9214 Recovery International(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,827	1,882	1,822	1,846	10,500	1,846
2022-12-29	1,808	1,872	1,800	1,837	8,300	1,837
2022-12-28	1,823	1,838	1,807	1,807	17,100	1,807
2022-12-27	1,849	1,887	1,817	1,845	7,600	1,845
2022-12-26	1,876	1,876	1,838	1,851	7,900	1,851
2022-12-23	1,916	1,916	1,852	1,878	9,200	1,878
2022-12-22	1,853	1,917	1,853	1,916	8,800	1,916
2022-12-21	1,843	1,913	1,836	1,841	33,000	1,841
2022-12-20	2,013	2,013	1,819	1,883	32,600	1,883
2022-12-19	2,038	2,050	1,981	2,013	20,600	2,013
2022-12-16	2,150	2,151	2,085	2,086	9,100	2,086
2022-12-15	2,171	2,198	2,171	2,185	2,900	2,185
2022-12-14	2,210	2,210	2,162	2,193	4,200	2,193
2022-12-13	2,199	2,219	2,173	2,208	4,100	2,208
2022-12-12	2,160	2,198	2,153	2,194	2,000	2,194
2022-12-09	2,131	2,208	2,131	2,193	7,700	2,193
2022-12-08	2,230	2,230	2,100	2,143	12,900	2,143
2022-12-07	2,126	2,201	2,124	2,200	3,400	2,200
2022-12-06	2,119	2,170	2,111	2,151	2,600	2,151
2022-12-05	2,152	2,175	2,114	2,145	7,200	2,145
2022-12-02	2,183	2,183	2,113	2,152	5,400	2,152
2022-12-01	2,256	2,256	2,164	2,197	9,400	2,197
2022-11-30	2,149	2,255	2,120	2,238	23,400	2,238
2022-11-29	2,111	2,111	2,082	2,102	6,000	2,102
2022-11-28	2,097	2,140	2,092	2,111	5,300	2,111
2022-11-25	2,119	2,119	2,086	2,108	3,700	2,108
2022-11-24	2,153	2,153	2,117	2,119	7,100	2,119
2022-11-22	2,135	2,175	2,134	2,134	7,300	2,134
2022-11-21	2,040	2,110	2,040	2,109	11,400	2,109
2022-11-18	2,088	2,088	2,042	2,042	5,600	2,042
2022-11-17	1,990	2,121	1,963	2,060	15,500	2,060
2022-11-16	2,150	2,150	2,017	2,022	31,400	2,022
2022-11-15	2,121	2,222	2,056	2,200	52,200	2,200
2022-11-14	2,367	2,500	2,364	2,421	17,700	2,421
2022-11-11	2,423	2,443	2,385	2,395	7,900	2,395
2022-11-10	2,406	2,440	2,406	2,410	4,200	2,410
2022-11-09	2,449	2,449	2,411	2,422	2,800	2,422
2022-11-08	2,400	2,440	2,384	2,438	5,500	2,438
2022-11-07	2,426	2,426	2,351	2,386	3,800	2,386
2022-11-04	2,297	2,354	2,297	2,339	3,000	2,339
2022-11-02	2,353	2,362	2,300	2,321	7,900	2,321
2022-11-01	2,371	2,385	2,350	2,362	5,000	2,362
2022-10-31	2,469	2,500	2,370	2,370	17,700	2,370
2022-10-28	2,423	2,439	2,359	2,415	5,400	2,415
2022-10-27	2,486	2,486	2,350	2,393	11,500	2,393
2022-10-26	2,486	2,588	2,414	2,414	27,100	2,414
2022-10-25	2,278	2,439	2,251	2,439	18,400	2,439
2022-10-24	2,239	2,295	2,188	2,278	18,100	2,278
2022-10-21	2,150	2,175	2,121	2,125	3,500	2,125
2022-10-20	2,214	2,214	2,125	2,150	4,600	2,150
2022-10-19	2,272	2,313	2,100	2,190	14,400	2,190
2022-10-18	2,343	2,379	2,255	2,272	15,400	2,272
2022-10-17	2,239	2,350	2,169	2,350	10,100	2,350
2022-10-14	2,299	2,329	2,160	2,239	21,800	2,239
2022-10-13	2,200	2,330	2,131	2,310	17,000	2,310
2022-10-12	2,016	2,269	2,011	2,150	42,400	2,150
2022-10-11	2,000	2,040	2,000	2,012	5,200	2,012
2022-10-07	2,027	2,030	1,981	2,029	3,700	2,029
2022-10-06	2,026	2,045	2,000	2,002	6,000	2,002
2022-10-05	1,952	2,039	1,952	2,021	13,600	2,021
2022-10-04	1,931	1,965	1,931	1,965	2,200	1,965
2022-10-03	1,930	1,952	1,905	1,922	4,500	1,922
2022-09-30	1,911	1,970	1,865	1,925	4,300	1,925
2022-09-29	1,895	1,939	1,886	1,939	2,200	1,939
2022-09-28	1,918	1,918	1,866	1,882	8,500	1,882
2022-09-27	1,914	1,974	1,913	1,919	1,800	1,919
2022-09-26	1,970	1,972	1,912	1,913	7,200	1,913
2022-09-22	2,022	2,050	2,000	2,017	5,900	2,017
2022-09-21	2,059	2,074	2,020	2,035	4,300	2,035
2022-09-20	1,940	2,090	1,940	2,085	18,600	2,085
2022-09-16	1,915	1,970	1,909	1,967	6,300	1,967
2022-09-15	1,895	1,944	1,895	1,922	2,900	1,922
2022-09-14	1,882	1,918	1,872	1,895	3,800	1,895
2022-09-13	1,948	1,948	1,907	1,931	3,400	1,931
2022-09-12	1,949	1,970	1,933	1,947	6,300	1,947
2022-09-09	1,880	1,950	1,877	1,949	5,600	1,949
2022-09-08	1,833	1,882	1,832	1,882	6,600	1,882
2022-09-07	1,851	1,851	1,820	1,820	7,500	1,820
2022-09-06	1,878	1,878	1,850	1,852	4,200	1,852
2022-09-05	1,870	1,870	1,842	1,860	3,000	1,860
2022-09-02	1,855	1,860	1,830	1,830	6,900	1,830
2022-09-01	1,871	1,874	1,830	1,835	12,300	1,835
2022-08-31	1,919	1,919	1,872	1,898	9,600	1,898
2022-08-30	1,890	1,970	1,886	1,925	13,700	1,925
2022-08-29	1,881	1,958	1,880	1,907	11,900	1,907
2022-08-26	1,987	1,990	1,958	1,960	6,300	1,960
2022-08-25	1,992	2,037	1,987	1,987	9,300	1,987
2022-08-24	1,884	1,980	1,876	1,980	18,000	1,980
2022-08-23	1,864	1,898	1,848	1,898	10,700	1,898
2022-08-22	1,948	1,948	1,896	1,898	15,400	1,898
2022-08-19	1,971	1,984	1,942	1,955	16,700	1,955
2022-08-18	1,985	1,990	1,950	1,980	12,500	1,980
2022-08-17	1,986	1,996	1,980	1,989	14,200	1,989
2022-08-16	2,050	2,059	1,970	2,010	39,800	2,010
2022-08-15	2,148	2,162	2,055	2,140	23,000	2,140
2022-08-12	2,032	2,090	2,032	2,090	4,200	2,090
2022-08-10	2,055	2,091	2,031	2,042	8,000	2,042
2022-08-09	2,075	2,100	2,051	2,063	7,000	2,063
2022-08-08	2,068	2,068	2,014	2,060	4,100	2,060
2022-08-05	2,072	2,095	2,061	2,087	6,500	2,087
2022-08-04	2,063	2,089	2,057	2,070	3,300	2,070
2022-08-03	2,064	2,076	2,051	2,062	3,200	2,062
2022-08-02	2,161	2,161	2,050	2,075	6,900	2,075
2022-08-01	2,095	2,167	2,074	2,159	6,000	2,159
2022-07-29	2,010	2,190	2,010	2,056	12,900	2,056
2022-07-28	2,017	2,017	2,001	2,015	2,800	2,015
2022-07-27	1,997	2,012	1,996	2,012	1,400	2,012
2022-07-26	2,036	2,036	1,996	1,996	3,500	1,996
2022-07-25	2,070	2,070	2,000	2,000	5,100	2,000
2022-07-22	2,040	2,040	1,964	1,991	6,000	1,991
2022-07-21	1,868	2,047	1,850	2,027	12,700	2,027
2022-07-20	1,868	1,868	1,825	1,868	5,300	1,868
2022-07-19	1,870	1,871	1,810	1,851	10,700	1,851
2022-07-15	1,893	1,897	1,818	1,870	4,800	1,870
2022-07-14	1,855	1,880	1,800	1,853	10,400	1,853
2022-07-13	1,897	1,925	1,850	1,864	5,200	1,864
2022-07-12	1,954	1,959	1,892	1,897	7,500	1,897
2022-07-11	1,903	2,030	1,900	1,941	9,100	1,941
2022-07-08	1,812	1,951	1,792	1,863	10,500	1,863
2022-07-07	1,805	1,810	1,755	1,796	5,000	1,796
2022-07-06	1,751	1,777	1,751	1,765	5,500	1,765
2022-07-05	1,773	1,830	1,736	1,751	9,900	1,751
2022-07-04	1,840	1,858	1,760	1,774	17,200	1,774
2022-07-01	1,950	1,950	1,830	1,835	10,900	1,835
2022-06-30	2,052	2,052	1,943	1,952	4,100	1,952
2022-06-29	2,012	2,040	1,927	2,002	5,100	2,002
2022-06-28	1,989	2,087	1,989	2,046	4,100	2,046
2022-06-27	2,048	2,108	1,940	2,010	9,100	2,010
2022-06-24	1,949	1,982	1,875	1,945	4,300	1,945
2022-06-23	1,880	1,881	1,864	1,869	1,600	1,869
2022-06-22	1,961	1,961	1,853	1,864	11,200	1,864
2022-06-21	1,935	1,950	1,890	1,937	7,100	1,937
2022-06-20	1,990	2,018	1,913	1,944	13,400	1,944
2022-06-17	1,908	1,998	1,881	1,938	14,000	1,938
2022-06-16	2,060	2,121	1,943	1,962	11,300	1,962
2022-06-15	2,101	2,155	2,051	2,051	3,100	2,051
2022-06-14	2,100	2,125	2,023	2,125	13,200	2,125
2022-06-13	2,212	2,227	2,116	2,125	9,800	2,125
2022-06-10	2,255	2,290	2,226	2,232	6,500	2,232
2022-06-09	2,300	2,300	2,256	2,281	5,800	2,281
2022-06-08	2,247	2,335	2,230	2,300	9,400	2,300
2022-06-07	2,260	2,284	2,229	2,229	6,000	2,229
2022-06-06	2,292	2,320	2,223	2,310	6,200	2,310
2022-06-03	2,260	2,367	2,189	2,329	19,800	2,329
2022-06-02	2,290	2,290	2,185	2,248	30,500	2,248
2022-06-01	2,412	2,412	2,294	2,309	17,200	2,309
2022-05-31	2,450	2,450	2,321	2,384	47,000	2,384
2022-05-30	2,520	2,589	2,433	2,481	16,300	2,481
2022-05-27	2,549	2,600	2,472	2,528	8,900	2,528
2022-05-26	2,557	2,667	2,433	2,455	15,500	2,455
2022-05-25	2,700	2,700	2,552	2,556	15,300	2,556
2022-05-24	2,647	2,823	2,600	2,714	27,800	2,714
2022-05-23	2,647	2,750	2,600	2,668	32,900	2,668
2022-05-20	2,435	2,610	2,381	2,547	34,100	2,547
2022-05-19	2,295	2,330	2,282	2,323	6,400	2,323
2022-05-18	2,201	2,370	2,201	2,345	11,400	2,345
2022-05-17	2,224	2,397	2,221	2,221	30,100	2,221
2022-05-16	2,436	2,500	2,260	2,474	18,800	2,474
2022-05-13	2,223	2,358	2,223	2,357	11,400	2,357
2022-05-12	2,251	2,324	2,221	2,254	7,700	2,254
2022-05-11	2,299	2,430	2,298	2,370	11,600	2,370
2022-05-10	2,296	2,301	2,091	2,299	17,400	2,299
2022-05-09	2,235	2,355	2,167	2,335	19,500	2,335
2022-05-06	2,607	2,607	2,252	2,252	66,400	2,252
2022-05-02	2,730	2,752	2,601	2,694	8,800	2,694
2022-04-28	2,830	2,830	2,712	2,739	13,200	2,739
2022-04-27	2,676	2,917	2,675	2,824	22,900	2,824
2022-04-26	2,648	2,759	2,621	2,746	9,800	2,746
2022-04-25	2,599	2,693	2,530	2,647	16,600	2,647
2022-04-22	2,600	2,694	2,548	2,633	22,600	2,633
2022-04-21	2,550	2,620	2,483	2,600	38,700	2,600
2022-04-20	2,858	2,858	2,628	2,628	39,700	2,628
2022-04-19	3,065	3,075	2,888	2,890	31,700	2,890
2022-04-18	3,090	3,150	2,960	3,055	39,300	3,055
2022-04-15	2,900	2,995	2,820	2,988	24,800	2,988
2022-04-14	3,100	3,110	2,820	2,880	67,800	2,880
2022-04-13	2,770	2,993	2,750	2,993	59,300	2,993
2022-04-12	2,606	2,728	2,606	2,671	18,400	2,671
2022-04-11	2,890	2,890	2,651	2,656	43,000	2,656
2022-04-08	2,666	2,798	2,585	2,798	23,700	2,798
2022-04-07	2,714	2,714	2,550	2,616	39,000	2,616
2022-04-06	2,836	2,981	2,493	2,764	81,200	2,764
2022-04-05	2,752	2,904	2,616	2,836	72,100	2,836
2022-04-04	2,450	2,809	2,441	2,602	99,600	2,602
2022-04-01	2,280	2,407	2,223	2,404	32,500	2,404
2022-03-31	2,345	2,345	2,262	2,280	17,400	2,280
2022-03-30	2,335	2,354	2,220	2,315	30,800	2,315
2022-03-29	2,301	2,320	2,242	2,312	26,700	2,312
2022-03-28	2,288	2,449	2,151	2,151	105,500	2,151
2022-03-25	2,049	2,139	2,001	2,139	41,400	2,139
2022-03-24	1,899	2,005	1,899	2,005	12,700	2,005
2022-03-23	1,946	2,029	1,900	1,900	28,500	1,900
2022-03-22	1,900	1,938	1,850	1,928	37,500	1,928
2022-03-18	1,744	1,850	1,724	1,845	20,400	1,845
2022-03-17	1,794	1,802	1,724	1,724	16,900	1,724
2022-03-16	1,700	1,775	1,678	1,769	13,700	1,769
2022-03-15	1,665	1,685	1,643	1,683	6,300	1,683
2022-03-14	1,645	1,687	1,645	1,660	4,200	1,660
2022-03-11	1,574	1,633	1,574	1,615	9,800	1,615
2022-03-10	1,646	1,646	1,561	1,614	15,400	1,614
2022-03-09	1,550	1,600	1,502	1,505	6,400	1,505
2022-03-08	1,504	1,615	1,500	1,575	8,200	1,575
2022-03-07	1,532	1,573	1,513	1,549	16,600	1,549
2022-03-04	1,578	1,613	1,550	1,612	10,300	1,612
2022-03-03	1,617	1,649	1,595	1,618	10,900	1,618
2022-03-02	1,650	1,719	1,601	1,617	27,500	1,617
2022-03-01	1,654	1,737	1,641	1,723	25,900	1,723
2022-02-28	1,595	1,663	1,573	1,651	21,800	1,651
2022-02-25	1,521	1,579	1,521	1,550	13,200	1,550
2022-02-24	1,531	1,589	1,460	1,491	48,700	1,491
2022-02-22	1,620	1,663	1,586	1,596	25,100	1,596
2022-02-21	1,668	1,668	1,601	1,635	34,200	1,635
2022-02-18	1,672	1,719	1,660	1,697	22,200	1,697
2022-02-17	1,748	1,748	1,696	1,733	53,200	1,733
2022-02-16	1,853	1,893	1,756	1,756	63,100	1,756
2022-02-15	1,949	1,958	1,818	1,818	53,100	1,818
2022-02-14	1,845	1,895	1,835	1,845	61,200	1,845
2022-02-10	2,060	2,115	1,950	1,951	241,200	1,951
2022-02-09	2,214	2,263	1,975	2,011	647,300	2,011
2022-02-08	2,022	2,369	2,000	2,314	2,060,000	2,314
2022-02-07	2,021	2,132	1,968	1,982	411,800	1,982
2022-02-04	2,251	2,279	2,052	2,067	768,300	2,067
2022-02-03	2,640	2,841	2,472	2,472	1,930,000	2,472
2022-02-02	-	-	-	-	-	-
2022-02-01	-	-	-	-	-	-
2022-01-31	-	-	-	-	-	-
2022-01-28	-	-	-	-	-	-
2022-01-27	-	-	-	-	-	-
2022-01-26	-	-	-	-	-	-
2022-01-25	-	-	-	-	-	-
2022-01-24	-	-	-	-	-	-
2022-01-21	-	-	-	-	-	-
2022-01-20	-	-	-	-	-	-
2022-01-19	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31