9425 ReYuu Japan(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	700	724	698	724	18,300	724
2014-12-29	730	738	714	730	16,500	730
2014-12-26	692	729	692	728	18,700	728
2014-12-25	688	719	688	690	35,000	690
2014-12-24	741	743	686	703	43,300	703
2014-12-22	770	770	739	740	24,000	740
2014-12-19	830	830	755	774	34,100	774
2014-12-18	840	850	815	815	17,600	815
2014-12-17	850	856	831	831	11,700	831
2014-12-16	910	910	851	861	11,700	861
2014-12-15	922	922	910	910	6,400	910
2014-12-12	920	938	911	914	15,200	914
2014-12-11	912	933	906	919	13,400	919
2014-12-10	921	957	921	927	20,600	927
2014-12-09	938	956	930	935	24,800	935
2014-12-08	976	1,029	975	986	29,200	986
2014-12-05	989	991	961	981	18,600	981
2014-12-04	1,034	1,045	1,000	1,002	34,100	1,002
2014-12-03	1,080	1,120	1,032	1,032	49,100	1,032
2014-12-02	1,143	1,210	1,050	1,061	394,000	1,061
2014-12-01	993	1,113	952	1,113	234,900	1,113
2014-11-28	969	980	960	963	23,100	963
2014-11-27	981	994	976	977	7,500	977
2014-11-26	977	998	972	986	12,100	986
2014-11-25	981	988	967	971	9,800	971
2014-11-21	988	992	973	980	16,100	980
2014-11-20	1,030	1,041	980	988	18,500	988
2014-11-19	975	1,080	975	1,024	43,300	1,024
2014-11-18	950	987	941	974	18,400	974
2014-11-17	961	965	933	938	15,600	938
2014-11-14	997	998	967	970	14,700	970
2014-11-13	976	983	955	967	17,100	967
2014-11-12	1,032	1,039	981	981	34,900	981
2014-11-11	1,052	1,060	1,016	1,024	33,200	1,024
2014-11-10	1,090	1,164	1,068	1,070	65,100	1,070
2014-11-07	1,195	1,280	1,136	1,165	317,800	1,165
2014-11-06	908	1,045	902	1,045	126,300	1,045
2014-11-05	887	905	885	895	12,100	895
2014-11-04	890	900	880	887	22,100	887
2014-10-31	919	919	880	890	12,900	890
2014-10-30	938	938	892	908	13,300	908
2014-10-29	917	1,020	917	925	54,700	925
2014-10-28	861	927	860	904	18,100	904
2014-10-27	899	899	859	860	12,800	860
2014-10-24	936	937	875	890	24,400	890
2014-10-23	936	950	925	929	10,700	929
2014-10-22	940	975	924	950	24,300	950
2014-10-21	1,024	1,090	938	938	126,500	938
2014-10-20	868	990	854	990	82,600	990
2014-10-17	845	866	840	840	11,700	840
2014-10-16	904	905	841	848	23,900	848
2014-10-15	931	936	852	874	37,000	874
2014-10-14	871	895	830	830	51,200	830
2014-10-10	977	977	940	960	20,500	960
2014-10-09	1,015	1,043	983	992	18,800	992
2014-10-08	1,002	1,010	988	996	11,200	996
2014-10-07	1,081	1,114	1,030	1,031	16,200	1,031
2014-10-06	1,070	1,126	1,066	1,076	19,000	1,076
2014-10-03	1,022	1,077	1,022	1,074	18,500	1,074
2014-10-02	1,036	1,055	1,008	1,022	52,700	1,022
2014-10-01	1,220	1,220	1,125	1,126	24,200	1,126
2014-09-30	1,238	1,250	1,224	1,225	11,900	1,225
2014-09-29	1,282	1,282	1,234	1,250	12,800	1,250
2014-09-26	1,250	1,273	1,243	1,258	8,400	1,258
2014-09-25	1,260	1,275	1,252	1,253	10,500	1,253
2014-09-24	1,240	1,266	1,240	1,250	16,000	1,250
2014-09-22	1,321	1,325	1,202	1,240	44,000	1,240
2014-09-19	1,338	1,342	1,321	1,324	16,200	1,324
2014-09-18	1,401	1,460	1,328	1,337	40,500	1,337
2014-09-17	1,361	1,361	1,334	1,335	29,600	1,335
2014-09-16	1,374	1,384	1,350	1,360	26,500	1,360
2014-09-12	1,347	1,420	1,300	1,373	145,700	1,373
2014-09-11	1,474	1,520	1,470	1,497	88,200	1,497
2014-09-10	1,521	1,522	1,440	1,465	57,300	1,465
2014-09-09	1,400	1,438	1,400	1,431	22,600	1,431
2014-09-08	1,413	1,434	1,400	1,400	25,800	1,400
2014-09-05	1,441	1,442	1,413	1,429	27,200	1,429
2014-09-04	1,468	1,477	1,450	1,450	17,700	1,450
2014-09-03	1,493	1,498	1,446	1,461	32,100	1,461
2014-09-02	1,500	1,507	1,485	1,493	58,300	1,493
2014-09-01	1,496	1,540	1,496	1,510	54,200	1,510
2014-08-29	1,565	1,659	1,495	1,496	137,700	1,496
2014-08-28	1,500	1,527	1,480	1,515	28,700	1,515
2014-08-27	1,470	1,589	1,470	1,507	69,900	1,507
2014-08-26	1,500	1,500	1,452	1,466	39,100	1,466
2014-08-25	1,437	1,530	1,437	1,520	44,400	1,520
2014-08-22	1,427	1,455	1,425	1,426	24,200	1,426
2014-08-21	1,389	1,445	1,389	1,426	23,800	1,426
2014-08-20	1,400	1,426	1,385	1,394	30,900	1,394
2014-08-19	1,418	1,436	1,400	1,400	23,900	1,400
2014-08-18	1,439	1,450	1,410	1,418	41,800	1,418
2014-08-15	1,418	1,499	1,418	1,499	31,500	1,499
2014-08-14	1,416	1,464	1,412	1,418	11,100	1,418
2014-08-13	1,405	1,460	1,400	1,430	22,200	1,430
2014-08-12	1,484	1,484	1,417	1,434	22,000	1,434
2014-08-11	1,505	1,505	1,451	1,485	34,800	1,485
2014-08-08	1,500	1,500	1,407	1,416	41,100	1,416
2014-08-07	1,617	1,628	1,483	1,527	61,100	1,527
2014-08-06	1,692	1,692	1,585	1,595	42,700	1,595
2014-08-05	1,732	1,742	1,650	1,652	59,100	1,652
2014-08-04	1,829	1,829	1,766	1,773	36,100	1,773
2014-08-01	1,800	1,814	1,750	1,780	66,100	1,780
2014-07-31	1,920	1,935	1,842	1,852	53,600	1,852
2014-07-30	1,984	1,990	1,924	1,928	64,400	1,928
2014-07-29	1,974	1,977	1,915	1,954	74,200	1,954
2014-07-28	1,980	1,980	1,916	1,923	31,600	1,923
2014-07-25	1,931	1,980	1,916	1,956	32,700	1,956
2014-07-24	2,018	2,039	1,950	1,950	62,400	1,950
2014-07-23	2,019	2,023	1,979	1,995	58,300	1,995
2014-07-22	2,063	2,063	1,969	1,992	57,000	1,992
2014-07-18	2,103	2,195	2,055	2,070	83,400	2,070
2014-07-17	2,191	2,247	2,155	2,161	26,900	2,161
2014-07-16	2,241	2,273	2,202	2,223	41,400	2,223
2014-07-15	2,269	2,475	2,269	2,323	106,500	2,323
2014-07-14	2,213	2,244	2,180	2,198	25,300	2,198
2014-07-11	2,103	2,274	2,101	2,188	56,800	2,188
2014-07-10	2,277	2,344	2,180	2,180	53,600	2,180
2014-07-09	2,283	2,359	2,252	2,280	60,700	2,280
2014-07-08	2,481	2,590	2,380	2,403	179,500	2,403
2014-07-07	2,232	2,625	2,139	2,470	674,100	2,470
2014-07-04	2,281	2,300	2,208	2,249	105,900	2,249
2014-07-03	2,400	2,430	2,329	2,331	88,200	2,331
2014-07-02	2,551	2,580	2,316	2,425	395,400	2,425
2014-07-01	2,565	2,715	2,437	2,514	960,100	2,514
2014-06-30	2,115	2,215	2,055	2,215	400,400	2,215
2014-06-27	1,906	1,906	1,800	1,815	30,700	1,815
2014-06-26	1,935	1,989	1,900	1,906	26,700	1,906
2014-06-25	1,923	2,077	1,910	1,929	68,300	1,929
2014-06-24	2,000	2,143	1,923	1,963	288,600	1,963
2014-06-23	1,845	2,070	1,813	2,022	167,800	2,022
2014-06-20	1,925	1,941	1,857	1,867	38,200	1,867
2014-06-19	1,970	1,991	1,890	1,925	74,000	1,925
2014-06-18	1,990	1,998	1,951	1,990	87,200	1,990
2014-06-17	2,073	2,113	1,938	2,039	114,000	2,039
2014-06-16	2,190	2,195	2,031	2,062	188,400	2,062
2014-06-13	2,440	2,490	2,218	2,303	294,200	2,303
2014-06-12	2,060	2,458	1,987	2,349	1,152,800	2,349
2014-06-11	2,080	2,110	2,054	2,110	195,500	2,110
2014-06-10	1,650	1,730	1,650	1,710	147,300	1,710
2014-06-09	1,650	1,650	1,600	1,644	82,600	1,644
2014-06-06	1,575	1,644	1,561	1,595	86,000	1,595
2014-06-05	1,595	1,605	1,550	1,550	50,200	1,550
2014-06-04	1,617	1,628	1,580	1,594	103,400	1,594
2014-06-03	1,613	1,649	1,601	1,645	86,000	1,645
2014-06-02	1,550	1,770	1,550	1,622	237,800	1,622
2014-05-30	1,598	1,620	1,525	1,537	69,800	1,537
2014-05-29	1,571	1,629	1,561	1,573	109,600	1,573
2014-05-28	1,560	1,649	1,555	1,620	281,200	1,620
2014-05-27	1,619	1,639	1,528	1,533	183,300	1,533
2014-05-26	1,489	1,655	1,428	1,619	463,500	1,619
2014-05-23	1,390	1,446	1,374	1,424	140,800	1,424
2014-05-22	1,440	1,469	1,356	1,360	123,700	1,360
2014-05-21	1,323	1,445	1,310	1,377	182,500	1,377
2014-05-20	1,354	1,357	1,285	1,303	115,200	1,303
2014-05-19	1,239	1,490	1,236	1,374	340,600	1,374
2014-05-16	1,245	1,269	1,236	1,240	35,500	1,240
2014-05-15	1,233	1,330	1,220	1,284	115,300	1,284
2014-05-14	1,380	1,380	1,271	1,271	70,900	1,271
2014-05-13	1,375	1,418	1,332	1,365	67,500	1,365
2014-05-12	1,400	1,460	1,361	1,369	115,200	1,369
2014-05-09	1,580	1,675	1,500	1,500	203,500	1,500
2014-05-08	1,564	1,593	1,457	1,475	211,900	1,475
2014-05-07	1,391	1,660	1,361	1,535	683,400	1,535
2014-05-02	1,330	1,420	1,315	1,361	160,400	1,361
2014-05-01	1,313	1,465	1,266	1,390	360,900	1,390
2014-04-30	1,274	1,366	1,240	1,253	101,100	1,253
2014-04-28	1,333	1,345	1,254	1,254	49,900	1,254
2014-04-25	1,426	1,430	1,310	1,320	83,700	1,320
2014-04-24	1,420	1,425	1,351	1,366	79,000	1,366
2014-04-23	1,480	1,500	1,411	1,450	127,300	1,450
2014-04-22	1,600	1,600	1,457	1,484	121,600	1,484
2014-04-21	1,500	1,619	1,482	1,533	384,300	1,533
2014-04-18	1,600	1,753	1,571	1,685	754,400	1,685
2014-04-17	1,530	1,640	1,435	1,500	477,700	1,500
2014-04-16	1,870	1,987	1,531	1,570	1,216,300	1,570
2014-04-15	1,450	1,690	1,406	1,690	966,500	1,690
2014-04-14	1,620	1,723	1,380	1,390	727,400	1,390
2014-04-11	1,734	2,094	1,488	1,700	1,846,000	1,700
2014-04-10	1,674	1,694	1,622	1,694	426,500	1,694
2014-04-09	1,154	1,394	1,135	1,394	1,556,300	1,394
2014-04-08	1,028	1,094	1,028	1,094	436,800	1,094
2014-04-07	824	944	800	944	509,500	944
2014-04-04	906	998	752	794	597,800	794
2014-04-03	801	861	801	861	454,400	861
2014-04-02	640	750	628	711	182,800	711
2014-04-01	750	765	641	680	323,100	680
2014-03-31	535	665	534	665	196,900	665
2014-03-28	485	565	485	565	58,800	565
2014-03-27	496	496	480	485	8,400	485
2014-03-26	499	507	496	496	6,500	496
2014-03-25	511	535	500	506	16,500	506
2014-03-24	500	527	496	510	14,000	510
2014-03-20	533	533	480	496	21,200	496
2014-03-19	550	550	504	508	39,900	508
2014-03-18	573	585	550	558	16,300	558
2014-03-17	590	597	547	561	23,200	561
2014-03-14	599	602	560	585	72,000	585
2014-03-13	692	692	637	639	43,100	639
2014-03-12	712	715	678	697	21,500	697
2014-03-11	670	715	670	711	36,500	711
2014-03-10	703	727	664	670	67,300	670
2014-03-07	706	706	642	673	106,200	673
2014-03-06	619	686	619	686	36,200	686
2014-03-05	580	649	580	586	50,500	586
2014-03-04	560	580	552	571	10,700	571
2014-03-03	558	589	551	584	19,600	584
2014-02-28	559	559	548	551	4,500	551
2014-02-27	568	581	540	555	18,700	555
2014-02-26	586	586	555	564	35,200	564
2014-02-25	614	614	577	596	34,900	596
2014-02-24	640	641	586	590	65,200	590
2014-02-21	683	710	614	640	150,900	640
2014-02-20	633	673	623	673	243,000	673
2014-02-19	507	573	507	573	21,500	573
2014-02-18	482	500	482	493	6,300	493
2014-02-17	470	493	470	479	1,700	479
2014-02-14	495	497	470	476	5,800	476
2014-02-13	497	508	484	498	4,100	498
2014-02-12	499	499	489	493	2,700	493
2014-02-10	495	498	485	493	6,100	493
2014-02-07	482	496	478	479	13,500	479
2014-02-06	467	531	467	483	48,500	483
2014-02-05	471	500	441	451	16,300	451
2014-02-04	486	487	432	479	17,600	479
2014-02-03	549	552	500	514	15,300	514
2014-01-31	605	605	545	559	14,000	559
2014-01-30	600	600	584	587	10,200	587
2014-01-29	606	620	591	602	20,800	602
2014-01-28	660	661	615	615	17,400	615
2014-01-27	654	665	630	630	18,300	630
2014-01-24	650	675	630	674	43,700	674
2014-01-23	616	670	613	650	54,600	650
2014-01-22	606	616	606	616	13,200	616
2014-01-21	600	612	600	606	9,500	606
2014-01-20	610	610	597	600	17,100	600
2014-01-17	606	618	606	606	4,500	606
2014-01-16	606	617	606	609	5,700	609
2014-01-15	620	623	603	608	5,500	608
2014-01-14	600	619	600	619	8,200	619
2014-01-10	630	636	607	616	30,400	616
2014-01-09	646	660	615	635	27,600	635
2014-01-08	689	708	640	646	66,500	646
2014-01-07	620	716	620	661	158,700	661
2014-01-06	606	630	601	616	10,300	616

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