9425 ReYuu Japan(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 22,120 | 22,420 | 22,120 | 22,420 | 2 | 224.20 |
| 2009-12-29 | 21,800 | 23,200 | 21,800 | 23,200 | 15 | 232 |
| 2009-12-28 | 22,780 | 22,780 | 22,780 | 22,780 | 1 | 227.80 |
| 2009-12-25 | 22,300 | 22,850 | 22,210 | 22,600 | 14 | 226 |
| 2009-12-24 | 23,400 | 23,400 | 23,200 | 23,200 | 3 | 232 |
| 2009-12-22 | 22,900 | 23,200 | 22,000 | 23,200 | 4 | 232 |
| 2009-12-21 | 22,300 | 22,300 | 22,000 | 22,300 | 27 | 223 |
| 2009-12-18 | 23,150 | 23,150 | 23,000 | 23,000 | 7 | 230 |
| 2009-12-16 | 24,900 | 24,900 | 24,900 | 24,900 | 1 | 249 |
| 2009-12-15 | 23,400 | 23,400 | 23,400 | 23,400 | 3 | 234 |
| 2009-12-14 | 26,500 | 26,500 | 23,400 | 24,900 | 9 | 249 |
| 2009-12-11 | 24,000 | 25,000 | 24,000 | 25,000 | 9 | 250 |
| 2009-12-10 | 23,800 | 23,800 | 23,800 | 23,800 | 1 | 238 |
| 2009-12-09 | 22,600 | 22,600 | 22,600 | 22,600 | 1 | 226 |
| 2009-12-08 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2009-12-07 | 23,000 | 23,200 | 23,000 | 23,200 | 7 | 232 |
| 2009-12-04 | 25,000 | 25,100 | 25,000 | 25,000 | 3 | 250 |
| 2009-12-03 | 23,400 | 25,490 | 23,400 | 24,100 | 13 | 241 |
| 2009-12-02 | 22,200 | 24,900 | 22,200 | 24,900 | 6 | 249 |
| 2009-12-01 | 22,890 | 24,400 | 22,890 | 24,300 | 12 | 243 |
| 2009-11-30 | 22,890 | 22,890 | 22,890 | 22,890 | 1 | 228.90 |
| 2009-11-27 | 21,000 | 22,000 | 21,000 | 22,000 | 8 | 220 |
| 2009-11-26 | 21,100 | 21,100 | 21,100 | 21,100 | 6 | 211 |
| 2009-11-25 | 22,900 | 22,900 | 22,900 | 22,900 | 2 | 229 |
| 2009-11-24 | 21,000 | 21,300 | 21,000 | 21,100 | 9 | 211 |
| 2009-11-20 | 21,210 | 22,410 | 21,210 | 21,400 | 10 | 214 |
| 2009-11-19 | 23,000 | 23,000 | 23,000 | 23,000 | 7 | 230 |
| 2009-11-18 | 23,600 | 23,600 | 23,000 | 23,000 | 14 | 230 |
| 2009-11-17 | 24,000 | 24,300 | 23,700 | 24,300 | 3 | 243 |
| 2009-11-16 | 24,000 | 25,500 | 23,550 | 25,500 | 42 | 255 |
| 2009-11-13 | 24,100 | 25,600 | 24,000 | 25,600 | 37 | 256 |
| 2009-11-12 | 26,800 | 26,800 | 26,800 | 26,800 | 2 | 268 |
| 2009-11-10 | 29,500 | 29,500 | 29,500 | 29,500 | 3 | 295 |
| 2009-11-09 | 30,000 | 30,000 | 27,500 | 28,000 | 15 | 280 |
| 2009-11-06 | 27,500 | 30,000 | 27,500 | 30,000 | 12 | 300 |
| 2009-11-02 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 270 |
| 2009-10-29 | 26,700 | 26,700 | 26,700 | 26,700 | 1 | 267 |
| 2009-10-27 | 27,800 | 27,800 | 25,800 | 25,800 | 20 | 258 |
| 2009-10-26 | 27,500 | 27,810 | 27,500 | 27,800 | 6 | 278 |
| 2009-10-23 | 29,500 | 29,500 | 29,500 | 29,500 | 2 | 295 |
| 2009-10-22 | 28,700 | 28,700 | 28,300 | 28,300 | 17 | 283 |
| 2009-10-21 | 30,000 | 30,100 | 29,000 | 29,000 | 8 | 290 |
| 2009-10-19 | 29,990 | 30,000 | 29,990 | 30,000 | 7 | 300 |
| 2009-10-16 | 28,400 | 29,600 | 28,400 | 29,300 | 6 | 293 |
| 2009-10-15 | 28,300 | 28,400 | 28,300 | 28,400 | 9 | 284 |
| 2009-10-14 | 28,500 | 29,000 | 28,500 | 28,700 | 9 | 287 |
| 2009-10-13 | 28,300 | 28,400 | 28,300 | 28,300 | 14 | 283 |
| 2009-10-09 | 29,600 | 29,600 | 29,600 | 29,600 | 1 | 296 |
| 2009-10-07 | 27,700 | 27,700 | 27,700 | 27,700 | 1 | 277 |
| 2009-10-06 | 27,500 | 28,000 | 27,500 | 28,000 | 2 | 280 |
| 2009-10-05 | 28,400 | 28,400 | 27,500 | 27,500 | 6 | 275 |
| 2009-10-02 | 28,010 | 28,010 | 27,600 | 27,800 | 6 | 278 |
| 2009-10-01 | 28,200 | 29,400 | 28,000 | 29,400 | 10 | 294 |
| 2009-09-30 | 33,200 | 34,000 | 27,900 | 27,900 | 66 | 279 |
| 2009-09-29 | 28,000 | 30,000 | 28,000 | 30,000 | 6 | 300 |
| 2009-09-28 | 27,620 | 27,620 | 27,600 | 27,600 | 11 | 276 |
| 2009-09-25 | 31,000 | 31,000 | 28,500 | 28,500 | 6 | 285 |
| 2009-09-24 | 31,000 | 31,000 | 31,000 | 31,000 | 6 | 310 |
| 2009-09-18 | 29,340 | 29,340 | 29,340 | 29,340 | 3 | 293.40 |
| 2009-09-17 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2009-09-16 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 310 |
| 2009-09-15 | 30,900 | 30,900 | 30,000 | 30,000 | 5 | 300 |
| 2009-09-14 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 310 |
| 2009-09-11 | 32,700 | 32,700 | 31,500 | 31,500 | 8 | 315 |
| 2009-09-10 | 30,100 | 31,700 | 30,000 | 31,700 | 8 | 317 |
| 2009-09-09 | 29,400 | 30,000 | 29,400 | 30,000 | 16 | 300 |
| 2009-09-08 | 30,300 | 30,300 | 30,100 | 30,100 | 3 | 301 |
| 2009-09-07 | 32,250 | 32,250 | 31,300 | 31,300 | 9 | 313 |
| 2009-09-04 | 32,500 | 34,750 | 32,500 | 33,050 | 10 | 330.50 |
| 2009-09-03 | 32,650 | 32,650 | 32,150 | 32,150 | 6 | 321.50 |
| 2009-09-02 | 35,000 | 35,000 | 32,550 | 32,650 | 31 | 326.50 |
| 2009-09-01 | 35,050 | 35,100 | 35,050 | 35,100 | 4 | 351 |
| 2009-08-31 | 35,000 | 35,500 | 35,000 | 35,050 | 26 | 350.50 |
| 2009-08-28 | 37,000 | 37,000 | 35,650 | 35,650 | 8 | 356.50 |
| 2009-08-27 | 38,000 | 40,000 | 35,700 | 38,000 | 77 | 380 |
| 2009-08-26 | 40,900 | 41,300 | 38,100 | 38,100 | 184 | 381 |
| 2009-08-25 | 38,900 | 43,500 | 38,400 | 42,100 | 440 | 421 |
| 2009-08-24 | 36,100 | 36,100 | 36,100 | 36,100 | 44 | 361 |
| 2009-08-21 | 32,100 | 32,100 | 32,100 | 32,100 | 69 | 321 |
| 2009-08-20 | 27,600 | 29,100 | 27,600 | 29,100 | 51 | 291 |
| 2009-08-19 | 26,310 | 26,310 | 26,100 | 26,100 | 16 | 261 |
| 2009-08-18 | 25,010 | 25,010 | 25,010 | 25,010 | 8 | 250.10 |
| 2009-08-14 | 25,300 | 25,300 | 25,300 | 25,300 | 11 | 253 |
| 2009-08-13 | 26,000 | 26,000 | 25,000 | 25,300 | 90 | 253 |
| 2009-08-12 | 26,100 | 26,800 | 26,000 | 26,800 | 30 | 268 |
| 2009-08-11 | 28,000 | 28,000 | 27,000 | 27,000 | 17 | 270 |
| 2009-08-10 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 280 |
| 2009-08-07 | 28,000 | 28,500 | 28,000 | 28,500 | 8 | 285 |
| 2009-08-06 | 28,500 | 28,500 | 28,100 | 28,100 | 8 | 281 |
| 2009-08-05 | 29,000 | 29,000 | 28,650 | 28,650 | 6 | 286.50 |
| 2009-08-04 | 29,800 | 29,800 | 29,400 | 29,400 | 16 | 294 |
| 2009-08-03 | 29,800 | 29,800 | 29,800 | 29,800 | 1 | 298 |
| 2009-07-31 | 30,550 | 30,550 | 30,550 | 30,550 | 2 | 305.50 |
| 2009-07-30 | 30,900 | 30,900 | 30,900 | 30,900 | 2 | 309 |
| 2009-07-29 | 30,900 | 30,900 | 30,900 | 30,900 | 3 | 309 |
| 2009-07-28 | 31,000 | 31,200 | 31,000 | 31,000 | 9 | 310 |
| 2009-07-27 | 32,200 | 32,200 | 32,000 | 32,000 | 9 | 320 |
| 2009-07-24 | 32,050 | 32,100 | 31,000 | 32,000 | 13 | 320 |
| 2009-07-23 | 31,000 | 32,100 | 31,000 | 32,100 | 7 | 321 |
| 2009-07-22 | 30,900 | 31,000 | 30,000 | 31,000 | 23 | 310 |
| 2009-07-21 | 30,200 | 31,700 | 30,100 | 31,700 | 11 | 317 |
| 2009-07-17 | 29,550 | 32,500 | 29,550 | 31,800 | 6 | 318 |
| 2009-07-16 | 30,000 | 30,000 | 29,550 | 29,550 | 20 | 295.50 |
| 2009-07-15 | 30,000 | 30,000 | 29,500 | 29,920 | 17 | 299.20 |
| 2009-07-14 | 32,000 | 32,000 | 29,950 | 30,400 | 9 | 304 |
| 2009-07-13 | 30,200 | 32,000 | 30,200 | 31,600 | 17 | 316 |
| 2009-07-10 | 29,900 | 30,200 | 29,300 | 30,200 | 4 | 302 |
| 2009-07-09 | 31,000 | 31,500 | 31,000 | 31,500 | 3 | 315 |
| 2009-07-08 | 33,900 | 33,900 | 31,300 | 31,300 | 15 | 313 |
| 2009-07-07 | 34,000 | 35,000 | 34,000 | 34,000 | 20 | 340 |
| 2009-07-06 | 36,000 | 36,000 | 34,500 | 34,500 | 5 | 345 |
| 2009-07-03 | 35,400 | 35,400 | 34,800 | 34,800 | 20 | 348 |
| 2009-07-02 | 36,000 | 37,000 | 35,900 | 35,900 | 11 | 359 |
| 2009-07-01 | 37,100 | 37,100 | 35,900 | 36,300 | 15 | 363 |
| 2009-06-29 | 38,500 | 38,500 | 36,700 | 37,500 | 17 | 375 |
| 2009-06-26 | 38,800 | 38,800 | 38,700 | 38,700 | 9 | 387 |
| 2009-06-25 | 35,700 | 36,400 | 35,000 | 36,400 | 24 | 364 |
| 2009-06-24 | 37,500 | 37,500 | 36,000 | 36,000 | 12 | 360 |
| 2009-06-23 | 36,550 | 37,700 | 36,500 | 37,700 | 9 | 377 |
| 2009-06-22 | 38,300 | 38,800 | 36,500 | 36,500 | 19 | 365 |
| 2009-06-19 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 375 |
| 2009-06-18 | 39,400 | 39,400 | 37,600 | 37,600 | 19 | 376 |
| 2009-06-17 | 38,900 | 39,250 | 38,750 | 39,000 | 21 | 390 |
| 2009-06-16 | 38,750 | 39,500 | 38,750 | 39,100 | 82 | 391 |
| 2009-06-15 | 42,700 | 42,700 | 42,700 | 42,700 | 36 | 427 |
| 2009-06-12 | 38,700 | 38,700 | 37,500 | 38,700 | 32 | 387 |
| 2009-06-11 | 40,000 | 40,000 | 38,400 | 38,700 | 75 | 387 |
| 2009-06-10 | 39,000 | 39,500 | 37,400 | 37,450 | 88 | 374.50 |
| 2009-06-09 | 38,500 | 39,000 | 38,100 | 39,000 | 349 | 390 |
| 2009-06-08 | 42,100 | 42,100 | 42,100 | 42,100 | 47 | 421 |
| 2009-06-05 | 53,000 | 53,000 | 45,000 | 46,100 | 194 | 461 |
| 2009-06-04 | 51,000 | 53,900 | 46,000 | 50,000 | 431 | 500 |
| 2009-06-03 | 43,600 | 46,000 | 41,600 | 46,000 | 428 | 460 |
| 2009-06-02 | 38,000 | 38,000 | 38,000 | 38,000 | 83 | 380 |
| 2009-06-01 | 24,000 | 30,000 | 22,900 | 30,000 | 223 | 300 |
| 2009-05-29 | 24,000 | 24,000 | 24,000 | 24,000 | 20 | 240 |
| 2009-05-28 | 19,230 | 21,000 | 19,230 | 21,000 | 47 | 210 |
| 2009-05-27 | 17,500 | 19,000 | 17,500 | 19,000 | 45 | 190 |
| 2009-05-26 | 16,300 | 17,000 | 16,300 | 17,000 | 14 | 170 |
| 2009-05-25 | 15,500 | 16,000 | 15,500 | 16,000 | 5 | 160 |
| 2009-05-22 | 14,200 | 14,200 | 14,200 | 14,200 | 3 | 142 |
| 2009-05-21 | 14,200 | 14,200 | 14,200 | 14,200 | 2 | 142 |
| 2009-05-20 | 14,000 | 14,000 | 14,000 | 14,000 | 4 | 140 |
| 2009-05-19 | 14,100 | 14,200 | 14,000 | 14,000 | 12 | 140 |
| 2009-05-18 | 13,700 | 14,000 | 13,700 | 14,000 | 9 | 140 |
| 2009-05-15 | 14,990 | 15,500 | 14,990 | 15,500 | 13 | 155 |
| 2009-05-14 | 15,500 | 15,500 | 15,500 | 15,500 | 3 | 155 |
| 2009-05-13 | 15,600 | 15,600 | 15,000 | 15,000 | 9 | 150 |
| 2009-05-12 | 15,500 | 15,580 | 15,500 | 15,580 | 5 | 155.80 |
| 2009-05-11 | 15,190 | 15,190 | 15,190 | 15,190 | 1 | 151.90 |
| 2009-05-08 | 15,990 | 15,990 | 15,500 | 15,590 | 8 | 155.90 |
| 2009-05-07 | 17,990 | 17,990 | 16,190 | 16,190 | 4 | 161.90 |
| 2009-05-01 | 17,000 | 17,000 | 16,200 | 17,000 | 6 | 170 |
| 2009-04-30 | 16,100 | 17,000 | 16,100 | 17,000 | 3 | 170 |
| 2009-04-28 | 15,000 | 16,000 | 15,000 | 16,000 | 6 | 160 |
| 2009-04-27 | 14,000 | 14,200 | 14,000 | 14,200 | 4 | 142 |
| 2009-04-24 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 140 |
| 2009-04-23 | 14,000 | 14,000 | 14,000 | 14,000 | 4 | 140 |
| 2009-04-22 | 14,000 | 14,000 | 14,000 | 14,000 | 8 | 140 |
| 2009-04-21 | 13,600 | 14,000 | 13,600 | 14,000 | 4 | 140 |
| 2009-04-17 | 14,510 | 14,510 | 14,500 | 14,500 | 7 | 145 |
| 2009-04-15 | 15,600 | 15,600 | 14,400 | 14,400 | 3 | 144 |
| 2009-04-13 | 16,000 | 16,000 | 16,000 | 16,000 | 3 | 160 |
| 2009-04-09 | 15,500 | 16,100 | 15,500 | 16,100 | 10 | 161 |
| 2009-04-07 | 14,300 | 14,300 | 14,000 | 14,000 | 12 | 140 |
| 2009-04-06 | 14,300 | 14,300 | 14,300 | 14,300 | 2 | 143 |
| 2009-04-03 | 14,500 | 14,500 | 14,500 | 14,500 | 6 | 145 |
| 2009-04-01 | 14,400 | 14,400 | 14,400 | 14,400 | 3 | 144 |
| 2009-03-31 | 14,200 | 14,200 | 13,910 | 14,000 | 13 | 140 |
| 2009-03-30 | 15,800 | 15,800 | 15,000 | 15,000 | 4 | 150 |
| 2009-03-27 | 15,600 | 15,900 | 15,600 | 15,900 | 8 | 159 |
| 2009-03-25 | 15,200 | 15,500 | 15,200 | 15,500 | 8 | 155 |
| 2009-03-24 | 14,600 | 15,000 | 14,400 | 15,000 | 13 | 150 |
| 2009-03-23 | 13,800 | 14,600 | 13,800 | 14,600 | 9 | 146 |
| 2009-03-19 | 14,500 | 14,500 | 14,000 | 14,000 | 8 | 140 |
| 2009-03-18 | 14,000 | 14,580 | 14,000 | 14,580 | 17 | 145.80 |
| 2009-03-16 | 14,410 | 14,410 | 14,400 | 14,400 | 2 | 144 |
| 2009-03-13 | 13,300 | 13,300 | 13,200 | 13,200 | 4 | 132 |
| 2009-03-12 | 14,400 | 14,400 | 14,400 | 14,400 | 1 | 144 |
| 2009-03-11 | 14,000 | 14,000 | 14,000 | 14,000 | 4 | 140 |
| 2009-03-10 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 140 |
| 2009-03-09 | 12,600 | 12,600 | 12,600 | 12,600 | 5 | 126 |
| 2009-03-06 | 13,000 | 13,000 | 13,000 | 13,000 | 3 | 130 |
| 2009-03-05 | 13,600 | 13,600 | 12,900 | 12,900 | 3 | 129 |
| 2009-03-04 | 13,500 | 13,500 | 12,600 | 12,600 | 5 | 126 |
| 2009-03-03 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 140 |
| 2009-03-02 | 14,300 | 14,300 | 14,300 | 14,300 | 1 | 143 |
| 2009-02-27 | 14,250 | 14,250 | 14,250 | 14,250 | 1 | 142.50 |
| 2009-02-25 | 15,680 | 15,680 | 13,900 | 13,900 | 7 | 139 |
| 2009-02-24 | 14,300 | 14,300 | 13,700 | 13,700 | 5 | 137 |
| 2009-02-23 | 13,800 | 13,800 | 13,700 | 13,700 | 3 | 137 |
| 2009-02-20 | 13,800 | 13,800 | 13,800 | 13,800 | 1 | 138 |
| 2009-02-19 | 12,800 | 13,500 | 12,800 | 13,500 | 10 | 135 |
| 2009-02-18 | 13,200 | 13,200 | 13,200 | 13,200 | 4 | 132 |
| 2009-02-17 | 13,990 | 13,990 | 13,200 | 13,200 | 6 | 132 |
| 2009-02-16 | 14,200 | 14,200 | 14,200 | 14,200 | 1 | 142 |
| 2009-02-13 | 15,000 | 15,000 | 14,800 | 14,800 | 5 | 148 |
| 2009-02-12 | 15,100 | 15,100 | 15,100 | 15,100 | 2 | 151 |
| 2009-02-09 | 15,500 | 15,500 | 15,500 | 15,500 | 1 | 155 |
| 2009-02-05 | 16,300 | 16,300 | 16,300 | 16,300 | 1 | 163 |
| 2009-02-04 | 16,700 | 16,700 | 16,700 | 16,700 | 1 | 167 |
| 2009-02-02 | 16,100 | 16,800 | 16,100 | 16,800 | 6 | 168 |
| 2009-01-28 | 16,100 | 16,100 | 16,100 | 16,100 | 2 | 161 |
| 2009-01-23 | 15,900 | 16,000 | 15,900 | 15,900 | 6 | 159 |
| 2009-01-22 | 14,000 | 15,000 | 14,000 | 15,000 | 7 | 150 |
| 2009-01-21 | 15,200 | 15,200 | 15,000 | 15,000 | 3 | 150 |
| 2009-01-20 | 16,000 | 16,000 | 14,400 | 14,400 | 7 | 144 |
| 2009-01-16 | 16,100 | 16,100 | 16,000 | 16,100 | 5 | 161 |
| 2009-01-15 | 16,100 | 16,150 | 16,100 | 16,100 | 7 | 161 |
| 2009-01-14 | 17,000 | 17,000 | 16,500 | 16,500 | 3 | 165 |
| 2009-01-09 | 16,100 | 17,000 | 16,100 | 17,000 | 7 | 170 |
| 2009-01-08 | 16,600 | 16,600 | 16,500 | 16,500 | 7 | 165 |
| 2009-01-07 | 17,400 | 17,500 | 16,600 | 16,600 | 23 | 166 |
| 2009-01-06 | 17,490 | 17,490 | 17,490 | 17,490 | 3 | 174.90 |
分割・併合履歴 ： [2013-10-29]1株→100株
