9425 ReYuu Japan(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	460	466	460	466	2,600	466
2016-12-29	461	461	461	461	700	461
2016-12-28	460	463	460	463	1,000	463
2016-12-27	461	462	460	460	1,200	460
2016-12-26	461	466	459	461	7,200	461
2016-12-22	461	466	461	464	5,000	464
2016-12-21	466	467	461	463	7,500	463
2016-12-20	468	468	465	468	2,100	468
2016-12-19	467	467	464	465	5,300	465
2016-12-16	470	470	465	467	3,600	467
2016-12-15	472	476	470	474	7,400	474
2016-12-14	487	489	474	474	11,400	474
2016-12-13	507	507	487	487	9,900	487
2016-12-12	466	521	464	499	85,100	499
2016-12-09	477	485	477	480	2,100	480
2016-12-08	478	485	478	481	2,600	481
2016-12-07	484	485	477	478	2,700	478
2016-12-06	474	485	474	483	2,000	483
2016-12-05	472	474	472	474	1,500	474
2016-12-02	476	480	474	474	2,800	474
2016-12-01	470	476	470	476	700	476
2016-11-30	474	474	470	471	4,800	471
2016-11-29	471	479	467	474	5,000	474
2016-11-28	484	485	478	479	2,000	479
2016-11-25	485	486	480	483	3,400	483
2016-11-24	470	487	469	484	14,300	484
2016-11-22	464	469	460	469	1,100	469
2016-11-21	463	464	463	464	2,100	464
2016-11-18	461	462	458	458	2,800	458
2016-11-17	457	458	457	458	2,200	458
2016-11-16	459	460	457	459	2,500	459
2016-11-15	457	459	456	459	2,100	459
2016-11-14	456	459	455	459	1,500	459
2016-11-11	461	465	451	455	5,100	455
2016-11-10	465	473	460	460	2,100	460
2016-11-09	461	463	461	461	10,800	461
2016-11-08	459	470	459	466	1,600	466
2016-11-07	467	467	459	462	1,700	462
2016-11-04	465	469	465	466	3,700	466
2016-11-02	471	478	466	466	3,000	466
2016-11-01	475	479	471	479	3,100	479
2016-10-31	478	486	478	478	2,300	478
2016-10-28	481	481	479	479	3,100	479
2016-10-27	475	482	475	482	6,100	482
2016-10-26	483	483	483	483	100	483
2016-10-25	487	487	477	484	9,900	484
2016-10-24	484	489	484	486	1,000	486
2016-10-21	484	489	484	489	1,500	489
2016-10-20	484	491	484	487	2,300	487
2016-10-19	484	492	482	491	6,600	491
2016-10-17	499	501	491	498	3,000	498
2016-10-13	492	498	489	493	2,600	493
2016-10-12	497	497	488	492	3,200	492
2016-10-11	497	497	486	493	5,500	493
2016-10-07	496	496	490	496	4,500	496
2016-10-06	495	495	488	495	9,400	495
2016-10-05	485	493	485	490	2,800	490
2016-10-04	475	486	475	484	2,300	484
2016-10-03	473	482	473	481	2,600	481
2016-09-30	477	486	475	475	1,500	475
2016-09-29	473	488	472	475	3,700	475
2016-09-28	470	478	470	478	3,000	478
2016-09-27	475	500	475	478	3,700	478
2016-09-26	504	504	480	480	13,400	480
2016-09-23	480	484	479	484	6,100	484
2016-09-21	477	481	474	478	3,400	478
2016-09-20	481	481	466	470	9,300	470
2016-09-16	482	483	472	472	23,000	472
2016-09-15	491	491	482	490	13,600	490
2016-09-14	504	504	491	491	8,800	491
2016-09-13	502	506	494	499	25,400	499
2016-09-12	515	525	505	525	10,000	525
2016-09-09	514	520	507	509	8,500	509
2016-09-08	504	548	504	514	50,400	514
2016-09-07	504	504	498	498	3,300	498
2016-09-06	495	504	491	498	10,700	498
2016-09-05	494	511	490	493	13,800	493
2016-09-02	487	491	485	486	10,400	486
2016-09-01	495	495	487	495	10,500	495
2016-08-31	506	506	493	497	10,200	497
2016-08-30	495	500	495	496	9,500	496
2016-08-29	503	505	487	495	15,600	495
2016-08-26	504	508	501	502	15,700	502
2016-08-25	512	518	502	502	25,500	502
2016-08-24	521	547	521	523	25,900	523
2016-08-23	555	589	519	530	142,800	530
2016-08-22	493	565	493	541	239,000	541
2016-08-19	498	500	479	485	27,400	485
2016-08-18	542	542	503	503	10,400	503
2016-08-17	505	521	494	515	19,200	515
2016-08-16	486	503	479	503	13,300	503
2016-08-15	498	498	486	486	4,100	486
2016-08-12	510	510	483	491	13,000	491
2016-08-10	510	510	493	505	9,600	505
2016-08-09	484	502	471	500	19,900	500
2016-08-08	517	517	466	484	42,600	484
2016-08-05	520	535	501	507	22,500	507
2016-08-04	536	540	493	514	33,300	514
2016-08-03	526	544	505	506	29,800	506
2016-08-02	550	594	515	516	107,000	516
2016-08-01	498	608	490	580	199,300	580
2016-07-29	443	529	440	515	194,700	515
2016-07-28	477	483	449	449	42,000	449
2016-07-27	501	520	480	490	50,700	490
2016-07-26	556	560	499	505	115,400	505
2016-07-25	572	672	572	572	194,300	572
2016-07-22	620	730	581	722	325,500	722
2016-07-21	647	695	594	630	126,400	630
2016-07-20	548	657	501	657	206,300	657
2016-07-19	532	558	511	558	108,600	558
2016-07-15	429	490	425	478	64,300	478
2016-07-14	416	434	416	421	7,500	421
2016-07-13	415	421	415	416	1,400	416
2016-07-12	410	420	410	414	6,700	414
2016-07-11	405	417	401	410	2,800	410
2016-07-08	404	411	400	405	6,700	405
2016-07-07	409	412	404	405	6,200	405
2016-07-06	411	412	404	406	9,700	406
2016-07-05	424	426	417	418	9,400	418
2016-07-04	424	444	424	428	10,400	428
2016-07-01	425	431	417	431	10,000	431
2016-06-30	426	440	425	425	11,200	425
2016-06-29	413	434	413	420	10,100	420
2016-06-28	424	438	395	409	22,200	409
2016-06-27	395	453	387	418	65,400	418
2016-06-24	452	454	372	379	46,900	379
2016-06-23	478	478	437	452	51,500	452
2016-06-22	486	504	472	478	27,300	478
2016-06-21	515	515	491	491	23,600	491
2016-06-20	491	527	491	506	56,200	506
2016-06-17	527	547	495	496	102,900	496
2016-06-16	539	558	492	517	134,100	517
2016-06-15	717	717	547	555	638,000	555
2016-06-14	617	617	617	617	21,200	617
2016-06-13	469	517	465	517	137,200	517
2016-06-10	435	445	435	437	3,800	437
2016-06-09	436	437	436	437	1,500	437
2016-06-08	437	445	437	444	1,100	444
2016-06-07	440	440	440	440	500	440
2016-06-06	438	448	438	448	800	448
2016-06-03	456	456	448	448	700	448
2016-06-02	445	456	444	456	5,800	456
2016-06-01	454	483	454	459	6,400	459
2016-05-31	457	457	440	450	1,500	450
2016-05-30	440	470	439	458	3,500	458
2016-05-27	439	449	439	442	800	442
2016-05-26	437	439	436	438	1,800	438
2016-05-25	440	441	436	436	1,400	436
2016-05-24	433	457	433	441	5,200	441
2016-05-23	434	440	434	436	1,600	436
2016-05-19	436	436	434	434	1,100	434
2016-05-18	438	438	434	434	1,000	434
2016-05-17	437	438	437	438	600	438
2016-05-16	436	437	436	437	600	437
2016-05-13	445	445	441	441	400	441
2016-05-12	443	443	436	437	2,300	437
2016-05-11	446	454	440	443	1,700	443
2016-05-10	441	451	441	446	2,100	446
2016-05-09	463	463	438	441	5,100	441
2016-05-06	441	458	441	449	1,300	449
2016-05-02	452	452	450	450	200	450
2016-04-28	467	467	456	457	3,600	457
2016-04-27	472	476	461	467	1,600	467
2016-04-26	468	477	468	477	2,000	477
2016-04-25	476	485	475	483	3,200	483
2016-04-22	459	467	455	467	700	467
2016-04-21	460	465	460	465	2,100	465
2016-04-20	455	474	454	459	3,200	459
2016-04-19	446	504	446	451	21,100	451
2016-04-18	452	452	443	443	2,600	443
2016-04-15	464	464	454	460	700	460
2016-04-14	463	463	452	452	2,300	452
2016-04-13	463	463	450	460	1,300	460
2016-04-12	448	464	448	455	2,900	455
2016-04-11	470	470	464	464	500	464
2016-04-08	429	466	429	462	1,700	462
2016-04-07	460	460	441	443	400	443
2016-04-06	440	446	440	446	1,200	446
2016-04-05	464	464	439	448	3,300	448
2016-04-04	449	464	449	456	10,000	456
2016-04-01	490	497	481	481	1,500	481
2016-03-31	498	498	486	489	1,900	489
2016-03-30	510	510	490	498	1,300	498
2016-03-29	483	510	482	510	2,000	510
2016-03-28	484	488	483	483	1,500	483
2016-03-25	497	497	488	495	1,900	495
2016-03-24	498	498	485	495	3,000	495
2016-03-23	487	493	487	490	4,500	490
2016-03-22	505	505	483	505	1,500	505
2016-03-18	500	500	499	499	900	499
2016-03-17	493	493	488	492	1,300	492
2016-03-16	496	504	488	493	6,000	493
2016-03-15	507	510	500	509	3,600	509
2016-03-14	509	513	505	513	4,900	513
2016-03-11	509	509	500	509	2,400	509
2016-03-10	500	509	499	509	2,200	509
2016-03-09	489	496	489	496	1,000	496
2016-03-08	490	500	490	491	3,400	491
2016-03-07	492	506	490	491	3,300	491
2016-03-04	481	500	476	500	8,900	500
2016-03-03	500	501	487	487	7,300	487
2016-03-02	520	549	500	500	24,200	500
2016-03-01	563	563	513	517	58,800	517
2016-02-29	483	563	483	563	140,900	563
2016-02-26	481	487	481	483	1,600	483
2016-02-25	485	498	470	473	4,900	473
2016-02-24	439	488	439	486	12,800	486
2016-02-23	429	442	418	429	3,300	429
2016-02-22	419	435	419	423	2,000	423
2016-02-19	408	419	408	418	500	418
2016-02-18	434	450	402	416	10,300	416
2016-02-17	425	425	391	392	3,800	392
2016-02-16	376	410	376	410	2,700	410
2016-02-15	365	380	365	376	4,500	376
2016-02-12	401	401	345	357	6,600	357
2016-02-10	419	420	401	420	2,200	420
2016-02-09	419	448	419	424	2,100	424
2016-02-08	470	470	445	450	5,500	450
2016-02-05	490	490	481	481	2,900	481
2016-02-04	490	490	480	480	1,900	480
2016-02-03	480	492	480	488	3,000	488
2016-02-02	491	492	480	480	7,700	480
2016-02-01	462	508	454	480	12,600	480
2016-01-29	446	453	446	446	1,700	446
2016-01-28	453	453	442	446	1,900	446
2016-01-27	444	450	442	445	1,300	445
2016-01-26	452	452	441	441	1,700	441
2016-01-25	455	459	451	451	2,100	451
2016-01-22	436	448	436	448	2,600	448
2016-01-21	436	441	432	433	2,500	433
2016-01-20	478	478	450	450	2,000	450
2016-01-19	442	496	440	486	6,900	486
2016-01-18	429	452	428	450	6,500	450
2016-01-15	484	484	456	477	6,700	477
2016-01-14	491	496	481	490	9,800	490
2016-01-13	472	552	472	519	41,900	519
2016-01-12	501	501	471	472	4,500	472
2016-01-08	504	506	498	505	3,500	505
2016-01-07	519	519	505	507	6,000	507
2016-01-06	509	520	509	519	5,200	519
2016-01-05	504	509	503	509	4,400	509
2016-01-04	510	516	506	507	2,300	507

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