9425 ReYuu Japan(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	592	628	592	616	25,900	616
2013-12-27	614	616	580	597	43,700	597
2013-12-26	616	639	602	631	34,400	631
2013-12-25	600	600	582	586	21,500	586
2013-12-24	619	619	565	600	25,500	600
2013-12-20	647	647	600	610	29,800	610
2013-12-19	683	685	632	638	43,100	638
2013-12-18	730	735	668	684	45,100	684
2013-12-17	710	726	661	726	80,700	726
2013-12-16	714	755	660	660	148,200	660
2013-12-13	769	789	710	789	124,800	789
2013-12-12	725	741	665	689	133,000	689
2013-12-11	970	1,030	800	800	292,700	800
2013-12-10	800	950	757	950	177,600	950
2013-12-09	696	875	629	800	512,200	800
2013-12-06	726	726	726	726	103,300	726
2013-12-05	626	626	626	626	35,300	626
2013-12-04	486	526	478	526	57,700	526
2013-12-03	384	448	378	446	124,300	446
2013-12-02	370	388	370	374	17,400	374
2013-11-29	361	390	356	367	28,100	367
2013-11-28	347	356	338	353	12,900	353
2013-11-27	355	361	338	347	20,000	347
2013-11-26	332	363	330	363	41,800	363
2013-11-25	333	336	320	324	10,700	324
2013-11-22	317	350	312	325	27,700	325
2013-11-21	330	331	316	325	32,200	325
2013-11-20	381	438	323	329	265,100	329
2013-11-19	287	365	287	365	91,800	365
2013-11-18	279	287	276	285	6,100	285
2013-11-15	285	288	276	276	4,400	276
2013-11-14	281	282	277	282	1,800	282
2013-11-13	280	285	278	280	3,400	280
2013-11-12	270	276	267	276	1,300	276
2013-11-11	279	279	269	273	3,100	273
2013-11-08	275	275	270	270	900	270
2013-11-07	283	288	276	283	2,100	283
2013-11-06	281	290	276	290	2,700	290
2013-11-05	278	286	267	281	4,400	281
2013-11-01	263	266	261	266	2,900	266
2013-10-31	278	279	271	271	3,400	271
2013-10-30	286	290	278	280	4,200	280
2013-10-29	309	309	275	278	8,600	278
2013-10-28	29,000	29,500	28,520	29,500	72	295
2013-10-25	28,500	28,900	28,000	28,000	15	280
2013-10-24	27,510	28,000	27,500	27,800	17	278
2013-10-23	28,500	29,000	27,600	27,600	31	276
2013-10-22	28,500	29,100	28,000	28,000	28	280
2013-10-21	27,500	29,300	27,500	28,540	100	285.40
2013-10-18	26,550	27,470	26,550	27,000	17	270
2013-10-17	26,650	26,700	26,550	26,700	15	267
2013-10-16	27,000	27,500	26,600	26,600	25	266
2013-10-15	27,760	27,760	27,500	27,500	13	275
2013-10-11	27,270	27,290	27,250	27,260	10	272.60
2013-10-10	27,000	27,290	27,000	27,080	22	270.80
2013-10-09	26,110	26,990	26,000	26,130	24	261.30
2013-10-08	26,650	26,650	26,610	26,610	8	266.10
2013-10-07	27,100	27,300	27,010	27,010	19	270.10
2013-10-04	27,160	28,150	27,100	27,100	26	271
2013-10-03	28,000	28,000	27,030	27,620	34	276.20
2013-10-02	28,000	30,500	27,500	27,500	151	275
2013-10-01	27,150	27,980	27,000	27,000	30	270
2013-09-30	26,350	26,650	26,350	26,650	5	266.50
2013-09-27	26,360	26,360	26,360	26,360	1	263.60
2013-09-26	26,400	26,400	26,360	26,360	3	263.60
2013-09-25	26,560	26,560	26,380	26,380	7	263.80
2013-09-24	27,000	27,000	26,370	26,550	62	265.50
2013-09-20	26,700	27,000	26,660	26,670	16	266.70
2013-09-19	26,980	26,980	26,400	26,700	18	267
2013-09-18	27,460	27,460	26,500	26,500	87	265
2013-09-17	27,900	28,830	26,810	27,250	62	272.50
2013-09-13	27,350	31,350	27,350	28,900	367	289
2013-09-12	26,500	26,560	26,350	26,350	16	263.50
2013-09-11	26,700	26,700	26,020	26,260	74	262.60
2013-09-10	26,400	27,620	26,400	27,590	32	275.90
2013-09-09	27,850	27,850	26,210	26,500	62	265
2013-09-06	26,900	31,250	25,720	27,850	541	278.50
2013-09-05	25,510	26,500	25,510	26,210	9	262.10
2013-09-04	25,000	26,490	25,000	25,440	17	254.40
2013-09-03	25,000	25,020	25,000	25,020	14	250.20
2013-09-02	25,000	25,000	25,000	25,000	4	250
2013-08-29	23,800	25,000	23,800	25,000	10	250
2013-08-27	24,050	24,800	24,050	24,800	10	248
2013-08-26	25,110	25,110	24,500	24,510	21	245.10
2013-08-23	25,270	25,270	25,110	25,110	8	251.10
2013-08-21	25,210	25,500	24,810	24,810	13	248.10
2013-08-20	25,150	25,350	25,150	25,250	8	252.50
2013-08-19	25,720	26,150	25,720	26,150	13	261.50
2013-08-16	24,800	27,500	24,800	27,000	65	270
2013-08-15	24,680	24,710	24,680	24,710	11	247.10
2013-08-13	24,600	24,610	24,600	24,610	6	246.10
2013-08-12	25,100	25,100	24,600	24,600	11	246
2013-08-09	25,410	25,420	25,400	25,400	8	254
2013-08-08	25,620	25,620	25,620	25,620	1	256.20
2013-08-07	25,620	25,620	25,620	25,620	1	256.20
2013-08-06	26,590	26,590	26,590	26,590	1	265.90
2013-08-05	25,700	25,700	25,700	25,700	1	257
2013-08-02	26,700	26,700	26,700	26,700	12	267
2013-08-01	26,480	26,900	25,100	26,800	45	268
2013-07-31	25,040	26,490	24,600	26,490	16	264.90
2013-07-29	24,520	24,550	24,520	24,540	8	245.40
2013-07-26	25,400	25,400	25,400	25,400	4	254
2013-07-25	25,390	25,400	25,300	25,360	6	253.60
2013-07-24	25,490	25,600	24,600	25,200	22	252
2013-07-23	25,010	25,610	24,610	25,610	21	256.10
2013-07-22	25,990	25,990	25,000	25,500	12	255
2013-07-19	25,210	25,210	24,800	24,800	11	248
2013-07-18	25,100	25,200	25,100	25,200	4	252
2013-07-17	25,900	25,900	25,900	25,900	5	259
2013-07-16	25,870	26,000	25,870	26,000	4	260
2013-07-12	26,200	26,760	26,000	26,000	16	260
2013-07-10	25,110	25,300	25,110	25,200	26	252
2013-07-09	25,530	25,530	25,530	25,530	1	255.30
2013-07-08	25,900	26,040	25,900	26,030	10	260.30
2013-07-05	25,020	25,500	25,020	25,240	12	252.40
2013-07-04	25,900	25,900	25,900	25,900	3	259
2013-07-03	25,900	25,900	25,900	25,900	3	259
2013-07-02	25,800	25,900	25,800	25,900	6	259
2013-07-01	24,510	25,000	24,000	25,000	13	250
2013-06-27	25,200	25,200	24,000	24,500	28	245
2013-06-26	24,880	25,200	24,200	25,200	22	252
2013-06-25	26,800	27,000	25,000	25,000	19	250
2013-06-24	26,000	27,000	25,990	26,300	8	263
2013-06-21	25,010	26,430	25,010	26,400	15	264
2013-06-20	26,900	26,900	26,900	26,900	1	269
2013-06-19	27,500	27,500	26,200	26,400	45	264
2013-06-18	27,550	28,000	27,010	27,560	21	275.60
2013-06-17	29,000	29,900	28,000	29,000	86	290
2013-06-14	27,700	27,700	27,000	27,000	9	270
2013-06-13	27,170	27,170	26,550	26,600	6	266
2013-06-12	26,000	29,000	26,000	28,900	22	289
2013-06-11	29,450	29,450	26,570	27,300	103	273
2013-06-10	24,610	29,500	23,550	29,500	92	295
2013-06-07	25,600	25,600	24,100	24,500	44	245
2013-06-06	27,500	27,500	26,000	26,000	19	260
2013-06-05	30,000	30,000	27,500	28,500	12	285
2013-06-04	27,500	30,000	26,600	30,000	25	300
2013-06-03	28,600	29,500	28,000	28,000	72	280
2013-05-31	26,000	29,000	26,000	28,500	132	285
2013-05-30	26,300	26,300	26,200	26,200	7	262
2013-05-29	25,800	29,440	25,600	26,520	97	265.20
2013-05-28	25,600	25,600	25,600	25,600	10	256
2013-05-27	25,900	25,900	25,560	25,810	4	258.10
2013-05-24	26,120	27,400	26,120	27,400	21	274
2013-05-23	28,560	28,600	26,400	26,400	23	264
2013-05-22	28,400	28,990	28,400	28,490	20	284.90
2013-05-21	29,010	29,200	28,400	28,400	42	284
2013-05-20	27,800	29,200	27,800	29,000	33	290
2013-05-17	26,200	27,690	26,200	27,650	60	276.50
2013-05-16	27,700	27,700	26,200	26,200	42	262
2013-05-15	29,540	29,550	28,010	28,200	92	282
2013-05-14	29,480	30,600	28,110	29,010	71	290.10
2013-05-13	30,000	31,200	28,810	29,850	99	298.50
2013-05-10	29,690	31,000	29,680	30,000	79	300
2013-05-09	29,800	30,400	29,540	29,660	82	296.60
2013-05-08	29,320	30,750	28,930	29,300	37	293
2013-05-07	30,100	30,400	29,000	30,000	65	300
2013-05-02	29,410	30,300	29,050	30,100	49	301
2013-05-01	30,000	31,850	29,620	30,050	241	300.50
2013-04-30	27,620	32,600	27,620	32,600	194	326
2013-04-26	29,380	29,380	27,500	27,600	26	276
2013-04-25	28,500	32,800	28,000	28,700	192	287
2013-04-24	28,500	28,500	28,000	28,500	18	285
2013-04-23	27,330	28,000	27,310	28,000	17	280
2013-04-22	28,000	28,000	26,760	27,310	44	273.10
2013-04-19	27,520	28,250	27,520	28,250	11	282.50
2013-04-18	28,000	28,400	27,520	27,520	48	275.20
2013-04-17	27,310	28,500	27,310	28,500	31	285
2013-04-16	27,500	27,500	27,310	27,310	15	273.10
2013-04-15	29,000	29,000	27,500	27,500	61	275
2013-04-12	26,810	27,990	26,800	27,990	11	279.90
2013-04-11	26,700	26,900	26,260	26,870	39	268.70
2013-04-10	26,790	26,790	26,200	26,210	14	262.10
2013-04-09	26,990	26,990	26,110	26,110	11	261.10
2013-04-08	26,400	28,900	25,900	27,000	40	270
2013-04-05	27,000	27,000	26,380	26,450	30	264.50
2013-04-04	27,030	27,030	26,290	27,000	29	270
2013-04-03	28,000	28,200	27,010	28,200	6	282
2013-04-02	24,900	30,000	24,500	28,200	133	282
2013-04-01	28,050	29,000	24,090	25,000	76	250
2013-03-29	27,660	29,100	27,660	28,030	55	280.30
2013-03-28	27,610	28,550	27,520	27,650	39	276.50
2013-03-27	27,440	28,130	27,180	28,000	42	280
2013-03-26	27,710	27,710	27,180	27,180	58	271.80
2013-03-25	29,000	29,000	26,800	28,500	50	285
2013-03-22	30,100	30,100	28,500	29,000	61	290
2013-03-21	28,210	30,500	28,020	30,500	91	305
2013-03-19	29,000	30,300	28,610	29,190	154	291.90
2013-03-18	33,800	36,600	27,700	28,560	678	285.60
2013-03-15	27,000	31,050	26,100	31,050	845	310.50
2013-03-14	26,100	26,790	25,820	26,050	57	260.50
2013-03-13	27,210	27,710	26,000	26,900	206	269
2013-03-12	32,000	34,550	25,500	28,980	816	289.80
2013-03-11	24,050	29,540	24,050	29,540	195	295.40
2013-03-08	26,200	26,500	24,530	24,540	59	245.40
2013-03-07	24,500	26,000	23,650	25,800	54	258
2013-03-06	22,990	27,740	22,990	24,500	170	245
2013-03-05	22,820	23,400	22,320	22,990	57	229.90
2013-03-04	23,300	23,300	22,810	22,900	6	229
2013-03-01	23,010	23,010	23,010	23,010	1	230.10
2013-02-27	23,000	23,500	23,000	23,500	2	235
2013-02-26	23,100	23,700	22,800	23,700	10	237
2013-02-25	23,100	23,100	23,100	23,100	2	231
2013-02-22	23,000	23,100	22,810	23,100	17	231
2013-02-21	23,680	24,000	23,680	24,000	10	240
2013-02-20	22,510	23,380	22,500	23,380	19	233.80
2013-02-19	22,310	22,740	22,310	22,740	3	227.40
2013-02-18	22,810	22,810	22,810	22,810	3	228.10
2013-02-15	22,580	22,580	22,100	22,100	26	221
2013-02-14	22,560	22,560	22,560	22,560	2	225.60
2013-02-13	23,020	23,020	22,860	22,860	16	228.60
2013-02-12	23,200	23,990	22,950	23,020	31	230.20
2013-02-08	23,300	23,300	22,940	23,000	21	230
2013-02-07	23,990	23,990	23,110	23,500	31	235
2013-02-06	22,900	24,500	22,900	24,500	64	245
2013-02-05	23,200	23,970	23,200	23,970	16	239.70
2013-02-04	23,200	24,200	23,100	24,200	12	242
2013-02-01	23,200	23,200	23,190	23,200	7	232
2013-01-31	24,500	24,500	23,200	23,200	6	232
2013-01-30	25,000	25,000	24,000	24,000	37	240
2013-01-29	22,800	25,700	22,800	24,500	110	245
2013-01-28	22,500	22,500	22,500	22,500	1	225
2013-01-25	22,410	22,450	22,410	22,440	5	224.40
2013-01-24	22,500	22,500	22,380	22,400	6	224
2013-01-23	22,400	22,500	22,400	22,500	2	225
2013-01-22	22,450	22,780	22,450	22,770	11	227.70
2013-01-21	22,360	22,860	22,360	22,370	16	223.70
2013-01-18	22,520	22,880	22,520	22,880	6	228.80
2013-01-17	22,700	22,700	22,500	22,500	40	225
2013-01-16	23,000	23,000	22,650	22,650	8	226.50
2013-01-15	22,590	23,100	22,500	23,010	24	230.10
2013-01-11	22,900	22,900	22,500	22,600	8	226
2013-01-10	22,350	22,410	22,350	22,400	24	224
2013-01-09	22,850	22,850	22,320	22,320	15	223.20
2013-01-08	23,200	23,200	22,340	22,340	14	223.40
2013-01-07	22,300	22,310	22,300	22,310	14	223.10
2013-01-04	22,500	22,500	22,020	22,020	7	220.20

分割・併合履歴： [2013-10-29]1株→100株

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