9214 Recovery International(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,018	2,100	1,995	2,041	10,900	2,041
2023-12-28	1,938	2,027	1,930	1,980	19,600	1,980
2023-12-27	1,888	1,932	1,865	1,898	17,100	1,898
2023-12-26	1,840	1,929	1,832	1,928	20,100	1,928
2023-12-25	1,900	1,910	1,829	1,839	17,700	1,839
2023-12-22	1,996	1,996	1,931	1,938	6,300	1,938
2023-12-21	1,991	2,000	1,963	1,965	3,300	1,965
2023-12-20	1,950	2,005	1,950	2,000	7,700	2,000
2023-12-19	1,935	1,945	1,914	1,945	4,800	1,945
2023-12-18	1,912	1,955	1,912	1,954	5,500	1,954
2023-12-15	1,898	1,912	1,863	1,912	12,700	1,912
2023-12-14	1,900	1,929	1,866	1,867	9,500	1,867
2023-12-13	1,809	1,883	1,809	1,866	11,600	1,866
2023-12-12	1,890	1,890	1,819	1,825	19,400	1,825
2023-12-11	1,977	1,978	1,890	1,895	12,100	1,895
2023-12-08	1,991	2,000	1,972	1,972	8,400	1,972
2023-12-07	2,025	2,025	1,985	2,000	3,800	2,000
2023-12-06	1,994	2,050	1,994	2,032	8,700	2,032
2023-12-05	1,983	2,003	1,969	2,003	7,000	2,003
2023-12-04	2,014	2,015	1,976	1,981	10,000	1,981
2023-12-01	2,034	2,034	2,015	2,015	2,600	2,015
2023-11-30	2,036	2,039	2,020	2,033	3,800	2,033
2023-11-29	2,057	2,062	2,035	2,036	2,900	2,036
2023-11-28	2,060	2,079	2,020	2,037	5,600	2,037
2023-11-27	2,187	2,187	2,060	2,061	8,500	2,061
2023-11-24	2,199	2,199	2,170	2,175	2,900	2,175
2023-11-22	2,120	2,186	2,091	2,161	5,300	2,161
2023-11-21	2,055	2,110	2,055	2,096	4,700	2,096
2023-11-20	2,084	2,100	2,064	2,064	2,300	2,064
2023-11-17	2,143	2,150	2,027	2,089	9,300	2,089
2023-11-16	2,144	2,194	2,140	2,160	4,500	2,160
2023-11-15	2,211	2,211	2,131	2,145	11,600	2,145
2023-11-14	2,261	2,300	2,200	2,210	11,400	2,210
2023-11-13	2,360	2,409	2,358	2,401	8,000	2,401
2023-11-10	2,317	2,348	2,317	2,341	1,200	2,341
2023-11-09	2,380	2,380	2,301	2,317	1,000	2,317
2023-11-08	2,388	2,388	2,318	2,351	2,700	2,351
2023-11-07	2,374	2,374	2,334	2,347	800	2,347
2023-11-06	2,255	2,340	2,255	2,340	5,400	2,340
2023-11-02	2,254	2,260	2,200	2,244	1,600	2,244
2023-11-01	2,188	2,245	2,188	2,230	2,200	2,230
2023-10-31	2,266	2,266	2,229	2,238	3,100	2,238
2023-10-30	2,199	2,216	2,190	2,216	800	2,216
2023-10-27	2,176	2,200	2,170	2,181	2,900	2,181
2023-10-26	2,150	2,226	2,101	2,226	2,500	2,226
2023-10-25	2,254	2,280	2,166	2,166	3,200	2,166
2023-10-24	2,223	2,253	2,150	2,244	8,300	2,244
2023-10-23	2,260	2,299	2,230	2,239	2,400	2,239
2023-10-20	2,315	2,349	2,253	2,264	3,700	2,264
2023-10-19	2,316	2,385	2,314	2,314	4,800	2,314
2023-10-18	2,315	2,343	2,315	2,316	3,700	2,316
2023-10-17	2,300	2,350	2,300	2,322	2,500	2,322
2023-10-16	2,326	2,333	2,290	2,300	4,300	2,300
2023-10-13	2,458	2,458	2,326	2,326	7,800	2,326
2023-10-12	2,375	2,449	2,372	2,449	6,200	2,449
2023-10-11	2,296	2,347	2,274	2,347	4,300	2,347
2023-10-10	2,186	2,300	2,154	2,268	6,400	2,268
2023-10-06	2,202	2,218	2,139	2,164	6,300	2,164
2023-10-05	2,250	2,251	2,196	2,232	5,800	2,232
2023-10-04	2,200	2,284	2,182	2,244	6,600	2,244
2023-10-03	2,248	2,342	2,219	2,231	6,800	2,231
2023-10-02	2,320	2,350	2,246	2,250	9,300	2,250
2023-09-29	2,430	2,445	2,304	2,334	13,400	2,334
2023-09-28	2,468	2,479	2,416	2,426	5,000	2,426
2023-09-27	2,510	2,514	2,451	2,468	6,700	2,468
2023-09-26	2,490	2,521	2,451	2,484	3,500	2,484
2023-09-25	2,457	2,537	2,420	2,491	8,800	2,491
2023-09-22	2,428	2,462	2,402	2,427	11,800	2,427
2023-09-21	2,447	2,447	2,417	2,428	2,000	2,428
2023-09-20	2,425	2,432	2,412	2,426	4,000	2,426
2023-09-19	2,406	2,429	2,402	2,425	3,700	2,425
2023-09-15	2,424	2,452	2,385	2,408	10,200	2,408
2023-09-14	2,458	2,468	2,420	2,437	8,800	2,437
2023-09-13	2,471	2,499	2,460	2,467	7,800	2,467
2023-09-12	2,432	2,537	2,432	2,490	11,200	2,490
2023-09-11	2,523	2,533	2,402	2,448	16,200	2,448
2023-09-08	2,549	2,560	2,528	2,534	2,800	2,534
2023-09-07	2,557	2,579	2,516	2,549	5,900	2,549
2023-09-06	2,565	2,614	2,545	2,561	9,100	2,561
2023-09-05	2,543	2,591	2,541	2,565	2,900	2,565
2023-09-04	2,532	2,597	2,532	2,569	4,400	2,569
2023-09-01	2,560	2,560	2,482	2,529	18,000	2,529
2023-08-31	2,571	2,598	2,530	2,560	7,500	2,560
2023-08-30	2,614	2,655	2,550	2,572	12,300	2,572
2023-08-29	2,609	2,650	2,576	2,650	5,400	2,650
2023-08-28	2,655	2,676	2,610	2,621	8,900	2,621
2023-08-25	2,700	2,710	2,648	2,650	4,700	2,650
2023-08-24	2,730	2,755	2,683	2,700	7,100	2,700
2023-08-23	2,673	2,737	2,673	2,718	5,900	2,718
2023-08-22	2,642	2,680	2,624	2,673	7,100	2,673
2023-08-21	2,545	2,655	2,531	2,624	7,400	2,624
2023-08-18	2,600	2,620	2,560	2,583	9,100	2,583
2023-08-17	2,698	2,732	2,616	2,660	11,600	2,660
2023-08-16	2,569	2,704	2,567	2,684	12,800	2,684
2023-08-15	2,544	2,622	2,475	2,573	41,900	2,573
2023-08-14	2,668	2,735	2,620	2,633	33,200	2,633
2023-08-10	2,751	2,751	2,655	2,699	12,600	2,699
2023-08-09	2,646	2,769	2,635	2,728	21,900	2,728
2023-08-08	2,741	2,761	2,631	2,678	21,000	2,678
2023-08-07	2,850	2,850	2,691	2,742	48,000	2,742
2023-08-04	2,941	3,080	2,874	2,900	46,500	2,900
2023-08-03	2,905	2,978	2,905	2,978	9,900	2,978
2023-08-02	2,986	3,015	2,923	2,942	28,300	2,942
2023-08-01	3,035	3,100	2,990	3,020	23,000	3,020
2023-07-31	2,932	3,015	2,919	3,015	19,700	3,015
2023-07-28	2,921	3,030	2,867	2,932	31,800	2,932
2023-07-27	2,804	2,916	2,765	2,916	21,800	2,916
2023-07-26	3,045	3,050	2,832	2,849	58,200	2,849
2023-07-25	3,030	3,095	2,950	3,060	20,700	3,060
2023-07-24	3,085	3,100	2,990	3,035	12,200	3,035
2023-07-21	3,090	3,125	2,995	3,050	25,900	3,050
2023-07-20	3,175	3,260	3,080	3,135	27,200	3,135
2023-07-19	3,135	3,240	3,070	3,220	26,400	3,220
2023-07-18	3,180	3,235	3,045	3,135	19,400	3,135
2023-07-14	3,170	3,245	3,070	3,160	35,300	3,160
2023-07-13	3,260	3,280	3,035	3,130	56,000	3,130
2023-07-12	3,250	3,335	3,145	3,300	47,600	3,300
2023-07-11	2,950	3,275	2,912	3,245	120,800	3,245
2023-07-10	2,784	2,912	2,784	2,900	27,200	2,900
2023-07-07	2,760	2,825	2,758	2,805	23,700	2,805
2023-07-06	2,975	2,975	2,777	2,794	40,100	2,794
2023-07-05	2,939	3,005	2,915	2,970	19,000	2,970
2023-07-04	2,912	3,010	2,863	2,971	32,200	2,971
2023-07-03	2,978	2,978	2,880	2,880	20,200	2,880
2023-06-30	3,010	3,010	2,900	2,915	19,000	2,915
2023-06-29	2,944	3,045	2,933	3,005	23,300	3,005
2023-06-28	3,050	3,085	2,914	2,917	36,400	2,917
2023-06-27	2,974	3,025	2,885	3,015	30,800	3,015
2023-06-26	2,951	3,160	2,855	3,020	82,200	3,020
2023-06-23	2,770	2,906	2,755	2,895	35,500	2,895
2023-06-22	2,829	2,829	2,747	2,760	16,000	2,760
2023-06-21	2,807	2,875	2,760	2,779	27,400	2,779
2023-06-20	2,664	2,802	2,612	2,802	31,200	2,802
2023-06-19	2,700	2,708	2,651	2,691	20,900	2,691
2023-06-16	2,500	2,668	2,500	2,668	30,800	2,668
2023-06-15	2,609	2,627	2,495	2,505	49,900	2,505
2023-06-14	2,700	2,739	2,622	2,623	28,900	2,623
2023-06-13	2,754	2,754	2,569	2,668	66,300	2,668
2023-06-12	2,798	2,850	2,667	2,706	87,900	2,706
2023-06-09	2,715	2,833	2,625	2,825	196,800	2,825
2023-06-08	2,400	2,882	2,325	2,615	441,700	2,615
2023-06-07	2,520	2,520	2,400	2,461	331,800	2,461
2023-06-06	2,009	2,039	1,998	2,020	6,300	2,020
2023-06-05	1,996	2,022	1,960	1,995	8,900	1,995
2023-06-02	1,935	2,004	1,935	1,983	8,100	1,983
2023-06-01	1,960	2,013	1,920	1,940	6,400	1,940
2023-05-31	2,010	2,012	1,950	1,979	6,600	1,979
2023-05-30	1,977	2,014	1,946	2,000	7,600	2,000
2023-05-29	2,012	2,030	1,976	1,990	13,500	1,990
2023-05-26	2,055	2,085	2,002	2,027	12,500	2,027
2023-05-25	2,076	2,102	2,071	2,071	2,900	2,071
2023-05-24	2,090	2,120	2,070	2,076	1,700	2,076
2023-05-23	2,147	2,147	2,020	2,118	11,700	2,118
2023-05-22	2,051	2,148	2,051	2,107	11,600	2,107
2023-05-19	2,110	2,112	2,035	2,045	18,200	2,045
2023-05-18	2,203	2,207	2,125	2,126	8,800	2,126
2023-05-17	2,200	2,261	2,146	2,203	18,600	2,203
2023-05-16	2,279	2,279	2,114	2,170	32,900	2,170
2023-05-15	1,999	2,019	1,946	2,014	9,800	2,014
2023-05-12	1,946	1,977	1,946	1,977	3,300	1,977
2023-05-11	1,990	1,990	1,941	1,954	2,100	1,954
2023-05-10	1,966	1,988	1,963	1,968	2,500	1,968
2023-05-09	1,947	1,965	1,941	1,945	3,500	1,945
2023-05-08	1,932	1,947	1,932	1,947	3,700	1,947
2023-05-02	1,936	1,936	1,910	1,921	2,900	1,921
2023-05-01	1,947	1,947	1,920	1,921	2,800	1,921
2023-04-28	1,947	1,955	1,916	1,942	3,900	1,942
2023-04-27	1,850	1,947	1,828	1,947	17,800	1,947
2023-04-26	1,918	1,924	1,886	1,886	4,700	1,886
2023-04-25	1,939	1,976	1,919	1,919	5,400	1,919
2023-04-24	1,999	1,999	1,930	1,939	15,800	1,939
2023-04-21	2,002	2,012	2,001	2,002	1,400	2,002
2023-04-20	2,008	2,008	2,002	2,002	3,700	2,002
2023-04-19	2,041	2,041	2,015	2,031	1,300	2,031
2023-04-18	2,046	2,046	2,024	2,028	2,000	2,028
2023-04-17	2,014	2,041	2,004	2,010	3,700	2,010
2023-04-14	2,001	2,030	2,001	2,014	3,200	2,014
2023-04-13	2,032	2,059	2,001	2,001	3,800	2,001
2023-04-12	2,049	2,049	1,966	2,007	3,600	2,007
2023-04-11	2,015	2,045	2,001	2,040	1,800	2,040
2023-04-10	2,045	2,050	1,985	2,009	5,100	2,009
2023-04-07	2,014	2,098	2,010	2,049	8,400	2,049
2023-04-06	1,972	2,014	1,965	2,014	3,500	2,014
2023-04-05	1,988	1,991	1,963	1,991	800	1,991
2023-04-04	1,953	1,993	1,953	1,988	3,200	1,988
2023-04-03	1,942	1,996	1,942	1,962	5,700	1,962
2023-03-31	1,999	2,014	1,936	1,942	7,100	1,942
2023-03-30	1,992	2,017	1,986	1,986	1,500	1,986
2023-03-29	1,976	2,020	1,976	1,994	8,000	1,994
2023-03-28	1,965	1,978	1,950	1,950	4,600	1,950
2023-03-27	1,944	1,980	1,944	1,961	5,400	1,961
2023-03-24	1,953	1,953	1,925	1,938	2,600	1,938
2023-03-23	1,928	1,934	1,890	1,934	2,200	1,934
2023-03-22	1,959	1,959	1,899	1,900	3,100	1,900
2023-03-20	1,849	1,879	1,847	1,879	5,400	1,879
2023-03-17	1,860	1,860	1,828	1,849	3,500	1,849
2023-03-16	1,827	1,860	1,815	1,860	7,900	1,860
2023-03-15	1,837	1,847	1,819	1,847	1,900	1,847
2023-03-14	1,816	1,849	1,816	1,837	3,400	1,837
2023-03-13	1,849	1,850	1,819	1,819	5,200	1,819
2023-03-10	1,850	1,866	1,850	1,850	2,800	1,850
2023-03-09	1,900	1,900	1,833	1,856	5,300	1,856
2023-03-08	1,858	1,883	1,843	1,883	6,200	1,883
2023-03-07	1,820	1,858	1,820	1,858	4,500	1,858
2023-03-06	1,816	1,837	1,809	1,837	4,200	1,837
2023-03-03	1,848	1,848	1,811	1,826	6,000	1,826
2023-03-02	1,812	1,838	1,810	1,838	2,000	1,838
2023-03-01	1,805	1,820	1,805	1,820	1,300	1,820
2023-02-28	1,811	1,813	1,805	1,805	2,600	1,805
2023-02-27	1,830	1,830	1,810	1,811	1,500	1,811
2023-02-24	1,812	1,822	1,806	1,817	5,100	1,817
2023-02-22	1,825	1,838	1,822	1,825	2,800	1,825
2023-02-21	1,847	1,851	1,840	1,840	1,600	1,840
2023-02-20	1,847	1,859	1,823	1,858	6,900	1,858
2023-02-17	1,830	1,844	1,823	1,844	2,500	1,844
2023-02-16	1,860	1,860	1,800	1,830	15,500	1,830
2023-02-15	1,826	1,882	1,822	1,870	5,300	1,870
2023-02-14	1,886	1,892	1,813	1,827	19,900	1,827
2023-02-13	1,921	1,924	1,851	1,884	18,200	1,884
2023-02-10	1,955	1,961	1,840	1,961	13,300	1,961
2023-02-09	1,997	1,997	1,938	1,974	5,100	1,974
2023-02-08	1,940	1,990	1,940	1,990	2,500	1,990
2023-02-07	1,967	1,972	1,940	1,940	2,500	1,940
2023-02-06	1,970	1,970	1,941	1,967	1,700	1,967
2023-02-03	1,944	1,967	1,930	1,967	2,300	1,967
2023-02-02	1,930	1,969	1,930	1,930	3,400	1,930
2023-02-01	1,925	1,958	1,925	1,958	1,900	1,958
2023-01-31	1,918	1,925	1,903	1,925	2,400	1,925
2023-01-30	1,986	1,986	1,922	1,935	7,700	1,935
2023-01-27	2,043	2,043	1,933	1,982	19,900	1,982
2023-01-26	1,890	2,010	1,888	2,008	14,700	2,008
2023-01-25	1,862	1,888	1,854	1,888	6,800	1,888
2023-01-24	1,880	1,880	1,862	1,862	6,200	1,862
2023-01-23	1,858	1,880	1,851	1,878	4,600	1,878
2023-01-20	1,851	1,894	1,848	1,848	2,600	1,848
2023-01-19	1,836	1,872	1,823	1,851	7,100	1,851
2023-01-18	1,848	1,912	1,848	1,876	3,900	1,876
2023-01-17	1,883	1,891	1,820	1,888	2,700	1,888
2023-01-16	1,820	1,890	1,817	1,886	4,200	1,886
2023-01-13	1,879	1,880	1,845	1,854	2,300	1,854
2023-01-12	1,882	1,902	1,865	1,879	5,400	1,879
2023-01-11	1,863	1,905	1,863	1,882	8,600	1,882
2023-01-10	1,861	1,889	1,855	1,863	6,800	1,863
2023-01-06	1,853	1,894	1,851	1,860	6,300	1,860
2023-01-05	1,825	1,855	1,814	1,855	7,000	1,855
2023-01-04	1,855	1,855	1,800	1,822	10,000	1,822

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