リバーエレテック(6666)の株価時系列情報
リバーエレテック(6666)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 |
---|---|---|---|---|---|
2006/12/29 | 821 | 822 | 821 | 821 | 2,400 |
2006/12/28 | 820 | 822 | 814 | 815 | 11,100 |
2006/12/27 | 802 | 820 | 802 | 815 | 2,700 |
2006/12/26 | 785 | 815 | 785 | 810 | 12,200 |
2006/12/25 | 789 | 791 | 785 | 785 | 4,200 |
2006/12/22 | 773 | 791 | 773 | 790 | 36,900 |
2006/12/21 | 773 | 773 | 770 | 773 | 5,100 |
2006/12/20 | 761 | 777 | 761 | 772 | 16,100 |
2006/12/19 | 800 | 802 | 770 | 770 | 12,700 |
2006/12/18 | 791 | 801 | 790 | 800 | 13,300 |
2006/12/15 | 819 | 821 | 790 | 790 | 14,100 |
2006/12/14 | 808 | 822 | 790 | 800 | 46,400 |
2006/12/13 | 770 | 805 | 770 | 800 | 48,300 |
2006/12/12 | 757 | 774 | 750 | 770 | 48,300 |
2006/12/11 | 746 | 760 | 744 | 756 | 48,700 |
2006/12/08 | 728 | 744 | 728 | 739 | 72,000 |
2006/12/07 | 730 | 731 | 725 | 728 | 8,200 |
2006/12/06 | 723 | 730 | 721 | 730 | 6,000 |
2006/12/05 | 729 | 731 | 729 | 730 | 4,800 |
2006/12/04 | 729 | 730 | 723 | 724 | 2,700 |
2006/12/01 | 722 | 722 | 722 | 722 | 1,500 |
2006/11/30 | 730 | 730 | 722 | 729 | 3,300 |
2006/11/29 | 730 | 731 | 720 | 725 | 3,700 |
2006/11/28 | 731 | 731 | 725 | 730 | 2,500 |
2006/11/27 | 730 | 731 | 730 | 730 | 20,000 |
2006/11/24 | 730 | 731 | 727 | 731 | 300 |
2006/11/22 | 720 | 727 | 713 | 727 | 2,300 |
2006/11/21 | 720 | 733 | 720 | 733 | 1,300 |
2006/11/20 | 729 | 740 | 720 | 727 | 9,500 |
2006/11/17 | 731 | 741 | 731 | 740 | 300 |
2006/11/16 | 731 | 746 | 730 | 730 | 16,900 |
2006/11/15 | 748 | 749 | 725 | 745 | 14,100 |
2006/11/14 | 722 | 749 | 720 | 749 | 9,900 |
2006/11/13 | 740 | 741 | 726 | 730 | 6,100 |
2006/11/10 | 730 | 765 | 729 | 738 | 20,600 |
2006/11/09 | 732 | 733 | 730 | 731 | 6,100 |
2006/11/08 | 731 | 733 | 731 | 732 | 5,200 |
2006/11/07 | 736 | 750 | 735 | 735 | 11,900 |
2006/11/06 | 731 | 735 | 731 | 735 | 500 |
2006/11/02 | 730 | 730 | 730 | 730 | 300 |
2006/11/01 | 735 | 739 | 730 | 734 | 2,200 |
2006/10/31 | 741 | 741 | 738 | 738 | 2,900 |
2006/10/30 | 744 | 745 | 739 | 740 | 1,900 |
2006/10/27 | 745 | 750 | 740 | 743 | 7,400 |
2006/10/26 | 730 | 745 | 730 | 745 | 2,900 |
2006/10/25 | 747 | 750 | 740 | 740 | 5,000 |
2006/10/24 | 749 | 751 | 735 | 747 | 14,300 |
2006/10/23 | 738 | 750 | 738 | 746 | 13,900 |
2006/10/20 | 735 | 740 | 715 | 730 | 60,900 |
2006/10/19 | 750 | 780 | 730 | 730 | 130,300 |
2006/10/18 | 715 | 716 | 700 | 700 | 13,000 |
2006/10/17 | 718 | 719 | 715 | 715 | 15,000 |
2006/10/16 | 716 | 717 | 715 | 717 | 27,200 |
2006/10/13 | 741 | 741 | 715 | 715 | 10,700 |
2006/10/12 | 741 | 741 | 740 | 741 | 2,100 |
2006/10/11 | 744 | 744 | 741 | 741 | 400 |
2006/10/10 | 746 | 746 | 744 | 745 | 1,800 |
2006/10/06 | 749 | 750 | 745 | 745 | 400 |
2006/10/05 | 748 | 749 | 741 | 741 | 1,600 |
2006/10/04 | 749 | 749 | 749 | 749 | 200 |
2006/10/03 | 749 | 750 | 749 | 750 | 1,600 |
2006/10/02 | 761 | 762 | 736 | 750 | 6,000 |
2006/09/29 | 766 | 770 | 761 | 761 | 3,700 |
2006/09/28 | 759 | 760 | 759 | 760 | 200 |
2006/09/27 | 755 | 761 | 755 | 760 | 1,100 |
2006/09/26 | 759 | 760 | 748 | 749 | 2,400 |
2006/09/25 | 755 | 755 | 755 | 755 | 300 |
2006/09/22 | 740 | 768 | 740 | 765 | 2,400 |
2006/09/21 | 744 | 746 | 720 | 731 | 2,100 |
2006/09/20 | 766 | 767 | 740 | 745 | 2,800 |
2006/09/19 | 753 | 753 | 746 | 746 | 1,600 |
2006/09/15 | 760 | 760 | 750 | 750 | 4,000 |
2006/09/14 | 757 | 757 | 757 | 757 | 100 |
2006/09/13 | 758 | 758 | 758 | 758 | 1,600 |
2006/09/12 | 755 | 755 | 749 | 750 | 3,600 |
2006/09/11 | 766 | 766 | 759 | 759 | 4,100 |
2006/09/08 | 766 | 766 | 765 | 765 | 6,200 |
2006/09/07 | 770 | 770 | 760 | 760 | 2,900 |
2006/09/06 | 765 | 766 | 765 | 765 | 4,800 |
2006/09/05 | 760 | 766 | 760 | 765 | 1,600 |
2006/09/04 | 750 | 760 | 750 | 760 | 600 |
2006/09/01 | 738 | 755 | 738 | 755 | 2,600 |
2006/08/31 | 763 | 763 | 755 | 755 | 14,000 |
2006/08/30 | 769 | 770 | 760 | 760 | 6,000 |
2006/08/29 | 770 | 770 | 770 | 770 | 2,000 |
2006/08/28 | 771 | 771 | 770 | 770 | 10,000 |
2006/08/25 | 769 | 770 | 768 | 770 | 4,000 |
2006/08/24 | 769 | 770 | 760 | 760 | 8,000 |
2006/08/23 | 752 | 752 | 752 | 752 | 6,000 |
2006/08/22 | 753 | 754 | 740 | 746 | 17,000 |
2006/08/21 | 758 | 758 | 753 | 754 | 5,000 |
2006/08/18 | 748 | 750 | 748 | 749 | 25,000 |
2006/08/17 | 749 | 749 | 745 | 745 | 7,000 |
2006/08/16 | 748 | 749 | 748 | 748 | 4,000 |
2006/08/15 | 748 | 749 | 742 | 743 | 15,000 |
2006/08/14 | 751 | 751 | 748 | 748 | 8,000 |
2006/08/10 | 699 | 700 | 699 | 700 | 2,000 |
2006/08/09 | 730 | 730 | 730 | 730 | 1,000 |
2006/08/08 | 718 | 718 | 718 | 718 | 1,000 |
2006/08/03 | 740 | 758 | 740 | 755 | 9,000 |
2006/08/02 | 729 | 729 | 729 | 729 | 1,000 |
2006/07/31 | 730 | 731 | 729 | 730 | 9,000 |
2006/07/28 | 692 | 715 | 692 | 714 | 5,000 |
2006/07/27 | 682 | 683 | 682 | 683 | 4,000 |
2006/07/26 | 681 | 685 | 681 | 685 | 4,000 |
2006/07/25 | 700 | 700 | 690 | 690 | 11,000 |
2006/07/24 | 706 | 706 | 696 | 696 | 3,000 |
2006/07/21 | 700 | 705 | 700 | 705 | 12,000 |
2006/07/20 | 700 | 710 | 700 | 710 | 6,000 |
2006/07/19 | 710 | 711 | 700 | 700 | 14,000 |
2006/07/18 | 790 | 790 | 709 | 710 | 15,000 |
2006/07/14 | 792 | 795 | 780 | 780 | 57,000 |
2006/07/13 | 800 | 800 | 800 | 800 | 6,000 |
2006/07/11 | 806 | 806 | 800 | 800 | 5,000 |
2006/07/10 | 807 | 810 | 807 | 810 | 2,000 |
2006/07/07 | 806 | 815 | 805 | 815 | 3,000 |
2006/07/06 | 815 | 815 | 814 | 814 | 7,000 |
2006/07/05 | 815 | 816 | 815 | 816 | 3,000 |
2006/07/04 | 810 | 810 | 810 | 810 | 1,000 |
2006/07/03 | 814 | 815 | 814 | 815 | 2,000 |
2006/06/30 | 807 | 807 | 802 | 802 | 3,000 |
2006/06/29 | 816 | 816 | 801 | 805 | 9,000 |
2006/06/27 | 820 | 820 | 820 | 820 | 1,000 |
2006/06/26 | 811 | 814 | 810 | 814 | 5,000 |
2006/06/23 | 813 | 814 | 813 | 814 | 2,000 |
2006/06/21 | 810 | 810 | 810 | 810 | 1,000 |
2006/06/20 | 840 | 840 | 830 | 830 | 15,000 |
2006/06/19 | 833 | 833 | 833 | 833 | 1,000 |
2006/06/16 | 835 | 840 | 830 | 830 | 15,000 |
2006/06/15 | 809 | 830 | 809 | 830 | 9,000 |
2006/06/14 | 801 | 812 | 801 | 810 | 7,000 |
2006/06/12 | 800 | 820 | 800 | 820 | 4,000 |
2006/06/09 | 821 | 821 | 805 | 805 | 12,000 |
2006/06/08 | 860 | 860 | 860 | 860 | 1,000 |
2006/06/02 | 881 | 918 | 845 | 880 | 52,000 |
2006/06/01 | 805 | 900 | 801 | 900 | 30,000 |
2006/05/31 | 870 | 870 | 800 | 800 | 11,000 |
2006/05/19 | 895 | 931 | 895 | 930 | 40,000 |
2006/05/17 | 902 | 912 | 900 | 912 | 12,000 |
2006/05/16 | 902 | 910 | 900 | 900 | 10,000 |
2006/05/15 | 899 | 900 | 865 | 900 | 27,000 |
2006/05/12 | 899 | 900 | 899 | 900 | 5,000 |
2006/05/10 | 899 | 900 | 899 | 900 | 3,000 |
2006/05/09 | 900 | 900 | 900 | 900 | 1,000 |
2006/05/08 | 899 | 900 | 899 | 900 | 2,000 |
2006/05/02 | 899 | 900 | 899 | 900 | 5,000 |
2006/05/01 | 890 | 900 | 890 | 900 | 7,000 |
2006/04/28 | 899 | 900 | 899 | 900 | 76,000 |
2006/04/27 | 900 | 900 | 896 | 900 | 28,000 |
2006/04/25 | 919 | 920 | 899 | 900 | 24,000 |
2006/04/24 | 900 | 900 | 900 | 900 | 2,000 |
2006/04/21 | 899 | 900 | 899 | 900 | 94,000 |
2006/04/20 | 899 | 900 | 899 | 900 | 25,000 |
2006/04/19 | 900 | 902 | 900 | 900 | 7,000 |
2006/04/18 | 900 | 901 | 900 | 900 | 6,000 |
2006/04/14 | 902 | 905 | 900 | 900 | 7,000 |
2006/04/13 | 920 | 920 | 920 | 920 | 4,000 |
2006/04/12 | 925 | 925 | 924 | 925 | 12,000 |
2006/04/11 | 925 | 926 | 924 | 925 | 15,000 |
2006/04/10 | 924 | 925 | 924 | 925 | 8,000 |
2006/04/07 | 927 | 930 | 927 | 927 | 18,000 |
2006/04/06 | 919 | 926 | 919 | 926 | 36,000 |
2006/04/05 | 915 | 920 | 915 | 920 | 63,000 |
2006/04/04 | 909 | 911 | 909 | 911 | 42,000 |
2006/04/03 | 885 | 905 | 885 | 905 | 27,000 |
2006/03/31 | 883 | 885 | 883 | 885 | 14,000 |
2006/03/30 | 870 | 883 | 870 | 883 | 26,000 |
2006/03/28 | 855 | 855 | 852 | 855 | 12,000 |
2006/03/27 | 854 | 855 | 854 | 855 | 5,000 |
2006/03/24 | 850 | 852 | 850 | 851 | 8,000 |
2006/03/23 | 834 | 871 | 834 | 850 | 87,000 |
2006/03/22 | 820 | 831 | 820 | 826 | 55,000 |
2006/03/20 | 835 | 835 | 820 | 820 | 5,000 |
2006/03/17 | 831 | 841 | 831 | 834 | 87,000 |
2006/03/16 | 840 | 845 | 839 | 840 | 7,000 |
2006/03/15 | 842 | 842 | 814 | 839 | 27,000 |
2006/03/14 | 860 | 860 | 860 | 860 | 5,000 |
2006/03/10 | 850 | 850 | 850 | 850 | 2,000 |
2006/03/09 | 845 | 845 | 840 | 840 | 21,000 |
2006/03/08 | 840 | 840 | 839 | 840 | 4,000 |
2006/03/07 | 844 | 845 | 839 | 842 | 12,000 |
2006/03/06 | 845 | 845 | 844 | 845 | 13,000 |
2006/03/03 | 845 | 845 | 844 | 845 | 16,000 |
2006/03/01 | 844 | 845 | 844 | 845 | 4,000 |
2006/02/27 | 840 | 845 | 840 | 845 | 35,000 |
2006/02/24 | 840 | 840 | 840 | 840 | 1,000 |
2006/02/23 | 820 | 821 | 819 | 820 | 11,000 |
2006/02/22 | 810 | 820 | 810 | 820 | 4,000 |
2006/02/21 | 811 | 812 | 810 | 810 | 6,000 |
2006/02/20 | 860 | 860 | 810 | 811 | 8,000 |
2006/02/17 | 890 | 890 | 860 | 860 | 3,000 |
2006/02/15 | 870 | 890 | 870 | 890 | 4,000 |
2006/02/14 | 890 | 891 | 855 | 855 | 4,000 |
2006/02/13 | 907 | 907 | 894 | 903 | 46,000 |
2006/02/10 | 909 | 910 | 906 | 907 | 12,000 |
2006/02/09 | 910 | 910 | 905 | 910 | 37,000 |
2006/02/08 | 922 | 923 | 910 | 910 | 37,000 |
2006/02/07 | 929 | 929 | 927 | 928 | 12,000 |
2006/02/06 | 921 | 935 | 920 | 931 | 43,000 |
2006/02/03 | 915 | 921 | 909 | 920 | 35,000 |
2006/02/02 | 900 | 920 | 895 | 915 | 85,000 |
2006/02/01 | 880 | 900 | 879 | 900 | 72,000 |
2006/01/31 | 871 | 875 | 870 | 875 | 35,000 |
2006/01/30 | 854 | 881 | 854 | 870 | 61,000 |
2006/01/27 | 838 | 850 | 829 | 850 | 73,000 |
2006/01/26 | 800 | 826 | 800 | 824 | 30,000 |
2006/01/25 | 820 | 820 | 810 | 819 | 23,000 |
2006/01/24 | 789 | 821 | 780 | 820 | 42,000 |
2006/01/23 | 800 | 800 | 789 | 790 | 13,000 |
2006/01/20 | 800 | 806 | 800 | 805 | 4,000 |
2006/01/19 | 790 | 802 | 790 | 800 | 16,000 |
2006/01/18 | 811 | 812 | 790 | 790 | 50,000 |
2006/01/17 | 815 | 819 | 812 | 815 | 31,000 |
2006/01/16 | 815 | 821 | 814 | 815 | 65,000 |
2006/01/13 | 811 | 815 | 808 | 810 | 126,000 |
2006/01/12 | 809 | 816 | 809 | 815 | 43,000 |
2006/01/11 | 815 | 819 | 810 | 811 | 52,000 |
2006/01/10 | 824 | 832 | 814 | 815 | 44,000 |
2006/01/06 | 830 | 831 | 819 | 820 | 43,000 |
2006/01/05 | 827 | 828 | 803 | 816 | 52,000 |
2006/01/04 | 838 | 840 | 835 | 835 | 6,000 |