9425 ReYuu Japan(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	27,320	27,320	27,100	27,320	28	273.20
2010-12-29	27,900	27,900	27,320	27,320	18	273.20
2010-12-28	27,320	27,320	27,300	27,310	12	273.10
2010-12-27	27,650	27,950	27,550	27,550	87	275.50
2010-12-24	27,950	27,950	27,650	27,650	13	276.50
2010-12-22	27,610	28,000	27,610	27,650	24	276.50
2010-12-21	28,000	28,300	27,750	28,300	12	283
2010-12-20	28,300	28,300	28,200	28,200	7	282
2010-12-17	27,620	28,000	27,620	27,620	10	276.20
2010-12-16	27,930	28,500	27,520	28,500	33	285
2010-12-15	29,300	29,300	28,000	28,010	96	280.10
2010-12-14	28,330	30,700	27,920	30,000	66	300
2010-12-13	27,390	28,300	27,300	27,800	54	278
2010-12-10	27,600	27,600	27,600	27,600	7	276
2010-12-09	27,560	28,000	27,250	28,000	40	280
2010-12-08	27,800	28,000	27,360	28,000	18	280
2010-12-07	27,900	27,900	27,900	27,900	1	279
2010-12-06	27,600	28,600	27,000	28,200	78	282
2010-12-03	28,150	28,500	28,150	28,450	5	284.50
2010-12-02	27,410	29,000	27,410	29,000	58	290
2010-12-01	27,410	27,410	27,410	27,410	1	274.10
2010-11-30	28,200	28,500	27,400	27,400	13	274
2010-11-29	28,300	28,300	28,000	28,200	34	282
2010-11-26	29,400	29,400	28,500	28,500	54	285
2010-11-25	28,300	29,000	28,200	28,550	23	285.50
2010-11-24	27,850	28,000	27,850	28,000	6	280
2010-11-22	27,800	28,860	27,800	28,860	37	288.60
2010-11-19	27,800	28,500	27,350	27,750	45	277.50
2010-11-18	27,880	27,880	26,800	26,800	2	268
2010-11-17	27,200	27,400	26,250	27,400	9	274
2010-11-16	26,100	26,900	26,100	26,350	15	263.50
2010-11-15	26,300	27,300	25,800	27,000	15	270
2010-11-12	28,000	28,500	27,000	27,000	58	270
2010-11-11	25,450	26,510	25,450	26,500	52	265
2010-11-10	25,050	26,050	24,000	25,450	68	254.50
2010-11-09	30,000	32,400	24,900	24,900	601	249
2010-11-08	27,400	27,400	27,400	27,400	68	274
2010-11-05	22,000	22,800	22,000	22,400	8	224
2010-11-04	22,010	22,200	22,010	22,200	6	222
2010-11-01	23,050	23,100	23,000	23,000	4	230
2010-10-29	23,100	23,100	23,100	23,100	1	231
2010-10-28	23,000	23,000	22,900	22,900	5	229
2010-10-27	23,800	23,800	23,000	23,200	21	232
2010-10-26	23,900	23,900	23,400	23,800	7	238
2010-10-25	24,100	24,100	23,100	23,100	6	231
2010-10-22	23,600	23,600	23,600	23,600	1	236
2010-10-21	23,200	23,900	23,100	23,500	12	235
2010-10-20	23,800	23,800	22,800	22,850	10	228.50
2010-10-19	23,220	24,540	22,500	23,800	33	238
2010-10-18	24,000	24,150	23,000	23,600	50	236
2010-10-15	27,400	27,400	26,000	26,000	8	260
2010-10-14	26,200	27,450	26,200	27,450	23	274.50
2010-10-13	26,100	26,100	26,100	26,100	7	261
2010-10-12	26,900	26,900	26,600	26,600	4	266
2010-10-08	27,200	27,200	27,000	27,200	8	272
2010-10-07	28,020	28,020	27,300	27,410	22	274.10
2010-10-06	28,020	28,350	28,020	28,350	9	283.50
2010-10-05	28,300	28,300	28,190	28,190	4	281.90
2010-10-04	28,800	29,300	28,800	29,300	10	293
2010-10-01	29,750	29,750	29,750	29,750	10	297.50
2010-09-30	28,400	28,400	28,400	28,400	1	284
2010-09-29	28,410	28,410	28,400	28,400	2	284
2010-09-28	29,100	29,100	28,500	28,900	7	289
2010-09-27	28,110	28,500	28,000	28,500	17	285
2010-09-24	28,710	29,000	28,500	28,500	12	285
2010-09-22	29,570	29,570	28,600	28,600	77	286
2010-09-21	29,800	29,800	29,560	29,560	3	295.60
2010-09-17	29,070	29,570	29,070	29,570	2	295.70
2010-09-16	30,900	30,900	29,010	29,010	20	290.10
2010-09-15	29,800	30,850	29,800	30,850	9	308.50
2010-09-14	29,950	30,300	29,410	30,300	11	303
2010-09-13	29,510	31,800	29,510	31,350	21	313.50
2010-09-10	29,200	29,200	29,010	29,010	5	290.10
2010-09-09	29,310	29,310	29,200	29,200	2	292
2010-09-08	29,000	29,300	29,000	29,300	3	293
2010-09-07	29,500	29,500	28,700	29,000	8	290
2010-09-06	28,700	30,000	28,700	29,800	9	298
2010-09-03	29,200	29,200	29,200	29,200	1	292
2010-09-02	29,600	29,700	28,600	29,700	10	297
2010-09-01	30,300	30,300	29,500	30,000	14	300
2010-08-31	30,700	30,700	29,100	30,300	20	303
2010-08-30	31,400	32,100	30,000	30,000	18	300
2010-08-27	30,500	31,000	30,500	31,000	7	310
2010-08-26	29,100	29,300	29,100	29,300	4	293
2010-08-25	29,950	32,000	28,900	28,900	47	289
2010-08-24	29,510	29,510	29,500	29,500	2	295
2010-08-23	31,000	31,000	29,500	30,000	17	300
2010-08-20	30,400	30,400	29,990	29,990	14	299.90
2010-08-19	28,750	30,000	28,750	29,400	12	294
2010-08-18	28,500	29,500	28,500	29,500	10	295
2010-08-17	28,750	29,000	28,300	28,500	26	285
2010-08-16	28,710	29,710	28,710	29,500	23	295
2010-08-13	30,000	31,000	30,000	30,100	19	301
2010-08-12	30,300	31,100	29,500	30,400	54	304
2010-08-11	34,500	34,500	31,000	32,400	161	324
2010-08-10	42,400	43,800	33,600	35,000	596	350
2010-08-09	37,000	41,500	35,200	38,900	323	389
2010-08-06	30,500	37,400	30,500	35,900	99	359
2010-08-05	30,400	30,500	30,300	30,500	6	305
2010-08-04	30,000	30,400	30,000	30,400	2	304
2010-08-03	30,300	30,300	29,900	29,900	22	299
2010-08-02	30,100	30,300	30,000	30,300	12	303
2010-07-30	30,600	30,600	30,300	30,300	8	303
2010-07-29	30,500	30,500	30,500	30,500	10	305
2010-07-28	30,550	31,000	30,250	30,500	16	305
2010-07-27	29,500	30,300	29,500	30,300	4	303
2010-07-26	30,200	30,700	30,100	30,200	6	302
2010-07-23	31,000	31,000	29,210	29,210	3	292.10
2010-07-22	28,800	28,800	28,800	28,800	1	288
2010-07-21	29,800	31,250	29,500	29,500	24	295
2010-07-20	30,050	31,000	30,000	30,900	19	309
2010-07-16	30,550	30,550	30,000	30,000	44	300
2010-07-15	30,900	31,000	30,800	31,000	23	310
2010-07-13	33,100	33,100	31,500	32,300	8	323
2010-07-12	30,250	31,750	30,250	31,750	38	317.50
2010-07-09	32,000	32,000	31,800	31,800	5	318
2010-07-08	31,900	32,000	31,550	31,600	9	316
2010-07-07	33,900	33,900	30,100	31,900	47	319
2010-07-06	33,000	34,900	32,700	32,700	6	327
2010-07-05	35,300	35,300	32,400	35,100	29	351
2010-07-02	31,400	34,400	31,400	34,400	9	344
2010-07-01	30,700	30,700	30,700	30,700	1	307
2010-06-30	31,500	31,800	30,000	30,700	54	307
2010-06-29	36,800	36,800	32,100	32,100	13	321
2010-06-28	31,300	36,400	31,300	36,200	137	362
2010-06-25	34,000	36,400	33,600	34,000	29	340
2010-06-24	34,100	34,500	34,100	34,300	14	343
2010-06-23	36,500	36,500	35,000	35,000	26	350
2010-06-22	37,300	37,300	35,300	35,450	33	354.50
2010-06-21	37,900	39,500	37,000	37,900	35	379
2010-06-18	39,650	40,100	35,550	37,000	163	370
2010-06-17	44,100	46,900	39,200	41,500	440	415
2010-06-16	41,300	41,300	41,300	41,300	55	413
2010-06-15	33,500	34,300	32,900	34,300	85	343
2010-06-14	30,000	30,200	29,300	29,300	4	293
2010-06-11	29,800	29,850	29,500	29,500	23	295
2010-06-10	27,600	29,700	27,600	29,700	7	297
2010-06-09	28,810	29,100	28,700	29,100	23	291
2010-06-08	28,010	30,000	28,010	30,000	27	300
2010-06-07	30,800	30,800	29,500	29,500	74	295
2010-06-04	33,900	33,900	32,100	32,900	5	329
2010-06-03	33,500	33,500	32,500	33,000	10	330
2010-06-02	33,800	33,800	31,800	32,900	14	329
2010-06-01	32,800	33,800	32,800	33,800	16	338
2010-05-31	32,700	33,300	32,600	33,300	4	333
2010-05-28	32,600	32,600	32,200	32,600	9	326
2010-05-27	30,000	30,600	30,000	30,500	4	305
2010-05-26	28,500	30,400	28,500	30,400	21	304
2010-05-25	34,900	35,600	29,000	29,000	50	290
2010-05-24	35,300	35,500	34,800	34,900	25	349
2010-05-21	35,100	35,300	34,000	35,000	52	350
2010-05-20	32,800	34,000	32,200	34,000	19	340
2010-05-19	32,700	32,700	31,750	32,100	25	321
2010-05-18	34,300	34,300	32,000	32,000	32	320
2010-05-17	34,800	36,400	31,500	31,500	45	315
2010-05-14	36,800	36,800	35,350	35,500	21	355
2010-05-13	34,800	36,000	34,700	35,400	44	354
2010-05-12	40,000	40,000	35,000	35,500	96	355
2010-05-11	43,900	43,900	39,150	41,950	54	419.50
2010-05-10	40,600	41,950	38,900	38,900	63	389
2010-05-07	36,900	39,600	36,900	37,800	163	378
2010-05-06	42,350	44,800	40,600	43,800	97	438
2010-04-30	48,000	48,000	46,500	46,500	23	465
2010-04-28	47,100	47,300	45,200	45,400	90	454
2010-04-27	48,500	49,400	47,100	47,100	65	471
2010-04-26	48,200	51,000	48,100	49,000	50	490
2010-04-23	47,800	52,600	47,700	50,000	190	500
2010-04-22	51,700	51,700	46,900	48,650	289	486.50
2010-04-21	53,000	55,500	47,400	52,100	449	521
2010-04-20	61,100	61,100	52,100	58,900	1,267	589
2010-04-19	48,000	51,100	46,200	51,100	420	511
2010-04-16	43,600	45,700	43,500	44,050	53	440.50
2010-04-15	46,000	46,000	42,300	45,700	190	457
2010-04-14	47,000	47,700	44,000	45,300	288	453
2010-04-13	51,500	60,000	46,950	50,100	1,180	501
2010-04-12	50,500	50,500	50,500	50,500	110	505
2010-04-09	36,500	43,500	36,500	43,500	294	435
2010-04-08	36,300	37,600	33,000	36,500	469	365
2010-04-07	28,300	31,400	27,900	31,400	215	314
2010-04-06	26,700	27,400	26,400	26,400	19	264
2010-04-05	25,800	26,500	25,500	26,000	33	260
2010-04-02	27,000	27,000	25,000	25,800	24	258
2010-04-01	26,400	26,600	25,100	26,000	36	260
2010-03-31	27,400	27,400	27,400	27,400	1	274
2010-03-30	27,000	28,000	27,000	28,000	6	280
2010-03-29	27,510	27,510	27,500	27,500	2	275
2010-03-26	29,000	29,000	27,110	27,900	11	279
2010-03-25	27,730	28,900	27,000	28,450	26	284.50
2010-03-24	29,500	29,800	26,320	27,730	34	277.30
2010-03-23	26,410	29,400	26,410	28,150	53	281.50
2010-03-19	25,800	27,300	25,500	26,410	66	264.10
2010-03-18	27,210	29,500	26,110	28,300	132	283
2010-03-17	27,900	30,000	27,100	30,000	244	300
2010-03-16	25,000	25,000	25,000	25,000	6	250
2010-03-15	24,100	25,500	24,100	25,500	5	255
2010-03-12	25,000	26,000	25,000	25,000	49	250
2010-03-11	23,900	24,500	23,900	24,500	13	245
2010-03-10	23,500	23,700	23,500	23,700	2	237
2010-03-09	23,200	23,200	23,200	23,200	1	232
2010-03-08	22,200	23,000	22,200	22,650	14	226.50
2010-03-05	23,000	23,000	22,600	22,700	5	227
2010-03-04	22,800	22,800	22,500	22,500	3	225
2010-03-03	22,900	22,900	22,800	22,800	9	228
2010-03-02	22,720	22,720	22,720	22,720	2	227.20
2010-02-25	24,150	24,150	23,220	23,220	4	232.20
2010-02-24	23,200	23,700	23,200	23,280	4	232.80
2010-02-23	22,500	24,700	22,500	24,700	11	247
2010-02-18	23,200	23,700	23,050	23,700	5	237
2010-02-17	23,050	23,050	23,050	23,050	4	230.50
2010-02-16	23,230	24,400	23,210	24,400	3	244
2010-02-12	25,000	25,000	25,000	25,000	1	250
2010-02-08	24,000	24,500	24,000	24,500	12	245
2010-02-05	23,350	24,100	23,350	24,100	3	241
2010-02-04	24,100	24,100	24,100	24,100	1	241
2010-02-03	23,500	23,600	23,500	23,600	5	236
2010-02-02	24,950	25,000	24,950	25,000	3	250
2010-02-01	24,260	24,260	24,000	24,000	5	240
2010-01-29	25,000	25,000	24,760	24,760	4	247.60
2010-01-28	23,450	27,500	23,450	27,500	24	275
2010-01-26	24,500	24,500	24,500	24,500	1	245
2010-01-25	24,850	24,850	24,850	24,850	2	248.50
2010-01-22	24,010	24,500	24,010	24,500	3	245
2010-01-21	24,300	25,000	23,900	25,000	6	250
2010-01-19	24,300	25,350	24,300	25,350	4	253.50
2010-01-18	24,500	25,900	24,410	24,410	12	244.10
2010-01-15	25,020	25,950	25,020	25,950	9	259.50
2010-01-14	25,500	26,800	25,400	26,800	8	268
2010-01-12	25,100	27,800	25,100	27,800	22	278
2010-01-08	27,000	27,600	27,000	27,600	7	276
2010-01-07	25,100	27,000	25,100	27,000	21	270
2010-01-06	23,000	25,100	23,000	25,100	10	251
2010-01-05	23,000	23,000	22,010	22,010	5	220.10
2010-01-04	21,420	21,500	21,420	21,500	2	215

分割・併合履歴： [2013-10-29]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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