9425 ReYuu Japan(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 206,000 | 207,000 | 200,000 | 201,000 | 203 | 2,010 |
| 2005-12-29 | 206,000 | 211,000 | 204,000 | 206,000 | 344 | 2,060 |
| 2005-12-28 | 202,000 | 208,000 | 201,000 | 206,000 | 199 | 2,060 |
| 2005-12-27 | 200,000 | 209,000 | 197,000 | 202,000 | 487 | 2,020 |
| 2005-12-26 | 204,000 | 205,000 | 198,000 | 200,000 | 476 | 2,000 |
| 2005-12-22 | 208,000 | 209,000 | 203,000 | 205,000 | 278 | 2,050 |
| 2005-12-21 | 221,000 | 222,000 | 207,000 | 209,000 | 884 | 2,090 |
| 2005-12-20 | 204,000 | 228,000 | 201,000 | 222,000 | 1,669 | 2,220 |
| 2005-12-19 | 206,000 | 209,000 | 204,000 | 205,000 | 320 | 2,050 |
| 2005-12-16 | 212,000 | 213,000 | 201,000 | 207,000 | 559 | 2,070 |
| 2005-12-15 | 217,000 | 223,000 | 213,000 | 213,000 | 561 | 2,130 |
| 2005-12-14 | 217,000 | 220,000 | 217,000 | 218,000 | 340 | 2,180 |
| 2005-12-13 | 219,000 | 221,000 | 213,000 | 218,000 | 952 | 2,180 |
| 2005-12-12 | 209,000 | 227,000 | 196,000 | 212,000 | 2,529 | 2,120 |
| 2005-12-09 | 236,000 | 243,000 | 234,000 | 240,000 | 299 | 2,400 |
| 2005-12-08 | 246,000 | 247,000 | 237,000 | 239,000 | 408 | 2,390 |
| 2005-12-07 | 250,000 | 251,000 | 243,000 | 246,000 | 497 | 2,460 |
| 2005-12-06 | 260,000 | 261,000 | 253,000 | 254,000 | 269 | 2,540 |
| 2005-12-05 | 263,000 | 268,000 | 260,000 | 261,000 | 339 | 2,610 |
| 2005-12-02 | 268,000 | 268,000 | 261,000 | 262,000 | 195 | 2,620 |
| 2005-12-01 | 275,000 | 276,000 | 264,000 | 270,000 | 441 | 2,700 |
| 2005-11-30 | 260,000 | 286,000 | 258,000 | 275,000 | 854 | 2,750 |
| 2005-11-29 | 269,000 | 270,000 | 259,000 | 261,000 | 455 | 2,610 |
| 2005-11-28 | 280,000 | 281,000 | 266,000 | 271,000 | 499 | 2,710 |
| 2005-11-25 | 284,000 | 285,000 | 275,000 | 281,000 | 369 | 2,810 |
| 2005-11-24 | 300,000 | 302,000 | 282,000 | 288,000 | 736 | 2,880 |
| 2005-11-22 | 303,000 | 303,000 | 299,000 | 300,000 | 353 | 3,000 |
| 2005-11-21 | 304,000 | 305,000 | 302,000 | 303,000 | 180 | 3,030 |
| 2005-11-18 | 305,000 | 306,000 | 302,000 | 302,000 | 215 | 3,020 |
| 2005-11-17 | 304,000 | 306,000 | 302,000 | 304,000 | 238 | 3,040 |
| 2005-11-16 | 307,000 | 308,000 | 304,000 | 304,000 | 161 | 3,040 |
| 2005-11-15 | 312,000 | 317,000 | 305,000 | 309,000 | 330 | 3,090 |
| 2005-11-14 | 302,000 | 319,000 | 302,000 | 312,000 | 1,024 | 3,120 |
| 2005-11-11 | 312,000 | 313,000 | 302,000 | 305,000 | 293 | 3,050 |
| 2005-11-10 | 301,000 | 312,000 | 301,000 | 312,000 | 469 | 3,120 |
| 2005-11-09 | 301,000 | 303,000 | 301,000 | 301,000 | 275 | 3,010 |
| 2005-11-08 | 304,000 | 305,000 | 301,000 | 302,000 | 257 | 3,020 |
| 2005-11-07 | 306,000 | 308,000 | 303,000 | 305,000 | 302 | 3,050 |
| 2005-11-04 | 310,000 | 311,000 | 306,000 | 307,000 | 160 | 3,070 |
| 2005-11-02 | 310,000 | 311,000 | 307,000 | 308,000 | 298 | 3,080 |
| 2005-11-01 | 313,000 | 317,000 | 309,000 | 312,000 | 302 | 3,120 |
| 2005-10-31 | 315,000 | 316,000 | 308,000 | 309,000 | 232 | 3,090 |
| 2005-10-28 | 309,000 | 318,000 | 306,000 | 315,000 | 345 | 3,150 |
| 2005-10-27 | 314,000 | 315,000 | 308,000 | 309,000 | 242 | 3,090 |
| 2005-10-26 | 315,000 | 320,000 | 310,000 | 315,000 | 205 | 3,150 |
| 2005-10-25 | 328,000 | 340,000 | 313,000 | 315,000 | 840 | 3,150 |
| 2005-10-24 | 312,000 | 328,000 | 304,000 | 326,000 | 619 | 3,260 |
| 2005-10-21 | 309,000 | 311,000 | 306,000 | 309,000 | 270 | 3,090 |
| 2005-10-20 | 315,000 | 316,000 | 308,000 | 312,000 | 159 | 3,120 |
| 2005-10-19 | 309,000 | 316,000 | 309,000 | 315,000 | 326 | 3,150 |
| 2005-10-18 | 310,000 | 313,000 | 307,000 | 308,000 | 154 | 3,080 |
| 2005-10-17 | 315,000 | 315,000 | 310,000 | 311,000 | 122 | 3,110 |
| 2005-10-14 | 318,000 | 325,000 | 310,000 | 315,000 | 298 | 3,150 |
| 2005-10-13 | 324,000 | 335,000 | 317,000 | 319,000 | 239 | 3,190 |
| 2005-10-12 | 311,000 | 340,000 | 311,000 | 324,000 | 350 | 3,240 |
| 2005-10-11 | 319,000 | 320,000 | 310,000 | 313,000 | 210 | 3,130 |
| 2005-10-07 | 314,000 | 321,000 | 314,000 | 320,000 | 156 | 3,200 |
| 2005-10-06 | 324,000 | 325,000 | 315,000 | 320,000 | 301 | 3,200 |
| 2005-10-05 | 339,000 | 340,000 | 324,000 | 325,000 | 274 | 3,250 |
| 2005-10-04 | 354,000 | 359,000 | 333,000 | 334,000 | 850 | 3,340 |
| 2005-10-03 | 310,000 | 365,000 | 310,000 | 351,000 | 2,581 | 3,510 |
| 2005-09-30 | 307,000 | 314,000 | 306,000 | 306,000 | 268 | 3,060 |
| 2005-09-29 | 300,000 | 321,000 | 300,000 | 308,000 | 654 | 3,080 |
| 2005-09-28 | 306,000 | 331,000 | 302,000 | 317,000 | 486 | 3,170 |
| 2005-09-27 | 323,000 | 324,000 | 307,000 | 310,000 | 387 | 3,100 |
| 2005-09-26 | 331,000 | 332,000 | 322,000 | 324,000 | 312 | 3,240 |
| 2005-09-22 | 339,000 | 340,000 | 330,000 | 331,000 | 322 | 3,310 |
| 2005-09-21 | 351,000 | 352,000 | 338,000 | 339,000 | 426 | 3,390 |
| 2005-09-20 | 354,000 | 355,000 | 350,000 | 351,000 | 324 | 3,510 |
| 2005-09-16 | 366,000 | 369,000 | 356,000 | 359,000 | 317 | 3,590 |
| 2005-09-15 | 351,000 | 368,000 | 350,000 | 366,000 | 489 | 3,660 |
| 2005-09-14 | 354,000 | 355,000 | 350,000 | 352,000 | 370 | 3,520 |
| 2005-09-13 | 356,000 | 357,000 | 353,000 | 355,000 | 201 | 3,550 |
| 2005-09-12 | 355,000 | 360,000 | 355,000 | 357,000 | 178 | 3,570 |
| 2005-09-09 | 358,000 | 359,000 | 353,000 | 356,000 | 261 | 3,560 |
| 2005-09-08 | 363,000 | 364,000 | 352,000 | 359,000 | 612 | 3,590 |
| 2005-09-07 | 374,000 | 375,000 | 369,000 | 370,000 | 288 | 3,700 |
| 2005-09-06 | 376,000 | 381,000 | 370,000 | 373,000 | 435 | 3,730 |
| 2005-09-05 | 385,000 | 389,000 | 376,000 | 377,000 | 372 | 3,770 |
| 2005-09-02 | 390,000 | 393,000 | 384,000 | 385,000 | 268 | 3,850 |
| 2005-09-01 | 386,000 | 396,000 | 383,000 | 385,000 | 531 | 3,850 |
| 2005-08-31 | 381,000 | 396,000 | 377,000 | 387,000 | 438 | 3,870 |
| 2005-08-30 | 378,000 | 402,000 | 377,000 | 382,000 | 1,183 | 3,820 |
| 2005-08-29 | 380,000 | 383,000 | 375,000 | 376,000 | 188 | 3,760 |
| 2005-08-26 | 375,000 | 386,000 | 375,000 | 378,000 | 319 | 3,780 |
| 2005-08-25 | 385,000 | 386,000 | 373,000 | 375,000 | 490 | 3,750 |
| 2005-08-24 | 394,000 | 395,000 | 382,000 | 385,000 | 342 | 3,850 |
| 2005-08-23 | 396,000 | 405,000 | 385,000 | 392,000 | 701 | 3,920 |
| 2005-08-22 | 389,000 | 393,000 | 375,000 | 390,000 | 897 | 3,900 |
| 2005-08-19 | 400,000 | 401,000 | 382,000 | 386,000 | 1,435 | 3,860 |
| 2005-08-18 | 405,000 | 449,000 | 400,000 | 404,000 | 6,976 | 4,040 |
| 2005-08-17 | 390,000 | 398,000 | 378,000 | 396,000 | 1,568 | 3,960 |
| 2005-08-16 | 357,000 | 391,000 | 355,000 | 391,000 | 1,624 | 3,910 |
| 2005-08-15 | 365,000 | 366,000 | 355,000 | 361,000 | 221 | 3,610 |
| 2005-08-12 | 369,000 | 370,000 | 362,000 | 365,000 | 301 | 3,650 |
| 2005-08-11 | 380,000 | 382,000 | 367,000 | 373,000 | 567 | 3,730 |
| 2005-08-10 | 389,000 | 402,000 | 375,000 | 382,000 | 1,267 | 3,820 |
| 2005-08-09 | 343,000 | 384,000 | 343,000 | 375,000 | 1,351 | 3,750 |
| 2005-08-08 | 335,000 | 355,000 | 331,000 | 345,000 | 384 | 3,450 |
| 2005-08-05 | 346,000 | 360,000 | 340,000 | 351,000 | 404 | 3,510 |
| 2005-08-04 | 359,000 | 360,000 | 338,000 | 348,000 | 598 | 3,480 |
| 2005-08-03 | 379,000 | 380,000 | 360,000 | 360,000 | 575 | 3,600 |
| 2005-08-02 | 384,000 | 388,000 | 377,000 | 379,000 | 360 | 3,790 |
| 2005-08-01 | 380,000 | 393,000 | 379,000 | 383,000 | 581 | 3,830 |
| 2005-07-29 | 398,000 | 400,000 | 383,000 | 386,000 | 686 | 3,860 |
| 2005-07-28 | 414,000 | 424,000 | 392,000 | 395,000 | 1,345 | 3,950 |
| 2005-07-27 | 392,000 | 408,000 | 380,000 | 404,000 | 1,395 | 4,040 |
| 2005-07-26 | 404,000 | 405,000 | 387,000 | 390,000 | 990 | 3,900 |
| 2005-07-25 | 410,000 | 426,000 | 405,000 | 406,000 | 2,185 | 4,060 |
| 2005-07-22 | 380,000 | 417,000 | 380,000 | 410,000 | 3,321 | 4,100 |
| 2005-07-21 | 390,000 | 391,000 | 376,000 | 377,000 | 1,104 | 3,770 |
| 2005-07-20 | 409,000 | 420,000 | 386,000 | 392,000 | 1,553 | 3,920 |
| 2005-07-19 | 427,000 | 450,000 | 400,000 | 403,000 | 3,500 | 4,030 |
| 2005-07-15 | 450,000 | 484,000 | 420,000 | 423,000 | 9,584 | 4,230 |
| 2005-07-14 | 375,000 | 456,000 | 375,000 | 439,000 | 13,971 | 4,390 |
| 2005-07-13 | 346,000 | 378,000 | 335,000 | 368,000 | 3,080 | 3,680 |
| 2005-07-12 | 320,000 | 345,000 | 316,000 | 340,000 | 1,421 | 3,400 |
| 2005-07-11 | 313,000 | 320,000 | 312,000 | 315,000 | 328 | 3,150 |
| 2005-07-08 | 312,000 | 336,000 | 308,000 | 312,000 | 1,093 | 3,120 |
| 2005-07-07 | 344,000 | 345,000 | 317,000 | 319,000 | 1,610 | 3,190 |
| 2005-07-06 | 310,000 | 353,000 | 300,000 | 345,000 | 2,884 | 3,450 |
| 2005-07-05 | 325,000 | 326,000 | 308,000 | 312,000 | 1,257 | 3,120 |
| 2005-07-04 | 343,000 | 344,000 | 321,000 | 326,000 | 979 | 3,260 |
| 2005-07-01 | 350,000 | 351,000 | 339,000 | 343,000 | 505 | 3,430 |
| 2005-06-30 | 358,000 | 360,000 | 349,000 | 350,000 | 512 | 3,500 |
| 2005-06-29 | 361,000 | 362,000 | 354,000 | 358,000 | 977 | 3,580 |
| 2005-06-28 | 365,000 | 366,000 | 351,000 | 355,000 | 1,119 | 3,550 |
| 2005-06-27 | 377,000 | 378,000 | 365,000 | 368,000 | 712 | 3,680 |
| 2005-06-24 | 376,000 | 386,000 | 372,000 | 380,000 | 643 | 3,800 |
| 2005-06-23 | 382,000 | 391,000 | 376,000 | 379,000 | 527 | 3,790 |
| 2005-06-22 | 380,000 | 390,000 | 378,000 | 382,000 | 296 | 3,820 |
| 2005-06-21 | 384,000 | 400,000 | 376,000 | 386,000 | 1,011 | 3,860 |
| 2005-06-20 | 386,000 | 387,000 | 365,000 | 384,000 | 794 | 3,840 |
| 2005-06-17 | 415,000 | 416,000 | 383,000 | 387,000 | 1,968 | 3,870 |
| 2005-06-16 | 360,000 | 423,000 | 355,000 | 416,000 | 4,845 | 4,160 |
| 2005-06-15 | 369,000 | 373,000 | 351,000 | 361,000 | 1,440 | 3,610 |
| 2005-06-14 | 389,000 | 392,000 | 349,000 | 371,000 | 2,427 | 3,710 |
| 2005-06-13 | 428,000 | 429,000 | 395,000 | 398,000 | 2,048 | 3,980 |
| 2005-06-10 | 438,000 | 447,000 | 420,000 | 432,000 | 2,572 | 4,320 |
| 2005-06-09 | 429,000 | 469,000 | 420,000 | 438,000 | 4,235 | 4,380 |
| 2005-06-08 | 517,000 | 525,000 | 493,000 | 497,000 | 2,459 | 4,970 |
| 2005-06-07 | 525,000 | 544,000 | 518,000 | 520,000 | 1,990 | 5,200 |
| 2005-06-06 | 531,000 | 550,000 | 515,000 | 522,000 | 2,302 | 5,220 |
| 2005-06-03 | 585,000 | 589,000 | 529,000 | 534,000 | 6,799 | 5,340 |
| 2005-06-02 | 497,000 | 587,000 | 495,000 | 584,000 | 12,637 | 5,840 |
| 2005-06-01 | 508,000 | 511,000 | 490,000 | 496,000 | 1,769 | 4,960 |
| 2005-05-31 | 508,000 | 514,000 | 496,000 | 505,000 | 2,301 | 5,050 |
| 2005-05-30 | 494,000 | 520,000 | 486,000 | 500,000 | 3,908 | 5,000 |
| 2005-05-27 | 465,000 | 489,000 | 457,000 | 488,000 | 2,882 | 4,880 |
| 2005-05-26 | 519,000 | 523,000 | 454,000 | 465,000 | 3,265 | 4,650 |
| 2005-05-25 | 484,000 | 523,000 | 448,000 | 508,000 | 3,822 | 5,080 |
| 2005-05-24 | 515,000 | 520,000 | 468,000 | 482,000 | 2,550 | 4,820 |
| 2005-05-23 | 548,000 | 557,000 | 503,000 | 509,000 | 2,647 | 5,090 |
| 2005-05-20 | 565,000 | 590,000 | 526,000 | 540,000 | 5,511 | 5,400 |
| 2005-05-19 | 521,000 | 590,000 | 511,000 | 564,000 | 10,816 | 5,640 |
| 2005-05-18 | 464,000 | 508,000 | 435,000 | 505,000 | 8,753 | 5,050 |
| 2005-05-17 | 529,000 | 568,000 | 400,000 | 439,000 | 7,006 | 4,390 |
| 2005-05-16 | 565,000 | 617,000 | 512,000 | 525,000 | 5,534 | 5,250 |
| 2005-05-13 | 606,000 | 645,000 | 546,000 | 565,000 | 8,769 | 5,650 |
| 2005-05-12 | 693,000 | 724,000 | 571,000 | 603,000 | 11,710 | 6,030 |
| 2005-05-11 | 635,000 | 698,000 | 610,000 | 668,000 | 15,378 | 6,680 |
| 2005-05-10 | 534,000 | 675,000 | 496,000 | 590,000 | 21,364 | 5,900 |
| 2005-05-09 | 831,000 | 850,000 | 550,000 | 563,000 | 20,242 | 5,630 |
| 2005-05-06 | 619,000 | 740,000 | 619,000 | 740,000 | 20,643 | 7,400 |
| 2005-05-02 | 343,000 | 544,000 | 343,000 | 538,000 | 24,540 | 5,380 |
| 2005-04-28 | 265,000 | 324,000 | 265,000 | 324,000 | 15,829 | 3,240 |
| 2005-04-27 | 256,000 | 272,000 | 248,000 | 265,000 | 9,010 | 2,650 |
| 2005-04-26 | 265,000 | 266,000 | 243,000 | 257,000 | 10,616 | 2,570 |
| 2005-04-25 | 228,000 | 266,000 | 225,000 | 264,000 | 10,179 | 2,640 |
| 2005-04-22 | 224,000 | 245,000 | 212,000 | 218,000 | 10,656 | 2,180 |
| 2005-04-21 | 232,000 | 234,000 | 184,000 | 220,000 | 13,226 | 2,200 |
| 2005-04-20 | 175,000 | 232,000 | 175,000 | 220,000 | 17,710 | 2,200 |
| 2005-04-19 | 164,000 | 170,000 | 160,000 | 169,000 | 3,062 | 1,690 |
| 2005-04-18 | 165,000 | 175,000 | 157,000 | 160,000 | 5,740 | 1,600 |
| 2005-04-15 | 154,000 | 164,000 | 151,000 | 163,000 | 4,659 | 1,630 |
| 2005-04-14 | 150,000 | 164,000 | 143,000 | 153,000 | 3,159 | 1,530 |
| 2005-04-13 | 154,000 | 155,000 | 147,000 | 150,000 | 1,508 | 1,500 |
| 2005-04-12 | 165,000 | 166,000 | 147,000 | 151,000 | 5,956 | 1,510 |
| 2005-04-11 | 156,000 | 175,000 | 156,000 | 165,000 | 8,263 | 1,650 |
| 2005-04-08 | 141,000 | 160,000 | 138,000 | 155,000 | 5,219 | 1,550 |
| 2005-04-07 | 144,000 | 150,000 | 136,000 | 140,000 | 4,285 | 1,400 |
| 2005-04-06 | 179,000 | 184,000 | 142,000 | 144,000 | 16,752 | 1,440 |
分割・併合履歴 ： [2013-10-29]1株→100株
