | 515 | 515 | 11,500 | 515 |
| 2015-06-16 | 524 | 528 | 516 | 518 | 25,500 | 518 |
| 2015-06-15 | 522 | 526 | 522 | 526 | 16,000 | 526 |
| 2015-06-12 | 515 | 522 | 512 | 522 | 24,500 | 522 |
| 2015-06-11 | 509 | 514 | 502 | 511 | 34,900 | 511 |
| 2015-06-10 | 529 | 530 | 507 | 512 | 66,200 | 512 |
| 2015-06-09 | 534 | 537 | 525 | 525 | 32,900 | 525 |
| 2015-06-08 | 536 | 540 | 529 | 536 | 31,300 | 536 |
| 2015-06-05 | 546 | 546 | 538 | 538 | 18,900 | 538 |
| 2015-06-04 | 537 | 552 | 535 | 547 | 54,600 | 547 |
| 2015-06-03 | 532 | 538 | 531 | 535 | 20,000 | 535 |
| 2015-06-02 | 536 | 543 | 530 | 532 | 34,400 | 532 |
| 2015-06-01 | 537 | 537 | 527 | 533 | 19,300 | 533 |
| 2015-05-29 | 536 | 539 | 535 | 537 | 19,900 | 537 |
| 2015-05-28 | 540 | 541 | 536 | 538 | 16,700 | 538 |
| 2015-05-27 | 533 | 540 | 533 | 540 | 22,500 | 540 |
| 2015-05-26 | 531 | 539 | 531 | 536 | 27,800 | 536 |
| 2015-05-25 | 529 | 535 | 529 | 530 | 28,200 | 530 |
| 2015-05-22 | 524 | 530 | 522 | 530 | 26,400 | 530 |
| 2015-05-21 | 535 | 539 | 521 | 524 | 56,800 | 524 |
| 2015-05-20 | 538 | 545 | 530 | 539 | 37,800 | 539 |
| 2015-05-19 | 542 | 542 | 530 | 536 | 45,400 | 536 |
| 2015-05-18 | 543 | 544 | 536 | 536 | 21,100 | 536 |
| 2015-05-15 | 537 | 544 | 535 | 540 | 39,300 | 540 |
| 2015-05-14 | 536 | 537 | 526 | 533 | 75,200 | 533 |
| 2015-05-13 | 551 | 569 | 528 | 540 | 232,900 | 540 |
| 2015-05-12 | 598 | 605 | 594 | 601 | 31,900 | 601 |
| 2015-05-11 | 590 | 608 | 590 | 603 | 39,400 | 603 |
| 2015-05-08 | 593 | 605 | 593 | 598 | 26,600 | 598 |
| 2015-05-07 | 590 | 608 | 590 | 593 | 27,100 | 593 |
| 2015-05-01 | 600 | 602 | 590 | 590 | 38,900 | 590 |
| 2015-04-30 | 606 | 609 | 600 | 602 | 40,500 | 602 |
| 2015-04-28 | 616 | 616 | 600 | 606 | 62,000 | 606 |
| 2015-04-27 | 645 | 645 | 601 | 606 | 182,200 | 606 |
| 2015-04-24 | 643 | 646 | 637 | 643 | 50,800 | 643 |
| 2015-04-23 | 645 | 650 | 631 | 644 | 60,200 | 644 |
| 2015-04-22 | 640 | 650 | 635 | 645 | 76,500 | 645 |
| 2015-04-21 | 662 | 670 | 634 | 643 | 149,800 | 643 |
| 2015-04-20 | 680 | 680 | 663 | 663 | 101,300 | 663 |
| 2015-04-17 | 715 | 736 | 682 | 683 | 600,400 | 683 |
| 2015-04-16 | 666 | 670 | 652 | 653 | 79,000 | 653 |
| 2015-04-15 | 655 | 676 | 653 | 669 | 58,900 | 669 |
| 2015-04-14 | 659 | 666 | 640 | 660 | 93,500 | 660 |
| 2015-04-13 | 710 | 710 | 622 | 666 | 299,600 | 666 |
| 2015-04-10 | 717 | 740 | 660 | 697 | 274,700 | 697 |
| 2015-04-09 | 699 | 719 | 690 | 716 | 186,200 | 716 |
| 2015-04-08 | 690 | 709 | 665 | 699 | 232,800 | 699 |
| 2015-04-07 | 677 | 696 | 665 | 681 | 164,800 | 681 |
| 2015-04-06 | 658 | 690 | 641 | 670 | 172,100 | 670 |
| 2015-04-03 | 648 | 665 | 642 | 650 | 130,700 | 650 |
| 2015-04-02 | 631 | 674 | 629 | 654 | 172,000 | 654 |
| 2015-04-01 | 620 | 648 | 610 | 634 | 137,200 | 634 |
| 2015-03-31 | 611 | 619 | 600 | 619 | 54,100 | 619 |
| 2015-03-30 | 615 | 619 | 600 | 613 | 58,900 | 613 |
| 2015-03-27 | 594 | 612 | 594 | 607 | 71,900 | 607 |
| 2015-03-26 | 593 | 611 | 584 | 594 | 93,900 | 594 |
| 2015-03-25 | 622 | 624 | 594 | 597 | 216,000 | 597 |
| 2015-03-24 | 579 | 680 | 565 | 645 | 634,000 | 645 |
| 2015-03-23 | 596 | 604 | 582 | 587 | 58,300 | 587 |
| 2015-03-20 | 579 | 594 | 571 | 590 | 63,700 | 590 |
| 2015-03-19 | 575 | 581 | 556 | 568 | 72,500 | 568 |
| 2015-03-18 | 590 | 592 | 566 | 573 | 83,900 | 573 |
| 2015-03-17 | 590 | 609 | 583 | 598 | 88,400 | 598 |
| 2015-03-16 | 606 | 622 | 583 | 586 | 184,700 | 586 |
| 2015-03-13 | 639 | 693 | 601 | 610 | 990,000 | 610 |
| 2015-03-12 | 609 | 679 | 606 | 679 | 539,000 | 679 |
| 2015-03-11 | 586 | 599 | 561 | 579 | 233,700 | 579 |
| 2015-03-10 | 685 | 714 | 577 | 606 | 1,304,100 | 606 |
| 2015-03-09 | 655 | 655 | 655 | 655 | 52,900 | 655 |
| 2015-03-06 | 529 | 569 | 521 | 555 | 146,700 | 555 |
| 2015-03-05 | 505 | 521 | 505 | 521 | 21,600 | 521 |
| 2015-03-04 | 517 | 517 | 500 | 508 | 50,200 | 508 |
| 2015-03-03 | 530 | 533 | 516 | 517 | 38,000 | 517 |
| 2015-03-02 | 533 | 534 | 522 | 527 | 19,600 | 527 |
| 2015-02-27 | 530 | 540 | 530 | 530 | 43,700 | 530 |
| 2015-02-26 | 519 | 526 | 519 | 524 | 18,400 | 524 |
| 2015-02-25 | 530 | 536 | 518 | 523 | 48,700 | 523 |
| 2015-02-24 | 544 | 544 | 532 | 532 | 25,800 | 532 |
| 2015-02-23 | 526 | 545 | 526 | 544 | 36,400 | 544 |
| 2015-02-20 | 523 | 531 | 520 | 531 | 35,000 | 531 |
| 2015-02-19 | 518 | 539 | 514 | 533 | 42,400 | 533 |
| 2015-02-18 | 520 | 534 | 509 | 528 | 45,800 | 528 |
| 2015-02-17 | 523 | 523 | 509 | 512 | 42,300 | 512 |
| 2015-02-16 | 518 | 525 | 508 | 513 | 72,700 | 513 |
| 2015-02-13 | 548 | 555 | 526 | 528 | 90,600 | 528 |
| 2015-02-12 | 531 | 552 | 519 | 546 | 258,600 | 546 |
| 2015-02-10 | 600 | 625 | 591 | 591 | 73,800 | 591 |
| 2015-02-09 | 581 | 599 | 563 | 599 | 59,600 | 599 |
| 2015-02-06 | 560 | 586 | 557 | 582 | 70,800 | 582 |
| 2015-02-05 | 565 | 580 | 557 | 562 | 52,200 | 562 |
| 2015-02-04 | 566 | 588 | 555 | 565 | 84,200 | 565 |
| 2015-02-03 | 602 | 607 | 555 | 556 | 153,500 | 556 |
| 2015-02-02 | 610 | 616 | 600 | 605 | 51,900 | 605 |
| 2015-01-30 | 625 | 630 | 605 | 620 | 75,400 | 620 |
| 2015-01-29 | 670 | 690 | 624 | 630 | 234,400 | 630 |
| 2015-01-28 | 629 | 706 | 628 | 650 | 728,100 | 650 |
| 2015-01-27 | 612 | 623 | 605 | 620 | 63,400 | 620 |
| 2015-01-26 | 592 | 617 | 591 | 617 | 74,900 | 617 |
| 2015-01-23 | 596 | 624 | 594 | 597 | 103,200 | 597 |
| 2015-01-22 | 605 | 618 | 593 | 595 | 122,200 | 595 |
| 2015-01-21 | 635 | 636 | 603 | 613 | 195,300 | 613 |
| 2015-01-20 | 639 | 653 | 632 | 638 | 128,100 | 638 |
| 2015-01-19 | 665 | 665 | 620 | 650 | 120,100 | 650 |
| 2015-01-16 | 652 | 675 | 642 | 645 | 164,500 | 645 |
| 2015-01-15 | 699 | 705 | 634 | 652 | 387,500 | 652 |
| 2015-01-14 | 720 | 743 | 701 | 709 | 225,900 | 709 |
| 2015-01-13 | 707 | 765 | 676 | 720 | 392,300 | 720 |
| 2015-01-09 | 780 | 848 | 715 | 723 | 1,021,000 | 723 |
| 2015-01-08 | 685 | 810 | 660 | 780 | 1,230,100 | 780 |
| 2015-01-07 | 805 | 867 | 692 | 700 | 2,475,600 | 700 |
| 2015-01-06 | 620 | 729 | 620 | 717 | 729,400 | 717 |
| 2015-01-05 | 629 | 678 | 613 | 630 | 265,400 | 630 |
分割・併合履歴 ： なし
