6666 リバーエレテック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	396	407	396	403	29,400	403
2017-12-28	403	403	395	396	21,300	396
2017-12-27	383	402	380	402	59,600	402
2017-12-26	385	389	375	382	113,600	382
2017-12-25	395	395	385	388	87,200	388
2017-12-22	399	399	393	395	55,100	395
2017-12-21	399	399	391	397	80,800	397
2017-12-20	405	408	398	398	55,600	398
2017-12-19	414	414	401	406	69,400	406
2017-12-18	415	415	408	411	38,100	411
2017-12-15	417	420	412	416	37,700	416
2017-12-14	412	419	412	418	48,300	418
2017-12-13	421	425	414	417	47,700	417
2017-12-12	417	423	413	421	29,900	421
2017-12-11	412	423	412	414	57,200	414
2017-12-08	408	418	405	414	69,800	414
2017-12-07	417	425	410	410	88,400	410
2017-12-06	428	428	412	420	74,400	420
2017-12-05	435	435	424	427	66,700	427
2017-12-04	441	445	437	437	48,100	437
2017-12-01	452	452	435	444	91,400	444
2017-11-30	463	465	442	453	52,600	453
2017-11-29	465	470	462	464	22,500	464
2017-11-28	473	475	461	465	58,700	465
2017-11-27	449	515	447	465	365,500	465
2017-11-24	442	450	440	450	20,500	450
2017-11-22	454	456	439	444	45,000	444
2017-11-21	455	457	447	452	40,000	452
2017-11-20	450	456	448	453	49,200	453
2017-11-17	438	448	438	448	31,700	448
2017-11-16	434	449	433	435	43,700	435
2017-11-15	452	453	429	436	115,900	436
2017-11-13	476	479	458	458	113,200	458
2017-11-10	502	506	492	499	35,000	499
2017-11-09	520	520	489	499	87,100	499
2017-11-08	508	527	498	525	68,300	525
2017-11-07	527	532	504	505	115,800	505
2017-11-06	523	525	513	525	54,400	525
2017-11-02	526	526	507	522	61,400	522
2017-11-01	540	543	520	524	135,100	524
2017-10-31	495	535	494	527	248,700	527
2017-10-30	493	493	490	493	23,900	493
2017-10-27	490	494	488	490	27,600	490
2017-10-26	487	493	481	486	56,900	486
2017-10-25	492	494	485	485	27,200	485
2017-10-24	491	494	487	492	18,700	492
2017-10-23	485	497	485	494	39,000	494
2017-10-20	488	489	483	483	20,300	483
2017-10-19	488	493	485	485	29,000	485
2017-10-18	491	492	485	490	32,800	490
2017-10-17	482	491	482	486	43,400	486
2017-10-16	483	494	480	485	36,800	485
2017-10-13	491	491	481	483	31,900	483
2017-10-12	488	498	481	487	34,700	487
2017-10-11	494	496	485	485	32,700	485
2017-10-10	487	493	485	491	26,600	491
2017-10-06	487	490	483	490	25,100	490
2017-10-05	499	501	481	487	57,800	487
2017-10-04	502	504	492	492	55,100	492
2017-10-03	505	507	501	502	34,500	502
2017-10-02	504	511	497	502	61,800	502
2017-09-29	501	510	501	504	58,100	504
2017-09-28	495	507	487	500	96,800	500
2017-09-27	481	523	477	500	561,100	500
2017-09-26	484	485	468	474	99,300	474
2017-09-25	490	500	485	487	59,100	487
2017-09-22	503	507	493	494	67,700	494
2017-09-21	502	507	495	505	57,500	505
2017-09-20	490	512	484	501	131,300	501
2017-09-19	485	494	485	488	99,200	488
2017-09-15	476	496	476	490	68,100	490
2017-09-14	490	494	476	480	98,800	480
2017-09-13	520	520	486	490	179,800	490
2017-09-12	523	537	505	510	163,500	510
2017-09-11	488	544	488	522	348,000	522
2017-09-08	477	493	476	480	57,100	480
2017-09-07	495	510	482	485	120,300	485
2017-09-06	476	510	471	500	179,700	500
2017-09-05	542	544	502	502	223,600	502
2017-09-04	562	567	525	532	356,600	532
2017-09-01	630	675	587	589	1,214,000	589
2017-08-31	593	650	563	650	1,756,800	650
2017-08-30	554	614	532	613	2,656,300	613
2017-08-29	496	522	485	514	126,700	514
2017-08-28	471	512	471	504	103,800	504
2017-08-25	469	476	467	467	15,300	467
2017-08-24	463	471	459	469	23,300	469
2017-08-23	475	482	464	468	40,900	468
2017-08-22	453	463	451	459	39,000	459
2017-08-21	455	463	453	454	14,700	454
2017-08-18	451	458	447	455	25,300	455
2017-08-17	446	461	446	455	59,300	455
2017-08-16	443	458	440	454	29,700	454
2017-08-15	440	446	435	443	35,000	443
2017-08-14	450	450	431	431	95,700	431
2017-08-10	481	487	470	474	73,500	474
2017-08-09	503	503	485	491	29,900	491
2017-08-08	497	501	494	501	29,800	501
2017-08-07	482	500	482	497	22,000	497
2017-08-04	479	484	466	484	53,600	484
2017-08-03	511	511	473	479	78,600	479
2017-08-02	505	514	501	505	29,500	505
2017-08-01	511	515	499	501	70,600	501
2017-07-31	527	534	514	518	61,300	518
2017-07-28	558	558	520	537	66,800	537
2017-07-27	560	561	549	554	30,100	554
2017-07-26	564	564	540	560	59,000	560
2017-07-25	570	571	553	555	82,800	555
2017-07-24	554	582	542	574	251,600	574
2017-07-21	526	545	526	545	87,200	545
2017-07-20	526	532	523	525	30,200	525
2017-07-19	522	532	518	531	41,800	531
2017-07-18	512	526	512	522	32,700	522
2017-07-14	515	521	511	512	30,400	512
2017-07-13	527	527	515	516	45,700	516
2017-07-12	536	536	518	520	51,600	520
2017-07-11	532	533	505	526	67,200	526
2017-07-10	509	527	503	527	88,800	527
2017-07-07	535	537	511	516	119,200	516
2017-07-06	536	543	528	537	89,300	537
2017-07-05	543	552	526	530	225,900	530
2017-07-04	595	604	543	553	478,100	553
2017-07-03	564	579	553	579	259,900	579
2017-06-30	541	566	541	563	127,200	563
2017-06-29	578	593	540	553	501,700	553
2017-06-28	541	579	530	568	448,500	568
2017-06-27	541	548	527	533	102,300	533
2017-06-26	527	544	527	544	96,000	544
2017-06-23	554	561	523	527	251,300	527
2017-06-22	561	583	540	554	354,300	554
2017-06-21	560	571	550	565	364,400	565
2017-06-20	546	556	530	550	213,800	550
2017-06-19	563	564	523	543	343,300	543
2017-06-16	553	578	547	557	462,100	557
2017-06-15	567	583	543	557	709,400	557
2017-06-14	664	665	570	582	1,562,400	582
2017-06-13	659	714	637	670	1,620,700	670
2017-06-12	766	775	653	689	2,828,600	689
2017-06-09	855	855	758	758	6,801,400	758
2017-06-08	655	655	655	655	92,700	655
2017-06-07	555	555	555	555	54,500	555
2017-06-06	475	475	475	475	90,700	475
2017-06-05	376	400	374	395	123,100	395
2017-06-02	374	382	371	377	26,300	377
2017-06-01	374	377	368	373	32,700	373
2017-05-31	364	374	364	373	30,500	373
2017-05-30	361	366	359	363	8,500	363
2017-05-29	362	364	358	361	9,100	361
2017-05-26	366	366	359	359	7,500	359
2017-05-25	361	365	358	361	11,700	361
2017-05-24	359	360	356	360	14,300	360
2017-05-23	355	359	353	359	9,100	359
2017-05-22	348	355	348	350	12,100	350
2017-05-19	346	349	341	348	18,600	348
2017-05-18	345	348	342	345	7,600	345
2017-05-17	350	352	344	348	26,300	348
2017-05-16	360	360	348	351	16,700	351
2017-05-15	374	374	350	352	29,300	352
2017-05-12	358	379	358	361	64,000	361
2017-05-11	352	362	351	358	25,000	358
2017-05-10	353	353	349	352	9,000	352
2017-05-09	352	353	348	352	7,600	352
2017-05-08	355	355	348	353	6,800	353
2017-05-02	346	350	344	347	12,600	347
2017-05-01	348	353	344	348	7,300	348
2017-04-28	352	352	343	349	10,500	349
2017-04-27	352	353	349	352	7,100	352
2017-04-26	356	356	348	352	23,900	352
2017-04-25	349	356	347	349	25,500	349
2017-04-24	352	358	345	350	17,800	350
2017-04-21	345	369	345	351	27,900	351
2017-04-20	336	373	336	349	78,100	349
2017-04-19	327	338	327	336	23,400	336
2017-04-18	357	364	329	329	104,400	329
2017-04-17	325	325	317	325	10,500	325
2017-04-14	323	327	320	326	19,600	326
2017-04-13	326	326	310	317	39,800	317
2017-04-12	330	332	325	327	32,900	327
2017-04-11	333	340	331	335	56,300	335
2017-04-10	344	348	341	341	11,700	341
2017-04-07	345	351	339	342	28,200	342
2017-04-06	347	350	339	350	23,400	350
2017-04-05	349	357	347	350	8,800	350
2017-04-04	362	362	345	346	42,300	346
2017-04-03	364	365	352	354	27,500	354
2017-03-31	370	372	364	364	15,900	364
2017-03-30	377	380	366	369	43,000	369
2017-03-29	354	434	351	375	738,900	375
2017-03-28	353	355	352	355	4,100	355
2017-03-27	356	356	349	352	17,600	352
2017-03-24	349	352	349	352	3,300	352
2017-03-23	353	353	348	348	8,400	348
2017-03-22	352	354	349	350	18,000	350
2017-03-21	360	361	356	356	9,200	356
2017-03-17	357	360	352	360	9,800	360
2017-03-16	349	357	349	352	12,500	352
2017-03-15	361	361	351	351	26,300	351
2017-03-14	361	362	360	361	7,000	361
2017-03-13	365	366	360	363	13,400	363
2017-03-10	365	366	361	365	14,700	365
2017-03-09	360	366	359	365	5,100	365
2017-03-08	364	365	356	363	12,600	363
2017-03-07	360	365	359	363	10,100	363
2017-03-06	360	362	358	361	8,300	361
2017-03-03	361	366	360	362	25,100	362
2017-03-02	369	370	352	366	24,600	366
2017-03-01	370	371	366	369	9,900	369
2017-02-28	367	369	367	369	3,000	369
2017-02-27	371	372	368	368	4,500	368
2017-02-24	370	373	368	369	11,100	369
2017-02-23	374	374	371	374	4,000	374
2017-02-22	372	375	371	375	5,900	375
2017-02-21	376	377	371	373	12,300	373
2017-02-20	381	381	375	376	7,700	376
2017-02-17	379	379	367	373	10,500	373
2017-02-16	374	378	368	372	7,400	372
2017-02-15	376	376	373	373	7,500	373
2017-02-14	376	376	368	370	5,900	370
2017-02-13	361	386	361	375	54,800	375
2017-02-10	382	387	369	385	56,200	385
2017-02-09	382	382	373	375	22,700	375
2017-02-08	387	387	376	381	27,500	381
2017-02-07	365	387	365	381	88,400	381
2017-02-06	363	370	362	366	17,800	366
2017-02-03	362	366	360	364	12,300	364
2017-02-02	368	368	358	361	25,700	361
2017-02-01	363	367	362	365	15,600	365
2017-01-31	362	367	361	366	8,500	366
2017-01-30	364	367	362	365	12,900	365
2017-01-27	366	366	362	364	5,000	364
2017-01-26	364	365	361	364	12,400	364
2017-01-25	361	365	360	361	9,300	361
2017-01-24	362	362	356	359	8,100	359
2017-01-23	364	365	360	364	5,500	364
2017-01-20	360	363	360	363	8,200	363
2017-01-19	362	366	361	362	8,900	362
2017-01-18	357	365	356	365	13,200	365
2017-01-17	363	364	356	357	23,100	357
2017-01-16	362	373	361	366	57,400	366
2017-01-13	362	370	362	366	18,400	366
2017-01-12	364	368	360	361	20,900	361
2017-01-11	370	370	363	365	25,400	365
2017-01-10	373	376	362	370	35,800	370
2017-01-06	361	368	356	365	50,500	365
2017-01-05	359	370	357	365	46,600	365
2017-01-04	353	362	353	358	23,500	358

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30