9425 ReYuu Japan(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 509 | 514 | 505 | 511 | 12,100 | 511 |
| 2015-12-29 | 498 | 508 | 498 | 504 | 4,500 | 504 |
| 2015-12-28 | 493 | 499 | 490 | 497 | 13,700 | 497 |
| 2015-12-25 | 474 | 497 | 458 | 485 | 33,600 | 485 |
| 2015-12-24 | 545 | 547 | 510 | 510 | 23,400 | 510 |
| 2015-12-22 | 584 | 594 | 540 | 556 | 17,100 | 556 |
| 2015-12-21 | 595 | 600 | 577 | 588 | 12,900 | 588 |
| 2015-12-18 | 613 | 613 | 595 | 597 | 8,000 | 597 |
| 2015-12-17 | 613 | 622 | 595 | 613 | 15,700 | 613 |
| 2015-12-16 | 632 | 641 | 605 | 609 | 21,100 | 609 |
| 2015-12-15 | 616 | 679 | 604 | 624 | 60,200 | 624 |
| 2015-12-14 | 610 | 624 | 594 | 599 | 37,400 | 599 |
| 2015-12-11 | 597 | 686 | 597 | 650 | 226,500 | 650 |
| 2015-12-10 | 595 | 595 | 586 | 586 | 2,300 | 586 |
| 2015-12-09 | 609 | 616 | 595 | 595 | 11,400 | 595 |
| 2015-12-08 | 593 | 617 | 593 | 617 | 12,800 | 617 |
| 2015-12-07 | 586 | 594 | 585 | 594 | 5,900 | 594 |
| 2015-12-04 | 586 | 599 | 585 | 588 | 2,800 | 588 |
| 2015-12-03 | 581 | 595 | 581 | 593 | 4,800 | 593 |
| 2015-12-02 | 582 | 584 | 580 | 584 | 2,200 | 584 |
| 2015-12-01 | 580 | 590 | 578 | 581 | 3,200 | 581 |
| 2015-11-30 | 581 | 591 | 575 | 582 | 4,200 | 582 |
| 2015-11-27 | 593 | 593 | 582 | 591 | 10,400 | 591 |
| 2015-11-26 | 585 | 619 | 580 | 603 | 19,900 | 603 |
| 2015-11-25 | 583 | 592 | 583 | 585 | 2,500 | 585 |
| 2015-11-24 | 587 | 590 | 564 | 586 | 5,400 | 586 |
| 2015-11-20 | 599 | 606 | 578 | 594 | 7,000 | 594 |
| 2015-11-19 | 572 | 615 | 572 | 600 | 19,900 | 600 |
| 2015-11-18 | 562 | 585 | 562 | 567 | 3,900 | 567 |
| 2015-11-17 | 563 | 572 | 563 | 567 | 1,200 | 567 |
| 2015-11-16 | 563 | 573 | 561 | 563 | 1,800 | 563 |
| 2015-11-13 | 576 | 580 | 570 | 571 | 4,100 | 571 |
| 2015-11-12 | 580 | 585 | 577 | 577 | 2,200 | 577 |
| 2015-11-11 | 577 | 580 | 576 | 580 | 1,900 | 580 |
| 2015-11-10 | 579 | 583 | 575 | 578 | 5,000 | 578 |
| 2015-11-09 | 587 | 592 | 587 | 589 | 4,800 | 589 |
| 2015-11-06 | 587 | 600 | 585 | 587 | 5,300 | 587 |
| 2015-11-05 | 587 | 595 | 585 | 590 | 4,100 | 590 |
| 2015-11-04 | 587 | 600 | 587 | 600 | 1,400 | 600 |
| 2015-11-02 | 597 | 605 | 590 | 591 | 5,800 | 591 |
| 2015-10-30 | 601 | 601 | 595 | 601 | 5,500 | 601 |
| 2015-10-29 | 606 | 606 | 601 | 604 | 4,900 | 604 |
| 2015-10-28 | 606 | 613 | 603 | 611 | 1,200 | 611 |
| 2015-10-27 | 609 | 615 | 603 | 615 | 3,200 | 615 |
| 2015-10-26 | 600 | 615 | 600 | 609 | 3,500 | 609 |
| 2015-10-23 | 600 | 607 | 599 | 602 | 4,500 | 602 |
| 2015-10-22 | 601 | 602 | 600 | 602 | 1,400 | 602 |
| 2015-10-21 | 611 | 611 | 602 | 604 | 2,400 | 604 |
| 2015-10-20 | 603 | 610 | 600 | 610 | 1,300 | 610 |
| 2015-10-19 | 602 | 611 | 602 | 605 | 1,400 | 605 |
| 2015-10-16 | 604 | 615 | 603 | 603 | 2,500 | 603 |
| 2015-10-15 | 606 | 608 | 588 | 604 | 5,000 | 604 |
| 2015-10-14 | 613 | 619 | 606 | 608 | 1,700 | 608 |
| 2015-10-13 | 614 | 624 | 614 | 623 | 1,400 | 623 |
| 2015-10-09 | 625 | 630 | 615 | 629 | 2,800 | 629 |
| 2015-10-08 | 620 | 620 | 619 | 620 | 900 | 620 |
| 2015-10-07 | 633 | 633 | 617 | 618 | 3,700 | 618 |
| 2015-10-06 | 622 | 635 | 606 | 635 | 2,800 | 635 |
| 2015-10-05 | 596 | 640 | 596 | 608 | 7,300 | 608 |
| 2015-10-02 | 603 | 603 | 598 | 598 | 1,000 | 598 |
| 2015-10-01 | 602 | 602 | 600 | 602 | 2,800 | 602 |
| 2015-09-30 | 589 | 602 | 589 | 589 | 4,300 | 589 |
| 2015-09-29 | 603 | 603 | 597 | 599 | 3,700 | 599 |
| 2015-09-28 | 610 | 610 | 603 | 603 | 900 | 603 |
| 2015-09-25 | 598 | 612 | 598 | 605 | 3,600 | 605 |
| 2015-09-24 | 603 | 633 | 600 | 600 | 9,900 | 600 |
| 2015-09-18 | 622 | 627 | 612 | 612 | 2,100 | 612 |
| 2015-09-17 | 613 | 630 | 610 | 612 | 5,300 | 612 |
| 2015-09-16 | 606 | 679 | 606 | 614 | 27,000 | 614 |
| 2015-09-15 | 599 | 611 | 599 | 609 | 3,500 | 609 |
| 2015-09-14 | 600 | 613 | 600 | 603 | 7,500 | 603 |
| 2015-09-11 | 602 | 610 | 601 | 610 | 2,400 | 610 |
| 2015-09-10 | 601 | 612 | 600 | 602 | 4,000 | 602 |
| 2015-09-09 | 600 | 618 | 590 | 606 | 16,300 | 606 |
| 2015-09-08 | 616 | 640 | 608 | 608 | 10,800 | 608 |
| 2015-09-07 | 618 | 632 | 580 | 606 | 17,200 | 606 |
| 2015-09-04 | 740 | 760 | 620 | 638 | 188,300 | 638 |
| 2015-09-03 | 625 | 725 | 625 | 725 | 120,100 | 725 |
| 2015-09-02 | 601 | 626 | 598 | 625 | 3,100 | 625 |
| 2015-09-01 | 605 | 626 | 605 | 605 | 3,300 | 605 |
| 2015-08-31 | 630 | 636 | 600 | 605 | 10,600 | 605 |
| 2015-08-28 | 601 | 625 | 601 | 625 | 5,700 | 625 |
| 2015-08-27 | 590 | 629 | 590 | 603 | 7,000 | 603 |
| 2015-08-26 | 580 | 590 | 550 | 586 | 7,200 | 586 |
| 2015-08-25 | 506 | 600 | 506 | 540 | 35,500 | 540 |
| 2015-08-24 | 688 | 688 | 603 | 606 | 24,700 | 606 |
| 2015-08-21 | 703 | 703 | 691 | 693 | 8,700 | 693 |
| 2015-08-20 | 711 | 719 | 710 | 711 | 2,600 | 711 |
| 2015-08-19 | 725 | 728 | 712 | 713 | 4,600 | 713 |
| 2015-08-18 | 718 | 722 | 716 | 720 | 2,600 | 720 |
| 2015-08-17 | 703 | 750 | 702 | 721 | 10,300 | 721 |
| 2015-08-14 | 704 | 714 | 702 | 702 | 5,100 | 702 |
| 2015-08-13 | 705 | 717 | 705 | 709 | 2,700 | 709 |
| 2015-08-12 | 717 | 718 | 708 | 718 | 3,600 | 718 |
| 2015-08-11 | 713 | 723 | 713 | 722 | 3,700 | 722 |
| 2015-08-10 | 720 | 720 | 715 | 716 | 5,000 | 716 |
| 2015-08-07 | 731 | 731 | 719 | 721 | 6,800 | 721 |
| 2015-08-06 | 735 | 735 | 731 | 731 | 2,800 | 731 |
| 2015-08-05 | 732 | 735 | 727 | 735 | 1,600 | 735 |
| 2015-08-04 | 727 | 731 | 720 | 731 | 4,200 | 731 |
| 2015-08-03 | 733 | 744 | 730 | 734 | 3,900 | 734 |
| 2015-07-31 | 740 | 747 | 735 | 743 | 4,000 | 743 |
| 2015-07-30 | 754 | 754 | 741 | 745 | 5,000 | 745 |
| 2015-07-29 | 744 | 755 | 741 | 755 | 3,900 | 755 |
| 2015-07-28 | 753 | 753 | 738 | 743 | 7,900 | 743 |
| 2015-07-27 | 750 | 760 | 744 | 746 | 6,100 | 746 |
| 2015-07-24 | 756 | 756 | 749 | 750 | 3,700 | 750 |
| 2015-07-23 | 768 | 770 | 755 | 755 | 7,400 | 755 |
| 2015-07-22 | 761 | 807 | 759 | 761 | 32,300 | 761 |
| 2015-07-21 | 748 | 762 | 748 | 749 | 8,300 | 749 |
| 2015-07-17 | 753 | 753 | 745 | 751 | 7,800 | 751 |
| 2015-07-16 | 769 | 769 | 749 | 758 | 10,900 | 758 |
| 2015-07-15 | 760 | 840 | 740 | 759 | 74,300 | 759 |
| 2015-07-14 | 733 | 756 | 731 | 741 | 8,100 | 741 |
| 2015-07-13 | 725 | 735 | 724 | 726 | 6,100 | 726 |
| 2015-07-10 | 725 | 745 | 721 | 721 | 6,000 | 721 |
| 2015-07-09 | 721 | 735 | 702 | 723 | 14,900 | 723 |
| 2015-07-08 | 757 | 758 | 735 | 736 | 14,100 | 736 |
| 2015-07-07 | 756 | 770 | 750 | 754 | 11,300 | 754 |
| 2015-07-06 | 752 | 760 | 741 | 754 | 10,400 | 754 |
| 2015-07-03 | 763 | 775 | 750 | 750 | 12,400 | 750 |
| 2015-07-02 | 731 | 850 | 731 | 765 | 74,900 | 765 |
| 2015-07-01 | 745 | 745 | 730 | 736 | 10,100 | 736 |
| 2015-06-30 | 719 | 746 | 712 | 730 | 12,500 | 730 |
| 2015-06-29 | 718 | 732 | 715 | 722 | 25,200 | 722 |
| 2015-06-26 | 745 | 777 | 743 | 747 | 62,300 | 747 |
| 2015-06-25 | 957 | 992 | 780 | 789 | 552,100 | 789 |
| 2015-06-24 | 709 | 852 | 707 | 852 | 177,200 | 852 |
| 2015-06-23 | 698 | 703 | 695 | 702 | 10,300 | 702 |
| 2015-06-22 | 696 | 700 | 695 | 698 | 5,600 | 698 |
| 2015-06-19 | 700 | 701 | 696 | 696 | 6,500 | 696 |
| 2015-06-18 | 709 | 709 | 700 | 700 | 10,800 | 700 |
| 2015-06-17 | 705 | 714 | 705 | 706 | 6,200 | 706 |
| 2015-06-16 | 711 | 719 | 705 | 706 | 15,700 | 706 |
| 2015-06-15 | 719 | 721 | 710 | 712 | 10,300 | 712 |
| 2015-06-12 | 713 | 722 | 708 | 722 | 14,500 | 722 |
| 2015-06-11 | 708 | 717 | 702 | 714 | 37,800 | 714 |
| 2015-06-10 | 741 | 746 | 733 | 738 | 12,800 | 738 |
| 2015-06-09 | 762 | 764 | 740 | 752 | 22,200 | 752 |
| 2015-06-08 | 775 | 779 | 756 | 764 | 29,300 | 764 |
| 2015-06-05 | 772 | 815 | 761 | 775 | 75,000 | 775 |
| 2015-06-04 | 799 | 804 | 770 | 770 | 56,400 | 770 |
| 2015-06-03 | 812 | 815 | 792 | 793 | 67,100 | 793 |
| 2015-06-02 | 825 | 833 | 808 | 825 | 58,100 | 825 |
| 2015-06-01 | 855 | 870 | 808 | 825 | 173,700 | 825 |
| 2015-05-29 | 967 | 1,003 | 883 | 900 | 550,200 | 900 |
| 2015-05-28 | 1,057 | 1,057 | 1,057 | 1,057 | 158,100 | 1,057 |
| 2015-05-27 | 907 | 907 | 907 | 907 | 23,800 | 907 |
| 2015-05-26 | 757 | 757 | 750 | 757 | 46,200 | 757 |
| 2015-05-25 | 660 | 660 | 656 | 657 | 2,000 | 657 |
| 2015-05-22 | 652 | 663 | 651 | 660 | 4,700 | 660 |
| 2015-05-21 | 659 | 663 | 654 | 654 | 2,600 | 654 |
| 2015-05-20 | 654 | 662 | 652 | 659 | 3,100 | 659 |
| 2015-05-19 | 660 | 660 | 652 | 654 | 3,800 | 654 |
| 2015-05-18 | 660 | 675 | 660 | 661 | 2,500 | 661 |
| 2015-05-15 | 667 | 667 | 660 | 660 | 7,600 | 660 |
| 2015-05-14 | 676 | 688 | 666 | 677 | 2,200 | 677 |
| 2015-05-13 | 675 | 685 | 673 | 683 | 3,900 | 683 |
| 2015-05-12 | 684 | 684 | 680 | 680 | 2,000 | 680 |
| 2015-05-11 | 682 | 695 | 681 | 684 | 6,300 | 684 |
| 2015-05-08 | 686 | 695 | 680 | 682 | 6,800 | 682 |
| 2015-05-07 | 690 | 694 | 685 | 685 | 6,200 | 685 |
| 2015-05-01 | 705 | 705 | 691 | 694 | 5,900 | 694 |
| 2015-04-30 | 707 | 719 | 703 | 705 | 7,400 | 705 |
| 2015-04-28 | 716 | 720 | 713 | 720 | 3,200 | 720 |
| 2015-04-27 | 730 | 735 | 703 | 712 | 13,200 | 712 |
| 2015-04-24 | 716 | 735 | 716 | 735 | 10,600 | 735 |
| 2015-04-23 | 716 | 722 | 715 | 717 | 8,500 | 717 |
| 2015-04-22 | 704 | 714 | 698 | 714 | 5,500 | 714 |
| 2015-04-21 | 700 | 703 | 695 | 696 | 6,200 | 696 |
| 2015-04-20 | 700 | 701 | 697 | 701 | 4,600 | 701 |
| 2015-04-17 | 712 | 712 | 702 | 706 | 7,000 | 706 |
| 2015-04-16 | 717 | 717 | 704 | 715 | 6,300 | 715 |
| 2015-04-15 | 712 | 717 | 710 | 716 | 4,200 | 716 |
| 2015-04-14 | 712 | 720 | 701 | 711 | 9,000 | 711 |
| 2015-04-13 | 705 | 725 | 700 | 725 | 11,200 | 725 |
| 2015-04-10 | 694 | 710 | 690 | 705 | 7,200 | 705 |
| 2015-04-09 | 708 | 711 | 696 | 696 | 7,300 | 696 |
| 2015-04-08 | 691 | 713 | 690 | 712 | 15,200 | 712 |
| 2015-04-07 | 690 | 692 | 688 | 692 | 7,200 | 692 |
| 2015-04-06 | 701 | 701 | 688 | 692 | 13,900 | 692 |
| 2015-04-03 | 714 | 714 | 700 | 700 | 11,800 | 700 |
| 2015-04-02 | 706 | 719 | 701 | 704 | 11,700 | 704 |
| 2015-04-01 | 714 | 720 | 711 | 715 | 4,900 | 715 |
| 2015-03-31 | 711 | 735 | 705 | 726 | 10,100 | 726 |
| 2015-03-30 | 729 | 729 | 710 | 710 | 11,300 | 710 |
| 2015-03-27 | 731 | 739 | 729 | 729 | 9,900 | 729 |
| 2015-03-26 | 732 | 742 | 720 | 739 | 16,000 | 739 |
| 2015-03-25 | 739 | 739 | 732 | 734 | 11,000 | 734 |
| 2015-03-24 | 744 | 747 | 736 | 745 | 14,000 | 745 |
| 2015-03-23 | 764 | 776 | 745 | 746 | 25,700 | 746 |
| 2015-03-20 | 773 | 795 | 766 | 766 | 23,800 | 766 |
| 2015-03-19 | 780 | 797 | 755 | 772 | 41,900 | 772 |
| 2015-03-18 | 832 | 836 | 735 | 795 | 76,900 | 795 |
| 2015-03-17 | 831 | 855 | 820 | 828 | 52,400 | 828 |
| 2015-03-16 | 843 | 850 | 819 | 825 | 96,800 | 825 |
| 2015-03-13 | 981 | 1,086 | 951 | 957 | 476,100 | 957 |
| 2015-03-12 | 840 | 945 | 833 | 945 | 455,700 | 945 |
| 2015-03-11 | 805 | 830 | 777 | 795 | 112,600 | 795 |
| 2015-03-10 | 875 | 875 | 795 | 818 | 215,400 | 818 |
| 2015-03-09 | 1,096 | 1,366 | 890 | 920 | 964,800 | 920 |
| 2015-03-06 | 1,065 | 1,066 | 1,018 | 1,066 | 94,500 | 1,066 |
| 2015-03-05 | 910 | 916 | 852 | 916 | 366,500 | 916 |
| 2015-03-04 | 721 | 766 | 686 | 766 | 142,300 | 766 |
| 2015-03-03 | 636 | 718 | 636 | 666 | 124,600 | 666 |
| 2015-03-02 | 620 | 630 | 615 | 618 | 8,100 | 618 |
| 2015-02-27 | 629 | 634 | 611 | 627 | 13,400 | 627 |
| 2015-02-26 | 625 | 637 | 620 | 630 | 10,700 | 630 |
| 2015-02-25 | 630 | 639 | 627 | 632 | 11,400 | 632 |
| 2015-02-24 | 626 | 629 | 625 | 629 | 4,000 | 629 |
| 2015-02-23 | 638 | 638 | 625 | 628 | 7,600 | 628 |
| 2015-02-20 | 632 | 637 | 630 | 632 | 11,900 | 632 |
| 2015-02-19 | 649 | 649 | 631 | 632 | 12,200 | 632 |
| 2015-02-18 | 635 | 653 | 632 | 646 | 22,300 | 646 |
| 2015-02-17 | 688 | 737 | 660 | 665 | 91,200 | 665 |
| 2015-02-16 | 588 | 688 | 585 | 688 | 67,000 | 688 |
| 2015-02-13 | 583 | 588 | 583 | 588 | 5,600 | 588 |
| 2015-02-12 | 580 | 584 | 579 | 581 | 6,900 | 581 |
| 2015-02-10 | 581 | 583 | 575 | 583 | 7,300 | 583 |
| 2015-02-09 | 584 | 587 | 577 | 577 | 11,400 | 577 |
| 2015-02-06 | 587 | 589 | 583 | 584 | 5,100 | 584 |
| 2015-02-05 | 593 | 594 | 585 | 585 | 5,200 | 585 |
| 2015-02-04 | 587 | 591 | 586 | 588 | 16,600 | 588 |
| 2015-02-03 | 615 | 617 | 605 | 607 | 7,400 | 607 |
| 2015-02-02 | 630 | 630 | 616 | 618 | 6,700 | 618 |
| 2015-01-30 | 655 | 662 | 630 | 632 | 7,000 | 632 |
| 2015-01-29 | 655 | 665 | 651 | 655 | 13,100 | 655 |
| 2015-01-28 | 687 | 696 | 685 | 695 | 14,200 | 695 |
| 2015-01-27 | 643 | 677 | 637 | 677 | 15,500 | 677 |
| 2015-01-26 | 614 | 633 | 600 | 633 | 20,000 | 633 |
| 2015-01-23 | 628 | 643 | 615 | 619 | 13,200 | 619 |
| 2015-01-22 | 632 | 640 | 628 | 628 | 4,400 | 628 |
| 2015-01-21 | 652 | 661 | 630 | 634 | 9,700 | 634 |
| 2015-01-20 | 667 | 667 | 650 | 656 | 4,900 | 656 |
| 2015-01-19 | 685 | 693 | 658 | 659 | 10,400 | 659 |
| 2015-01-16 | 673 | 682 | 672 | 675 | 9,000 | 675 |
| 2015-01-15 | 683 | 689 | 670 | 673 | 11,200 | 673 |
| 2015-01-14 | 688 | 698 | 688 | 690 | 5,000 | 690 |
| 2015-01-13 | 701 | 714 | 688 | 688 | 15,500 | 688 |
| 2015-01-09 | 717 | 720 | 702 | 702 | 9,500 | 702 |
| 2015-01-08 | 719 | 730 | 712 | 717 | 18,200 | 717 |
| 2015-01-07 | 761 | 763 | 734 | 734 | 17,200 | 734 |
| 2015-01-06 | 736 | 770 | 734 | 746 | 70,700 | 746 |
| 2015-01-05 | 709 | 729 | 709 | 721 | 11,200 | 721 |
分割・併合履歴 ： [2013-10-29]1株→100株
