リベレステ(8887)の株価時系列情報
リベレステ(8887)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 38,500 | 38,500 | 37,700 | 38,150 | 339 |
| 2011/12/29 | 38,250 | 38,450 | 38,150 | 38,200 | 376 |
| 2011/12/28 | 38,000 | 38,200 | 38,000 | 38,200 | 396 |
| 2011/12/27 | 37,800 | 38,300 | 37,750 | 37,800 | 354 |
| 2011/12/26 | 38,450 | 38,500 | 37,950 | 38,300 | 360 |
| 2011/12/22 | 38,700 | 38,700 | 38,050 | 38,050 | 290 |
| 2011/12/21 | 38,450 | 38,650 | 37,750 | 38,600 | 645 |
| 2011/12/20 | 37,600 | 38,300 | 37,350 | 38,050 | 532 |
| 2011/12/19 | 37,400 | 37,550 | 37,000 | 37,550 | 396 |
| 2011/12/16 | 36,700 | 37,250 | 36,600 | 37,000 | 287 |
| 2011/12/15 | 36,350 | 37,150 | 36,350 | 36,600 | 234 |
| 2011/12/14 | 37,000 | 37,300 | 36,500 | 36,800 | 344 |
| 2011/12/13 | 36,700 | 37,400 | 36,550 | 37,200 | 322 |
| 2011/12/12 | 36,650 | 37,550 | 36,500 | 37,300 | 473 |
| 2011/12/09 | 36,450 | 36,500 | 36,000 | 36,250 | 477 |
| 2011/12/08 | 36,200 | 36,500 | 36,150 | 36,300 | 326 |
| 2011/12/07 | 36,150 | 36,450 | 35,950 | 36,300 | 478 |
| 2011/12/06 | 36,050 | 36,600 | 36,050 | 36,050 | 577 |
| 2011/12/05 | 36,150 | 36,750 | 36,150 | 36,750 | 396 |
| 2011/12/02 | 36,050 | 36,500 | 36,050 | 36,450 | 167 |
| 2011/12/01 | 36,700 | 36,900 | 36,050 | 36,150 | 286 |
| 2011/11/30 | 36,400 | 36,600 | 35,900 | 36,050 | 408 |
| 2011/11/29 | 35,800 | 36,800 | 35,250 | 36,000 | 291 |
| 2011/11/28 | 35,700 | 36,450 | 34,500 | 34,950 | 794 |
| 2011/11/28 | 1 -> 2.00 分割 | ||||
| 2011/11/25 | 76,000 | 76,400 | 75,500 | 76,000 | 413 |
| 2011/11/24 | 76,000 | 76,200 | 75,600 | 75,900 | 221 |
| 2011/11/22 | 76,100 | 76,400 | 75,800 | 76,400 | 305 |
| 2011/11/21 | 76,800 | 76,800 | 76,100 | 76,100 | 156 |
| 2011/11/18 | 76,600 | 76,800 | 76,100 | 76,800 | 209 |
| 2011/11/17 | 76,000 | 76,700 | 76,000 | 76,200 | 152 |
| 2011/11/16 | 76,200 | 76,400 | 76,000 | 76,100 | 118 |
| 2011/11/15 | 76,400 | 76,900 | 76,100 | 76,400 | 125 |
| 2011/11/14 | 77,000 | 77,300 | 76,800 | 77,000 | 184 |
| 2011/11/11 | 76,000 | 76,900 | 75,800 | 76,300 | 139 |
| 2011/11/10 | 76,800 | 76,800 | 75,500 | 76,400 | 273 |
| 2011/11/09 | 77,000 | 77,700 | 76,800 | 77,000 | 191 |
| 2011/11/08 | 77,600 | 77,900 | 77,000 | 77,000 | 254 |
| 2011/11/07 | 77,000 | 78,000 | 77,000 | 77,600 | 454 |
| 2011/11/04 | 76,200 | 77,000 | 75,600 | 77,000 | 467 |
| 2011/11/02 | 76,700 | 77,500 | 75,200 | 75,400 | 2,085 |
| 2011/11/01 | 78,000 | 78,200 | 77,000 | 77,000 | 752 |
| 2011/10/31 | 78,700 | 79,000 | 78,200 | 78,200 | 425 |
| 2011/10/28 | 78,500 | 79,000 | 78,200 | 78,500 | 740 |
| 2011/10/27 | 78,600 | 79,100 | 78,200 | 78,200 | 575 |
| 2011/10/26 | 79,800 | 79,800 | 78,500 | 78,500 | 1,490 |
| 2011/10/25 | 84,000 | 84,000 | 80,100 | 81,000 | 1,549 |
| 2011/10/24 | 78,800 | 83,900 | 78,800 | 82,000 | 1,322 |
| 2011/10/21 | 79,000 | 79,900 | 77,300 | 77,400 | 946 |
| 2011/10/20 | 81,000 | 81,900 | 79,800 | 79,800 | 1,088 |
| 2011/10/19 | 85,400 | 86,000 | 83,000 | 83,700 | 750 |
| 2011/10/18 | 87,700 | 88,900 | 84,300 | 85,000 | 1,549 |
| 2011/10/17 | 96,300 | 96,900 | 96,100 | 96,700 | 61 |
| 2011/10/14 | 97,100 | 97,100 | 95,800 | 96,300 | 111 |
| 2011/10/13 | 96,000 | 96,200 | 95,700 | 95,700 | 51 |
| 2011/10/12 | 96,700 | 96,700 | 95,900 | 96,000 | 55 |
| 2011/10/11 | 96,300 | 97,000 | 96,100 | 96,200 | 68 |
| 2011/10/07 | 96,500 | 96,700 | 96,200 | 96,700 | 13 |
| 2011/10/06 | 96,200 | 96,200 | 95,900 | 95,900 | 22 |
| 2011/10/05 | 96,600 | 97,100 | 96,100 | 96,200 | 34 |
| 2011/10/04 | 98,000 | 98,000 | 96,100 | 97,100 | 108 |
| 2011/10/03 | 94,100 | 99,000 | 94,000 | 96,900 | 78 |
| 2011/09/30 | 94,500 | 95,000 | 94,000 | 95,000 | 22 |
| 2011/09/29 | 93,600 | 94,200 | 93,000 | 93,700 | 77 |
| 2011/09/28 | 93,600 | 94,000 | 93,400 | 93,700 | 71 |
| 2011/09/27 | 93,300 | 95,000 | 93,000 | 94,000 | 44 |
| 2011/09/26 | 95,200 | 95,200 | 92,600 | 93,200 | 122 |
| 2011/09/22 | 97,000 | 97,400 | 96,500 | 96,600 | 149 |
| 2011/09/21 | 96,400 | 97,400 | 96,400 | 97,100 | 69 |
| 2011/09/20 | 97,300 | 97,400 | 96,400 | 96,700 | 80 |
| 2011/09/16 | 96,500 | 97,700 | 95,100 | 95,400 | 372 |
| 2011/09/15 | 93,300 | 94,000 | 93,300 | 94,000 | 31 |
| 2011/09/14 | 94,300 | 94,400 | 93,100 | 93,300 | 13 |
| 2011/09/13 | 95,000 | 95,000 | 94,300 | 94,400 | 19 |
| 2011/09/12 | 94,000 | 94,500 | 93,100 | 94,500 | 24 |
| 2011/09/09 | 95,100 | 95,100 | 93,700 | 94,400 | 49 |
| 2011/09/08 | 94,800 | 95,200 | 94,400 | 95,100 | 13 |
| 2011/09/07 | 93,700 | 94,800 | 93,700 | 94,800 | 30 |
| 2011/09/06 | 94,400 | 94,400 | 93,500 | 93,800 | 39 |
| 2011/09/05 | 95,600 | 95,600 | 93,600 | 94,500 | 66 |
| 2011/09/02 | 94,200 | 94,800 | 94,200 | 94,800 | 10 |
| 2011/09/01 | 94,900 | 94,900 | 94,000 | 94,700 | 27 |
| 2011/08/31 | 93,800 | 93,800 | 93,300 | 93,800 | 14 |
| 2011/08/30 | 92,700 | 93,700 | 92,700 | 93,300 | 39 |
| 2011/08/29 | 92,000 | 92,200 | 92,000 | 92,100 | 13 |
| 2011/08/26 | 92,200 | 92,200 | 91,700 | 91,900 | 10 |
| 2011/08/25 | 91,500 | 92,200 | 91,500 | 92,200 | 29 |
| 2011/08/24 | 91,600 | 91,600 | 91,500 | 91,500 | 9 |
| 2011/08/23 | 92,100 | 92,100 | 91,500 | 91,600 | 17 |
| 2011/08/22 | 92,600 | 92,600 | 92,200 | 92,200 | 48 |
| 2011/08/19 | 93,300 | 93,300 | 92,500 | 92,800 | 32 |
| 2011/08/18 | 93,400 | 94,100 | 93,400 | 93,800 | 32 |
| 2011/08/17 | 93,900 | 94,700 | 93,400 | 93,400 | 41 |
| 2011/08/16 | 93,400 | 93,800 | 93,100 | 93,200 | 20 |
| 2011/08/15 | 92,700 | 93,500 | 92,000 | 93,500 | 27 |
| 2011/08/12 | 92,100 | 93,000 | 92,000 | 92,700 | 26 |
| 2011/08/11 | 91,000 | 92,000 | 90,100 | 91,800 | 17 |
| 2011/08/10 | 92,600 | 92,600 | 92,000 | 92,000 | 31 |
| 2011/08/09 | 89,000 | 90,000 | 88,300 | 90,000 | 149 |
| 2011/08/08 | 91,100 | 91,700 | 91,100 | 91,300 | 34 |
| 2011/08/05 | 90,800 | 92,500 | 89,600 | 91,600 | 104 |
| 2011/08/04 | 92,600 | 93,900 | 92,500 | 92,500 | 64 |
| 2011/08/03 | 94,700 | 94,900 | 92,200 | 92,400 | 143 |
| 2011/08/02 | 97,400 | 97,400 | 95,700 | 96,000 | 80 |
| 2011/08/01 | 96,700 | 97,500 | 96,700 | 97,500 | 48 |
| 2011/07/29 | 96,600 | 97,000 | 96,100 | 96,700 | 34 |
| 2011/07/28 | 97,700 | 97,700 | 96,500 | 96,700 | 48 |
| 2011/07/27 | 98,500 | 98,500 | 97,300 | 97,700 | 44 |
| 2011/07/26 | 97,300 | 98,700 | 97,100 | 98,300 | 46 |
| 2011/07/25 | 98,000 | 98,000 | 96,600 | 97,200 | 57 |
| 2011/07/22 | 98,300 | 98,800 | 97,900 | 97,900 | 43 |
| 2011/07/21 | 98,200 | 98,500 | 97,700 | 97,800 | 37 |
| 2011/07/20 | 99,000 | 99,000 | 96,500 | 97,600 | 154 |
| 2011/07/19 | 97,900 | 99,000 | 97,500 | 99,000 | 120 |
| 2011/07/15 | 97,000 | 99,400 | 96,200 | 97,900 | 383 |
| 2011/07/14 | 92,300 | 93,300 | 92,300 | 92,600 | 25 |
| 2011/07/13 | 94,000 | 94,500 | 92,200 | 92,700 | 103 |
| 2011/07/12 | 93,300 | 94,300 | 92,300 | 92,500 | 56 |
| 2011/07/11 | 93,400 | 93,500 | 93,100 | 93,500 | 30 |
| 2011/07/08 | 94,500 | 94,600 | 93,000 | 93,500 | 59 |
| 2011/07/07 | 93,500 | 94,300 | 93,000 | 93,600 | 31 |
| 2011/07/06 | 94,500 | 94,500 | 93,300 | 93,300 | 34 |
| 2011/07/05 | 94,100 | 94,800 | 94,100 | 94,800 | 25 |
| 2011/07/04 | 94,100 | 94,900 | 94,000 | 94,100 | 27 |
| 2011/07/01 | 94,000 | 94,000 | 91,800 | 93,800 | 67 |
| 2011/06/30 | 94,000 | 94,000 | 92,500 | 94,000 | 36 |
| 2011/06/29 | 94,000 | 94,000 | 92,000 | 94,000 | 56 |
| 2011/06/28 | 94,500 | 94,500 | 94,400 | 94,500 | 23 |
| 2011/06/27 | 94,400 | 94,500 | 93,100 | 94,500 | 44 |
| 2011/06/24 | 95,000 | 95,000 | 94,400 | 94,400 | 29 |
| 2011/06/23 | 94,000 | 95,700 | 94,000 | 95,000 | 41 |
| 2011/06/22 | 92,500 | 94,900 | 92,500 | 94,000 | 50 |
| 2011/06/21 | 92,800 | 94,000 | 92,800 | 93,300 | 31 |
| 2011/06/20 | 93,000 | 93,800 | 92,800 | 92,800 | 19 |
| 2011/06/17 | 92,600 | 94,000 | 90,700 | 91,500 | 61 |
| 2011/06/16 | 92,500 | 92,800 | 91,800 | 92,600 | 85 |
| 2011/06/15 | 92,300 | 96,800 | 92,000 | 95,000 | 138 |
| 2011/06/14 | 89,000 | 91,500 | 89,000 | 91,500 | 77 |
| 2011/06/13 | 89,000 | 90,300 | 88,500 | 89,400 | 290 |
| 2011/06/10 | 92,300 | 92,300 | 91,500 | 91,800 | 52 |
| 2011/06/09 | 92,300 | 92,300 | 91,000 | 91,100 | 69 |
| 2011/06/08 | 92,500 | 92,500 | 91,400 | 91,600 | 43 |
| 2011/06/07 | 91,600 | 92,700 | 91,200 | 92,700 | 99 |
| 2011/06/06 | 93,100 | 93,100 | 91,500 | 91,500 | 136 |
| 2011/06/03 | 93,000 | 93,100 | 92,300 | 92,800 | 63 |
| 2011/06/02 | 92,900 | 93,300 | 91,500 | 91,500 | 232 |
| 2011/06/01 | 95,100 | 95,100 | 93,300 | 93,300 | 99 |
| 2011/05/31 | 95,000 | 95,400 | 93,300 | 95,300 | 213 |
| 2011/05/30 | 94,000 | 94,000 | 92,100 | 92,800 | 355 |
| 2011/05/27 | 94,000 | 98,000 | 91,200 | 95,000 | 1,003 |
| 2011/05/26 | 101,200 | 101,700 | 99,900 | 99,900 | 935 |
| 2011/05/25 | 102,600 | 102,700 | 101,400 | 101,400 | 360 |
| 2011/05/24 | 103,400 | 103,900 | 102,800 | 102,800 | 229 |
| 2011/05/23 | 104,200 | 104,600 | 104,000 | 104,000 | 149 |
| 2011/05/20 | 104,300 | 104,800 | 104,000 | 104,800 | 109 |
| 2011/05/19 | 104,000 | 104,100 | 103,300 | 103,500 | 167 |
| 2011/05/18 | 103,100 | 104,500 | 103,000 | 104,000 | 87 |
| 2011/05/17 | 102,500 | 103,300 | 100,200 | 103,300 | 143 |
| 2011/05/16 | 105,900 | 105,900 | 102,000 | 102,500 | 305 |
| 2011/05/13 | 106,500 | 107,000 | 103,100 | 105,900 | 217 |
| 2011/05/12 | 105,100 | 106,800 | 105,100 | 106,800 | 87 |
| 2011/05/11 | 105,800 | 106,000 | 105,300 | 105,300 | 86 |
| 2011/05/10 | 106,600 | 106,600 | 105,000 | 105,800 | 126 |
| 2011/05/09 | 107,400 | 107,500 | 106,500 | 106,600 | 130 |
| 2011/05/06 | 107,100 | 107,200 | 106,900 | 107,200 | 66 |
| 2011/05/02 | 105,400 | 107,400 | 105,400 | 107,100 | 93 |
| 2011/04/28 | 105,000 | 105,400 | 104,500 | 105,400 | 80 |
| 2011/04/27 | 105,000 | 105,400 | 104,500 | 105,000 | 73 |
| 2011/04/26 | 103,900 | 105,000 | 103,900 | 104,500 | 94 |
| 2011/04/25 | 101,900 | 103,900 | 101,900 | 103,900 | 116 |
| 2011/04/22 | 101,600 | 101,900 | 101,200 | 101,900 | 65 |
| 2011/04/21 | 101,900 | 102,100 | 101,000 | 101,000 | 95 |
| 2011/04/20 | 100,500 | 101,800 | 100,400 | 101,000 | 50 |
| 2011/04/19 | 100,800 | 100,800 | 98,300 | 100,000 | 162 |
| 2011/04/18 | 100,600 | 101,000 | 100,600 | 100,600 | 42 |
| 2011/04/15 | 99,900 | 100,800 | 99,100 | 100,000 | 72 |
| 2011/04/14 | 98,900 | 100,900 | 98,100 | 99,500 | 185 |
| 2011/04/13 | 101,100 | 101,800 | 100,600 | 101,000 | 25 |
| 2011/04/12 | 104,000 | 104,000 | 101,000 | 101,000 | 82 |
| 2011/04/11 | 103,000 | 103,500 | 103,000 | 103,500 | 39 |
| 2011/04/08 | 101,100 | 103,200 | 100,200 | 101,900 | 54 |
| 2011/04/07 | 100,400 | 102,800 | 100,200 | 102,800 | 47 |
| 2011/04/06 | 102,700 | 103,000 | 99,800 | 100,000 | 156 |
| 2011/04/05 | 109,000 | 110,000 | 102,500 | 102,500 | 232 |
| 2011/04/04 | 110,000 | 110,600 | 108,500 | 108,500 | 104 |
| 2011/04/01 | 106,800 | 107,900 | 106,500 | 107,100 | 105 |
| 2011/03/31 | 102,600 | 105,500 | 101,300 | 105,500 | 139 |
| 2011/03/30 | 100,000 | 101,800 | 99,200 | 101,000 | 96 |
| 2011/03/29 | 97,600 | 98,000 | 95,600 | 98,000 | 131 |
| 2011/03/28 | 99,600 | 99,600 | 96,600 | 97,600 | 174 |
| 2011/03/25 | 100,500 | 101,400 | 99,400 | 99,700 | 105 |
| 2011/03/24 | 102,000 | 103,000 | 99,000 | 100,500 | 189 |
| 2011/03/23 | 104,000 | 104,000 | 101,100 | 101,800 | 122 |
| 2011/03/22 | 105,400 | 107,500 | 102,500 | 103,000 | 161 |
| 2011/03/18 | 93,000 | 105,300 | 93,000 | 101,000 | 158 |
| 2011/03/17 | 90,500 | 93,600 | 87,100 | 93,000 | 202 |
| 2011/03/16 | 80,900 | 93,800 | 80,500 | 93,300 | 490 |
| 2011/03/15 | 95,000 | 95,000 | 80,900 | 80,900 | 387 |
| 2011/03/14 | 96,100 | 105,000 | 95,600 | 95,900 | 560 |
| 2011/03/11 | 117,900 | 118,900 | 116,400 | 117,300 | 129 |
| 2011/03/10 | 122,000 | 122,000 | 119,400 | 120,000 | 131 |
| 2011/03/09 | 122,800 | 123,000 | 122,000 | 122,000 | 51 |
| 2011/03/08 | 123,000 | 123,200 | 122,500 | 122,600 | 18 |
| 2011/03/07 | 122,900 | 124,000 | 122,000 | 123,400 | 125 |
| 2011/03/04 | 123,000 | 123,800 | 122,800 | 123,100 | 37 |
| 2011/03/03 | 122,600 | 123,500 | 122,600 | 123,000 | 17 |
| 2011/03/02 | 123,400 | 125,200 | 122,700 | 122,700 | 143 |
| 2011/03/01 | 123,400 | 123,900 | 122,500 | 123,800 | 91 |
| 2011/02/28 | 123,600 | 123,700 | 121,400 | 122,500 | 110 |
| 2011/02/25 | 120,700 | 123,500 | 119,900 | 123,500 | 205 |
| 2011/02/24 | 122,700 | 124,800 | 120,000 | 122,800 | 216 |
| 2011/02/23 | 122,800 | 124,900 | 119,200 | 124,800 | 232 |
| 2011/02/22 | 125,000 | 125,000 | 122,000 | 123,500 | 169 |
| 2011/02/21 | 126,400 | 126,400 | 124,700 | 124,700 | 73 |
| 2011/02/18 | 125,500 | 126,300 | 124,900 | 126,000 | 86 |
| 2011/02/17 | 124,300 | 125,400 | 124,300 | 125,400 | 47 |
| 2011/02/16 | 124,500 | 124,800 | 123,100 | 124,300 | 70 |
| 2011/02/15 | 126,000 | 126,000 | 123,000 | 124,500 | 64 |
| 2011/02/14 | 122,900 | 127,000 | 122,800 | 126,400 | 151 |
| 2011/02/10 | 121,500 | 122,900 | 119,100 | 122,800 | 221 |
| 2011/02/09 | 122,000 | 123,000 | 121,200 | 121,800 | 202 |
| 2011/02/08 | 127,500 | 127,500 | 120,000 | 124,500 | 219 |
| 2011/02/07 | 129,000 | 129,100 | 127,000 | 127,500 | 150 |
| 2011/02/04 | 123,900 | 126,000 | 123,900 | 126,000 | 171 |
| 2011/02/03 | 120,800 | 123,200 | 120,800 | 123,000 | 167 |
| 2011/02/02 | 119,900 | 120,000 | 119,000 | 120,000 | 115 |
| 2011/02/01 | 118,000 | 119,000 | 117,500 | 119,000 | 106 |
| 2011/01/31 | 115,100 | 117,500 | 113,300 | 116,100 | 222 |
| 2011/01/28 | 119,100 | 119,200 | 117,100 | 117,700 | 151 |
| 2011/01/27 | 117,100 | 118,500 | 117,000 | 118,500 | 112 |
| 2011/01/26 | 118,100 | 118,700 | 117,200 | 117,300 | 110 |
| 2011/01/25 | 119,000 | 119,000 | 118,000 | 118,300 | 233 |
| 2011/01/24 | 115,800 | 118,000 | 114,800 | 118,000 | 202 |
| 2011/01/21 | 113,600 | 115,000 | 112,200 | 114,600 | 329 |
| 2011/01/20 | 109,400 | 117,500 | 108,100 | 114,900 | 444 |
| 2011/01/19 | 107,900 | 109,000 | 107,100 | 108,700 | 91 |
| 2011/01/18 | 107,500 | 107,900 | 106,800 | 106,800 | 45 |
| 2011/01/17 | 106,200 | 109,000 | 106,200 | 107,300 | 162 |
| 2011/01/14 | 108,700 | 109,500 | 107,500 | 109,200 | 141 |
| 2011/01/13 | 106,200 | 108,200 | 105,900 | 108,000 | 130 |
| 2011/01/12 | 106,000 | 106,400 | 105,200 | 105,300 | 76 |
| 2011/01/11 | 104,900 | 105,800 | 104,500 | 105,200 | 39 |
| 2011/01/07 | 104,200 | 104,500 | 103,500 | 104,500 | 92 |
| 2011/01/06 | 103,400 | 104,500 | 103,400 | 104,300 | 79 |
| 2011/01/05 | 102,500 | 103,700 | 102,500 | 103,100 | 40 |
| 2011/01/04 | 102,400 | 102,800 | 101,900 | 102,400 | 66 |