9425 ReYuu Japan(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 15,500 | 17,150 | 15,000 | 17,150 | 10 | 171.50 |
| 2008-12-25 | 17,400 | 17,400 | 15,900 | 15,900 | 16 | 159 |
| 2008-12-24 | 15,900 | 16,000 | 15,900 | 16,000 | 13 | 160 |
| 2008-12-22 | 18,050 | 18,050 | 16,500 | 16,700 | 16 | 167 |
| 2008-12-19 | 18,070 | 18,270 | 18,070 | 18,070 | 3 | 180.70 |
| 2008-12-18 | 19,400 | 19,400 | 17,470 | 18,470 | 11 | 184.70 |
| 2008-12-17 | 16,450 | 18,450 | 15,950 | 17,800 | 31 | 178 |
| 2008-12-16 | 16,400 | 16,500 | 15,950 | 16,450 | 74 | 164.50 |
| 2008-12-15 | 17,800 | 17,800 | 17,800 | 17,800 | 20 | 178 |
| 2008-12-12 | 15,400 | 15,800 | 15,000 | 15,800 | 28 | 158 |
| 2008-12-11 | 13,700 | 14,800 | 13,700 | 13,800 | 19 | 138 |
| 2008-12-10 | 12,620 | 13,700 | 12,620 | 13,700 | 16 | 137 |
| 2008-12-09 | 14,600 | 14,600 | 14,500 | 14,600 | 4 | 146 |
| 2008-12-08 | 16,000 | 16,000 | 14,600 | 14,600 | 5 | 146 |
| 2008-12-04 | 16,500 | 16,500 | 16,500 | 16,500 | 1 | 165 |
| 2008-12-03 | 16,600 | 16,600 | 16,500 | 16,500 | 3 | 165 |
| 2008-12-02 | 19,100 | 19,100 | 17,500 | 17,600 | 20 | 176 |
| 2008-12-01 | 17,120 | 19,500 | 17,120 | 19,500 | 6 | 195 |
| 2008-11-27 | 17,500 | 17,500 | 17,500 | 17,500 | 1 | 175 |
| 2008-11-25 | 19,500 | 19,500 | 18,300 | 18,300 | 5 | 183 |
| 2008-11-20 | 19,600 | 19,600 | 18,100 | 18,100 | 2 | 181 |
| 2008-11-19 | 19,100 | 20,000 | 19,100 | 20,000 | 4 | 200 |
| 2008-11-18 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2008-11-14 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2008-11-13 | 19,100 | 19,100 | 19,100 | 19,100 | 3 | 191 |
| 2008-11-12 | 19,500 | 19,500 | 19,500 | 19,500 | 2 | 195 |
| 2008-11-11 | 19,600 | 19,600 | 19,600 | 19,600 | 1 | 196 |
| 2008-11-10 | 19,600 | 19,600 | 19,600 | 19,600 | 1 | 196 |
| 2008-11-07 | 19,800 | 19,800 | 19,700 | 19,700 | 4 | 197 |
| 2008-11-06 | 19,700 | 19,700 | 19,700 | 19,700 | 1 | 197 |
| 2008-11-05 | 20,300 | 20,300 | 20,000 | 20,000 | 2 | 200 |
| 2008-11-04 | 20,300 | 20,600 | 19,800 | 20,100 | 15 | 201 |
| 2008-10-31 | 20,700 | 20,700 | 20,700 | 20,700 | 4 | 207 |
| 2008-10-30 | 18,900 | 18,900 | 18,100 | 18,700 | 8 | 187 |
| 2008-10-28 | 18,100 | 20,000 | 18,100 | 20,000 | 10 | 200 |
| 2008-10-27 | 21,000 | 21,000 | 19,700 | 19,700 | 6 | 197 |
| 2008-10-24 | 21,300 | 21,400 | 20,100 | 21,400 | 15 | 214 |
| 2008-10-23 | 21,100 | 21,100 | 21,100 | 21,100 | 5 | 211 |
| 2008-10-22 | 19,500 | 21,500 | 19,500 | 21,500 | 7 | 215 |
| 2008-10-21 | 19,510 | 19,850 | 19,510 | 19,850 | 4 | 198.50 |
| 2008-10-20 | 18,000 | 19,200 | 18,000 | 19,200 | 8 | 192 |
| 2008-10-17 | 19,900 | 20,000 | 18,000 | 18,000 | 20 | 180 |
| 2008-10-16 | 18,550 | 19,900 | 18,500 | 19,900 | 5 | 199 |
| 2008-10-15 | 20,000 | 20,000 | 20,000 | 20,000 | 4 | 200 |
| 2008-10-14 | 19,650 | 19,700 | 19,650 | 19,700 | 6 | 197 |
| 2008-10-10 | 17,530 | 17,600 | 17,500 | 17,500 | 15 | 175 |
| 2008-10-09 | 17,500 | 19,100 | 17,500 | 18,530 | 11 | 185.30 |
| 2008-10-08 | 20,300 | 20,300 | 17,200 | 17,200 | 18 | 172 |
| 2008-10-07 | 22,000 | 22,000 | 19,100 | 20,000 | 36 | 200 |
| 2008-10-06 | 22,000 | 23,000 | 22,000 | 23,000 | 14 | 230 |
| 2008-10-03 | 26,500 | 26,500 | 24,400 | 25,000 | 15 | 250 |
| 2008-10-02 | 26,700 | 27,000 | 26,600 | 26,600 | 4 | 266 |
| 2008-10-01 | 27,400 | 27,400 | 27,000 | 27,000 | 5 | 270 |
| 2008-09-30 | 26,510 | 27,000 | 26,500 | 27,000 | 11 | 270 |
| 2008-09-29 | 29,510 | 29,510 | 29,500 | 29,500 | 9 | 295 |
| 2008-09-26 | 29,400 | 30,000 | 29,390 | 29,390 | 5 | 293.90 |
| 2008-09-25 | 29,990 | 29,990 | 29,010 | 29,010 | 3 | 290.10 |
| 2008-09-24 | 29,600 | 29,600 | 29,600 | 29,600 | 1 | 296 |
| 2008-09-22 | 29,500 | 30,400 | 29,000 | 29,500 | 20 | 295 |
| 2008-09-19 | 30,050 | 30,050 | 30,000 | 30,000 | 3 | 300 |
| 2008-09-18 | 29,690 | 29,690 | 29,690 | 29,690 | 1 | 296.90 |
| 2008-09-17 | 28,000 | 30,400 | 28,000 | 30,400 | 82 | 304 |
| 2008-09-16 | 28,000 | 30,000 | 28,000 | 29,500 | 21 | 295 |
| 2008-09-12 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 310 |
| 2008-09-09 | 33,500 | 33,500 | 32,550 | 32,550 | 2 | 325.50 |
| 2008-09-05 | 32,050 | 32,500 | 31,600 | 31,600 | 9 | 316 |
| 2008-09-04 | 32,550 | 37,750 | 32,550 | 33,250 | 16 | 332.50 |
| 2008-09-03 | 34,000 | 34,000 | 32,300 | 32,300 | 14 | 323 |
| 2008-09-02 | 37,800 | 37,800 | 35,600 | 35,600 | 2 | 356 |
| 2008-08-29 | 36,000 | 37,400 | 36,000 | 37,400 | 6 | 374 |
| 2008-08-28 | 34,700 | 36,000 | 34,700 | 36,000 | 4 | 360 |
| 2008-08-27 | 34,400 | 35,900 | 34,400 | 35,100 | 39 | 351 |
| 2008-08-26 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 380 |
| 2008-08-25 | 39,900 | 39,900 | 37,900 | 38,800 | 6 | 388 |
| 2008-08-22 | 39,400 | 39,400 | 39,400 | 39,400 | 1 | 394 |
| 2008-08-21 | 39,500 | 39,500 | 39,000 | 39,000 | 3 | 390 |
| 2008-08-20 | 39,200 | 39,400 | 39,200 | 39,400 | 3 | 394 |
| 2008-08-19 | 38,100 | 38,100 | 37,500 | 38,000 | 5 | 380 |
| 2008-08-18 | 39,500 | 39,500 | 38,100 | 38,100 | 2 | 381 |
| 2008-08-15 | 38,000 | 38,500 | 38,000 | 38,000 | 19 | 380 |
| 2008-08-14 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 380 |
| 2008-08-12 | 39,700 | 40,000 | 39,700 | 40,000 | 7 | 400 |
| 2008-08-11 | 39,050 | 39,700 | 39,050 | 39,700 | 10 | 397 |
| 2008-08-08 | 39,950 | 39,950 | 39,950 | 39,950 | 1 | 399.50 |
| 2008-08-07 | 40,100 | 40,100 | 37,700 | 38,000 | 16 | 380 |
| 2008-08-05 | 40,200 | 40,200 | 40,200 | 40,200 | 1 | 402 |
| 2008-08-04 | 42,000 | 42,000 | 40,150 | 40,150 | 3 | 401.50 |
| 2008-08-01 | 42,150 | 42,150 | 42,100 | 42,100 | 15 | 421 |
| 2008-07-30 | 42,000 | 43,500 | 42,000 | 42,950 | 8 | 429.50 |
| 2008-07-29 | 42,000 | 42,500 | 42,000 | 42,500 | 3 | 425 |
| 2008-07-28 | 42,100 | 42,100 | 42,100 | 42,100 | 1 | 421 |
| 2008-07-25 | 43,000 | 43,000 | 43,000 | 43,000 | 7 | 430 |
| 2008-07-24 | 43,100 | 43,100 | 42,200 | 42,200 | 6 | 422 |
| 2008-07-23 | 41,950 | 43,900 | 41,900 | 43,900 | 14 | 439 |
| 2008-07-22 | 43,550 | 43,550 | 43,550 | 43,550 | 1 | 435.50 |
| 2008-07-18 | 40,950 | 43,500 | 40,950 | 43,500 | 11 | 435 |
| 2008-07-17 | 44,900 | 44,950 | 44,900 | 44,950 | 3 | 449.50 |
| 2008-07-16 | 42,950 | 43,000 | 42,950 | 43,000 | 6 | 430 |
| 2008-07-15 | 45,000 | 45,000 | 44,950 | 44,950 | 3 | 449.50 |
| 2008-07-14 | 48,000 | 48,000 | 45,900 | 45,900 | 7 | 459 |
| 2008-07-11 | 47,600 | 48,000 | 47,000 | 48,000 | 6 | 480 |
| 2008-07-10 | 48,200 | 49,000 | 47,600 | 48,800 | 8 | 488 |
| 2008-07-09 | 47,200 | 50,300 | 47,200 | 50,300 | 15 | 503 |
| 2008-07-08 | 46,000 | 47,300 | 45,600 | 47,300 | 31 | 473 |
| 2008-07-07 | 50,600 | 50,600 | 50,200 | 50,600 | 70 | 506 |
| 2008-07-04 | 42,500 | 46,600 | 42,500 | 46,600 | 26 | 466 |
| 2008-07-03 | 41,500 | 42,200 | 41,500 | 42,200 | 3 | 422 |
| 2008-07-02 | 43,400 | 43,400 | 42,500 | 42,600 | 8 | 426 |
| 2008-07-01 | 45,000 | 45,000 | 43,800 | 43,800 | 12 | 438 |
| 2008-06-30 | 45,900 | 45,900 | 45,000 | 45,000 | 7 | 450 |
| 2008-06-27 | 48,000 | 48,000 | 47,000 | 47,900 | 5 | 479 |
| 2008-06-25 | 53,000 | 53,000 | 48,200 | 48,200 | 5 | 482 |
| 2008-06-24 | 53,000 | 53,000 | 51,600 | 51,600 | 7 | 516 |
| 2008-06-23 | 56,000 | 56,000 | 53,000 | 55,500 | 8 | 555 |
| 2008-06-20 | 55,000 | 56,000 | 54,900 | 56,000 | 16 | 560 |
| 2008-06-19 | 57,000 | 57,800 | 53,000 | 53,000 | 55 | 530 |
| 2008-06-18 | 55,000 | 55,000 | 55,000 | 55,000 | 8 | 550 |
| 2008-06-17 | 47,200 | 50,000 | 46,400 | 50,000 | 17 | 500 |
| 2008-06-16 | 45,000 | 46,000 | 45,000 | 46,000 | 24 | 460 |
| 2008-06-13 | 47,600 | 47,600 | 47,000 | 47,000 | 11 | 470 |
| 2008-06-12 | 47,100 | 48,050 | 46,300 | 48,000 | 23 | 480 |
| 2008-06-11 | 50,500 | 51,000 | 50,000 | 50,000 | 12 | 500 |
| 2008-06-10 | 50,100 | 50,100 | 50,000 | 50,000 | 11 | 500 |
| 2008-06-09 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2008-06-06 | 52,000 | 53,000 | 52,000 | 53,000 | 7 | 530 |
| 2008-06-05 | 54,400 | 54,400 | 52,500 | 52,500 | 23 | 525 |
| 2008-06-04 | 55,500 | 55,500 | 54,500 | 54,500 | 23 | 545 |
| 2008-06-03 | 58,000 | 58,000 | 53,100 | 56,000 | 54 | 560 |
| 2008-06-02 | 58,200 | 58,500 | 58,000 | 58,100 | 47 | 581 |
| 2008-05-30 | 58,500 | 58,500 | 58,200 | 58,200 | 11 | 582 |
| 2008-05-29 | 60,000 | 60,000 | 58,000 | 58,500 | 20 | 585 |
| 2008-05-28 | 60,400 | 60,500 | 59,500 | 60,000 | 29 | 600 |
| 2008-05-27 | 60,500 | 60,500 | 57,500 | 58,900 | 78 | 589 |
| 2008-05-26 | 63,200 | 63,200 | 60,000 | 61,000 | 85 | 610 |
| 2008-05-23 | 65,100 | 65,100 | 62,900 | 62,900 | 73 | 629 |
| 2008-05-22 | 77,000 | 78,000 | 64,400 | 64,400 | 295 | 644 |
| 2008-05-21 | 65,000 | 70,000 | 65,000 | 70,000 | 98 | 700 |
| 2008-05-20 | 63,000 | 65,000 | 62,000 | 65,000 | 113 | 650 |
| 2008-05-19 | 61,000 | 65,000 | 58,100 | 60,000 | 202 | 600 |
| 2008-05-16 | 80,000 | 82,000 | 62,000 | 62,000 | 678 | 620 |
| 2008-05-15 | 72,000 | 72,000 | 72,000 | 72,000 | 233 | 720 |
| 2008-05-14 | 55,500 | 62,000 | 55,500 | 62,000 | 638 | 620 |
| 2008-05-13 | 52,000 | 52,000 | 52,000 | 52,000 | 22 | 520 |
| 2008-05-12 | 47,700 | 47,950 | 47,700 | 47,950 | 80 | 479.50 |
| 2008-05-09 | 40,000 | 43,950 | 40,000 | 43,950 | 95 | 439.50 |
| 2008-05-08 | 38,500 | 39,950 | 38,500 | 39,950 | 11 | 399.50 |
| 2008-05-07 | 37,700 | 39,000 | 37,700 | 38,200 | 14 | 382 |
| 2008-05-02 | 38,400 | 38,400 | 38,000 | 38,000 | 13 | 380 |
| 2008-05-01 | 38,800 | 38,900 | 38,400 | 38,400 | 11 | 384 |
| 2008-04-30 | 38,100 | 39,000 | 38,100 | 39,000 | 2 | 390 |
| 2008-04-28 | 37,500 | 38,800 | 37,500 | 38,800 | 24 | 388 |
| 2008-04-25 | 39,100 | 39,150 | 37,900 | 39,100 | 23 | 391 |
| 2008-04-24 | 38,700 | 38,700 | 37,200 | 37,200 | 38 | 372 |
| 2008-04-23 | 40,100 | 40,200 | 39,500 | 39,500 | 15 | 395 |
| 2008-04-22 | 39,500 | 39,500 | 39,300 | 39,500 | 10 | 395 |
| 2008-04-21 | 39,600 | 40,000 | 39,100 | 39,100 | 22 | 391 |
| 2008-04-18 | 40,000 | 40,000 | 39,000 | 40,000 | 8 | 400 |
| 2008-04-17 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 400 |
| 2008-04-16 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 400 |
| 2008-04-15 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 398 |
| 2008-04-14 | 38,200 | 39,500 | 38,200 | 39,500 | 11 | 395 |
| 2008-04-11 | 40,000 | 40,000 | 39,800 | 39,800 | 5 | 398 |
| 2008-04-10 | 39,000 | 40,400 | 39,000 | 40,400 | 6 | 404 |
| 2008-04-09 | 42,000 | 42,000 | 38,100 | 38,100 | 19 | 381 |
| 2008-04-08 | 42,000 | 42,400 | 42,000 | 42,000 | 8 | 420 |
| 2008-04-07 | 41,000 | 43,000 | 41,000 | 43,000 | 19 | 430 |
| 2008-04-04 | 40,400 | 41,500 | 40,400 | 41,000 | 4 | 410 |
| 2008-04-03 | 41,900 | 41,900 | 40,200 | 40,200 | 10 | 402 |
| 2008-04-02 | 41,250 | 41,650 | 40,150 | 41,550 | 14 | 415.50 |
| 2008-04-01 | 42,050 | 42,050 | 40,500 | 40,500 | 14 | 405 |
| 2008-03-31 | 43,000 | 43,000 | 42,000 | 42,050 | 20 | 420.50 |
| 2008-03-28 | 44,000 | 44,000 | 44,000 | 44,000 | 11 | 440 |
| 2008-03-27 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 430 |
| 2008-03-26 | 43,000 | 43,000 | 43,000 | 43,000 | 5 | 430 |
| 2008-03-25 | 43,150 | 44,500 | 43,150 | 43,200 | 20 | 432 |
| 2008-03-24 | 44,000 | 44,000 | 42,000 | 43,100 | 9 | 431 |
| 2008-03-21 | 44,950 | 45,000 | 42,000 | 44,000 | 32 | 440 |
| 2008-03-19 | 45,000 | 48,150 | 45,000 | 45,900 | 8 | 459 |
| 2008-03-18 | 48,100 | 48,100 | 44,950 | 45,000 | 4 | 450 |
| 2008-03-17 | 44,900 | 49,350 | 44,000 | 45,000 | 23 | 450 |
| 2008-03-14 | 47,800 | 47,800 | 43,000 | 44,950 | 23 | 449.50 |
| 2008-03-13 | 47,950 | 48,000 | 47,850 | 47,950 | 28 | 479.50 |
| 2008-03-12 | 48,900 | 48,900 | 48,850 | 48,900 | 7 | 489 |
| 2008-03-11 | 49,050 | 49,050 | 48,450 | 48,500 | 11 | 485 |
| 2008-03-10 | 50,000 | 50,500 | 49,000 | 49,050 | 16 | 490.50 |
| 2008-03-07 | 49,950 | 51,000 | 49,950 | 51,000 | 8 | 510 |
| 2008-03-06 | 50,000 | 52,200 | 50,000 | 52,200 | 4 | 522 |
| 2008-03-05 | 50,000 | 50,100 | 50,000 | 50,100 | 2 | 501 |
| 2008-03-04 | 50,300 | 50,300 | 50,300 | 50,300 | 2 | 503 |
| 2008-03-03 | 50,100 | 50,200 | 50,100 | 50,200 | 4 | 502 |
| 2008-02-29 | 52,700 | 52,700 | 52,500 | 52,500 | 6 | 525 |
| 2008-02-28 | 50,400 | 53,000 | 50,400 | 52,500 | 10 | 525 |
| 2008-02-27 | 52,000 | 52,000 | 51,500 | 51,500 | 37 | 515 |
| 2008-02-26 | 51,900 | 52,000 | 51,900 | 52,000 | 4 | 520 |
| 2008-02-25 | 52,000 | 53,000 | 52,000 | 52,000 | 18 | 520 |
| 2008-02-22 | 51,000 | 51,000 | 50,700 | 50,900 | 16 | 509 |
| 2008-02-21 | 52,000 | 52,100 | 51,000 | 51,100 | 37 | 511 |
| 2008-02-20 | 53,000 | 53,100 | 52,000 | 52,100 | 35 | 521 |
| 2008-02-19 | 52,000 | 53,000 | 52,000 | 53,000 | 13 | 530 |
| 2008-02-18 | 50,700 | 51,200 | 50,300 | 50,500 | 9 | 505 |
| 2008-02-15 | 47,600 | 49,000 | 47,450 | 47,500 | 12 | 475 |
| 2008-02-14 | 46,450 | 47,500 | 46,450 | 47,500 | 4 | 475 |
| 2008-02-13 | 48,500 | 48,500 | 46,250 | 46,300 | 67 | 463 |
| 2008-02-12 | 48,950 | 49,000 | 47,000 | 49,000 | 27 | 490 |
| 2008-02-08 | 50,000 | 50,800 | 49,000 | 49,000 | 24 | 490 |
| 2008-02-07 | 50,000 | 50,100 | 49,900 | 50,000 | 15 | 500 |
| 2008-02-06 | 50,400 | 50,400 | 50,000 | 50,000 | 30 | 500 |
| 2008-02-05 | 50,400 | 51,000 | 50,200 | 51,000 | 12 | 510 |
| 2008-02-04 | 50,600 | 51,000 | 50,500 | 50,800 | 23 | 508 |
| 2008-02-01 | 52,000 | 52,000 | 50,300 | 52,000 | 25 | 520 |
| 2008-01-31 | 51,500 | 53,000 | 51,200 | 53,000 | 18 | 530 |
| 2008-01-30 | 52,400 | 53,000 | 51,000 | 52,500 | 42 | 525 |
| 2008-01-29 | 52,600 | 53,900 | 52,400 | 52,500 | 10 | 525 |
| 2008-01-28 | 53,000 | 55,000 | 51,900 | 52,600 | 66 | 526 |
| 2008-01-25 | 51,000 | 54,500 | 51,000 | 53,000 | 20 | 530 |
| 2008-01-24 | 48,950 | 51,000 | 48,950 | 51,000 | 19 | 510 |
| 2008-01-23 | 48,000 | 50,000 | 48,000 | 48,000 | 19 | 480 |
| 2008-01-22 | 50,600 | 50,700 | 47,500 | 47,500 | 45 | 475 |
| 2008-01-21 | 51,500 | 53,000 | 51,000 | 51,000 | 38 | 510 |
| 2008-01-18 | 50,000 | 52,000 | 49,300 | 52,000 | 80 | 520 |
| 2008-01-17 | 50,000 | 51,000 | 49,000 | 50,000 | 174 | 500 |
| 2008-01-16 | 52,100 | 52,100 | 50,000 | 50,000 | 102 | 500 |
| 2008-01-15 | 53,500 | 53,500 | 53,000 | 53,000 | 71 | 530 |
| 2008-01-11 | 53,100 | 54,500 | 53,100 | 53,500 | 22 | 535 |
| 2008-01-10 | 53,100 | 53,100 | 53,000 | 53,000 | 10 | 530 |
| 2008-01-09 | 52,000 | 53,000 | 51,800 | 53,000 | 30 | 530 |
| 2008-01-08 | 53,600 | 53,600 | 51,600 | 53,000 | 61 | 530 |
| 2008-01-07 | 53,900 | 55,000 | 52,900 | 53,200 | 40 | 532 |
| 2008-01-04 | 57,000 | 57,100 | 55,000 | 55,000 | 18 | 550 |
分割・併合履歴 ： [2013-10-29]1株→100株
