リベロ(9245)の株価時系列情報
リベロ(9245)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 722 | 730 | 718 | 725 | 3,000 |
| 2022/12/29 | 734 | 734 | 713 | 721 | 2,800 |
| 2022/12/28 | 690 | 708 | 683 | 704 | 9,100 |
| 2022/12/27 | 688 | 694 | 686 | 694 | 1,500 |
| 2022/12/26 | 700 | 700 | 689 | 689 | 3,300 |
| 2022/12/23 | 700 | 705 | 697 | 700 | 4,900 |
| 2022/12/22 | 685 | 709 | 685 | 700 | 8,200 |
| 2022/12/21 | 675 | 697 | 675 | 685 | 6,600 |
| 2022/12/20 | 718 | 726 | 676 | 685 | 17,700 |
| 2022/12/19 | 724 | 735 | 711 | 718 | 7,000 |
| 2022/12/16 | 731 | 737 | 721 | 733 | 5,900 |
| 2022/12/15 | 742 | 750 | 740 | 742 | 3,900 |
| 2022/12/14 | 742 | 747 | 737 | 742 | 7,200 |
| 2022/12/13 | 757 | 758 | 739 | 747 | 11,000 |
| 2022/12/12 | 746 | 762 | 746 | 756 | 12,000 |
| 2022/12/09 | 782 | 785 | 746 | 746 | 22,300 |
| 2022/12/08 | 801 | 801 | 782 | 782 | 4,700 |
| 2022/12/07 | 813 | 813 | 800 | 801 | 7,100 |
| 2022/12/06 | 822 | 828 | 813 | 813 | 10,100 |
| 2022/12/05 | 843 | 843 | 827 | 828 | 1,700 |
| 2022/12/02 | 854 | 854 | 828 | 828 | 12,700 |
| 2022/12/01 | 854 | 867 | 853 | 854 | 4,800 |
| 2022/11/30 | 855 | 859 | 854 | 854 | 6,500 |
| 2022/11/29 | 875 | 875 | 858 | 866 | 7,200 |
| 2022/11/28 | 869 | 887 | 869 | 877 | 5,100 |
| 2022/11/25 | 865 | 870 | 864 | 870 | 3,600 |
| 2022/11/24 | 868 | 879 | 864 | 865 | 2,900 |
| 2022/11/22 | 875 | 885 | 866 | 866 | 2,800 |
| 2022/11/21 | 890 | 890 | 877 | 877 | 3,500 |
| 2022/11/18 | 869 | 884 | 858 | 876 | 4,900 |
| 2022/11/17 | 855 | 865 | 853 | 865 | 7,800 |
| 2022/11/16 | 858 | 894 | 854 | 855 | 12,600 |
| 2022/11/15 | 872 | 872 | 854 | 861 | 11,700 |
| 2022/11/14 | 906 | 917 | 885 | 901 | 9,300 |
| 2022/11/11 | 905 | 914 | 905 | 906 | 2,000 |
| 2022/11/10 | 904 | 912 | 901 | 905 | 2,800 |
| 2022/11/09 | 910 | 910 | 908 | 908 | 600 |
| 2022/11/08 | 903 | 920 | 903 | 904 | 1,900 |
| 2022/11/07 | 918 | 918 | 903 | 903 | 3,300 |
| 2022/11/04 | 916 | 928 | 915 | 918 | 2,600 |
| 2022/11/02 | 927 | 947 | 921 | 925 | 2,500 |
| 2022/11/01 | 923 | 940 | 923 | 928 | 2,100 |
| 2022/10/31 | 931 | 937 | 919 | 923 | 1,800 |
| 2022/10/28 | 933 | 937 | 931 | 931 | 1,100 |
| 2022/10/27 | 931 | 939 | 931 | 937 | 700 |
| 2022/10/26 | 940 | 943 | 920 | 939 | 5,600 |
| 2022/10/25 | 944 | 953 | 940 | 940 | 1,200 |
| 2022/10/24 | 932 | 949 | 932 | 944 | 1,500 |
| 2022/10/21 | 951 | 951 | 928 | 932 | 2,000 |
| 2022/10/20 | 970 | 970 | 916 | 936 | 4,900 |
| 2022/10/19 | 953 | 972 | 953 | 972 | 900 |
| 2022/10/18 | 943 | 959 | 943 | 959 | 900 |
| 2022/10/17 | 954 | 954 | 938 | 944 | 500 |
| 2022/10/14 | 985 | 985 | 936 | 957 | 3,200 |
| 2022/10/13 | 994 | 994 | 961 | 974 | 3,900 |
| 2022/10/12 | 993 | 1,023 | 978 | 1,000 | 12,700 |
| 2022/10/11 | 936 | 1,010 | 936 | 978 | 8,300 |
| 2022/10/07 | 960 | 961 | 943 | 951 | 1,800 |
| 2022/10/06 | 949 | 970 | 949 | 969 | 2,300 |
| 2022/10/05 | 938 | 946 | 910 | 946 | 6,100 |
| 2022/10/04 | 922 | 943 | 922 | 943 | 3,900 |
| 2022/10/03 | 982 | 982 | 900 | 922 | 13,900 |
| 2022/09/30 | 989 | 1,000 | 967 | 967 | 12,000 |
| 2022/09/29 | 1,039 | 1,039 | 997 | 997 | 11,300 |
| 2022/09/28 | 1,097 | 1,097 | 1,000 | 1,002 | 12,200 |
| 2022/09/27 | 1,133 | 1,133 | 1,082 | 1,082 | 15,300 |
| 2022/09/26 | 1,141 | 1,143 | 1,045 | 1,080 | 34,600 |
| 2022/09/22 | 994 | 1,144 | 993 | 1,094 | 38,200 |
| 2022/09/21 | 991 | 1,000 | 980 | 994 | 3,700 |
| 2022/09/20 | 1,001 | 1,005 | 995 | 995 | 2,300 |
| 2022/09/16 | 1,005 | 1,013 | 1,001 | 1,008 | 900 |
| 2022/09/15 | 996 | 1,018 | 996 | 1,005 | 2,100 |
| 2022/09/14 | 1,002 | 1,008 | 1,001 | 1,002 | 2,700 |
| 2022/09/13 | 1,010 | 1,035 | 1,010 | 1,027 | 4,100 |
| 2022/09/12 | 1,015 | 1,018 | 1,010 | 1,010 | 1,700 |
| 2022/09/09 | 1,018 | 1,018 | 1,008 | 1,018 | 2,900 |
| 2022/09/08 | 1,013 | 1,014 | 997 | 1,006 | 2,300 |
| 2022/09/07 | 1,010 | 1,012 | 1,000 | 1,012 | 2,500 |
| 2022/09/06 | 1,006 | 1,006 | 991 | 1,006 | 1,400 |
| 2022/09/05 | 984 | 1,009 | 984 | 1,001 | 2,200 |
| 2022/09/02 | 990 | 990 | 982 | 986 | 5,500 |
| 2022/09/01 | 1,000 | 1,009 | 998 | 999 | 1,800 |
| 2022/08/31 | 1,004 | 1,011 | 1,000 | 1,000 | 1,000 |
| 2022/08/30 | 1,008 | 1,017 | 1,003 | 1,004 | 3,600 |
| 2022/08/29 | 998 | 1,012 | 996 | 1,008 | 3,800 |
| 2022/08/26 | 1,008 | 1,018 | 1,006 | 1,008 | 2,700 |
| 2022/08/25 | 1,017 | 1,018 | 1,006 | 1,009 | 2,400 |
| 2022/08/24 | 1,011 | 1,021 | 1,006 | 1,021 | 2,200 |
| 2022/08/23 | 1,010 | 1,026 | 1,001 | 1,023 | 4,700 |
| 2022/08/22 | 1,011 | 1,011 | 997 | 1,010 | 2,600 |
| 2022/08/19 | 1,000 | 1,015 | 1,000 | 1,008 | 1,100 |
| 2022/08/18 | 1,003 | 1,022 | 996 | 1,000 | 5,600 |
| 2022/08/17 | 1,007 | 1,020 | 999 | 1,007 | 4,900 |
| 2022/08/16 | 996 | 1,010 | 992 | 1,007 | 4,400 |
| 2022/08/15 | 1,004 | 1,015 | 990 | 996 | 7,000 |
| 2022/08/12 | 998 | 1,009 | 980 | 1,004 | 8,300 |
| 2022/08/10 | 1,000 | 1,010 | 998 | 998 | 8,000 |
| 2022/08/09 | 999 | 1,022 | 999 | 1,000 | 2,000 |
| 2022/08/08 | 1,002 | 1,006 | 999 | 1,001 | 5,700 |
| 2022/08/05 | 1,009 | 1,016 | 1,000 | 1,001 | 4,200 |
| 2022/08/04 | 1,020 | 1,020 | 1,008 | 1,009 | 1,000 |
| 2022/08/03 | 1,011 | 1,023 | 1,009 | 1,021 | 2,700 |
| 2022/08/02 | 1,008 | 1,017 | 1,005 | 1,014 | 1,000 |
| 2022/08/01 | 1,006 | 1,016 | 1,004 | 1,005 | 2,300 |
| 2022/07/29 | 1,011 | 1,023 | 1,002 | 1,002 | 4,500 |
| 2022/07/28 | 1,023 | 1,023 | 1,005 | 1,011 | 3,900 |
| 2022/07/27 | 1,005 | 1,020 | 1,005 | 1,011 | 6,200 |
| 2022/07/26 | 1,030 | 1,034 | 1,011 | 1,018 | 6,000 |
| 2022/07/25 | 1,040 | 1,070 | 1,029 | 1,029 | 4,200 |
| 2022/07/22 | 1,042 | 1,054 | 1,038 | 1,048 | 2,500 |
| 2022/07/21 | 1,039 | 1,068 | 1,031 | 1,042 | 3,200 |
| 2022/07/20 | 1,026 | 1,053 | 1,021 | 1,030 | 8,600 |
| 2022/07/19 | 1,050 | 1,065 | 1,021 | 1,023 | 6,400 |
| 2022/07/15 | 1,021 | 1,051 | 1,021 | 1,035 | 5,400 |
| 2022/07/14 | 1,030 | 1,075 | 1,021 | 1,021 | 8,300 |
| 2022/07/13 | 1,063 | 1,089 | 1,036 | 1,043 | 7,700 |
| 2022/07/12 | 1,131 | 1,131 | 1,051 | 1,093 | 13,800 |
| 2022/07/11 | 1,010 | 1,156 | 1,010 | 1,155 | 14,900 |
| 2022/07/08 | 1,000 | 1,024 | 1,000 | 1,010 | 4,300 |
| 2022/07/07 | 1,004 | 1,024 | 1,001 | 1,001 | 2,400 |
| 2022/07/06 | 1,005 | 1,029 | 1,000 | 1,004 | 2,600 |
| 2022/07/05 | 1,002 | 1,023 | 1,002 | 1,007 | 2,000 |
| 2022/07/04 | 1,039 | 1,041 | 1,002 | 1,002 | 1,600 |
| 2022/07/01 | 1,042 | 1,071 | 1,004 | 1,010 | 4,300 |
| 2022/06/30 | 1,091 | 1,091 | 1,042 | 1,042 | 5,500 |
| 2022/06/29 | 1,122 | 1,122 | 1,088 | 1,091 | 2,400 |
| 2022/06/28 | 1,113 | 1,149 | 1,082 | 1,092 | 7,200 |
| 2022/06/27 | 1,150 | 1,195 | 1,107 | 1,114 | 10,700 |
| 2022/06/24 | 1,010 | 1,178 | 1,010 | 1,139 | 15,700 |
| 2022/06/23 | 1,022 | 1,040 | 1,002 | 1,011 | 8,200 |
| 2022/06/22 | 1,071 | 1,081 | 1,024 | 1,027 | 8,900 |
| 2022/06/21 | 1,116 | 1,131 | 1,071 | 1,071 | 9,300 |
| 2022/06/20 | 1,113 | 1,173 | 1,024 | 1,052 | 10,900 |
| 2022/06/17 | 1,101 | 1,221 | 1,090 | 1,116 | 18,900 |
| 2022/06/16 | 1,075 | 1,295 | 1,075 | 1,131 | 72,000 |
| 2022/06/15 | 1,216 | 1,246 | 1,018 | 1,053 | 21,500 |
| 2022/06/14 | 1,215 | 1,240 | 1,068 | 1,216 | 15,900 |
| 2022/06/13 | 1,302 | 1,302 | 1,216 | 1,221 | 13,000 |
| 2022/06/10 | 1,323 | 1,340 | 1,302 | 1,302 | 5,600 |
| 2022/06/09 | 1,312 | 1,350 | 1,297 | 1,323 | 6,900 |
| 2022/06/08 | 1,346 | 1,346 | 1,300 | 1,332 | 12,400 |
| 2022/06/07 | 1,383 | 1,406 | 1,350 | 1,351 | 9,100 |
| 2022/06/06 | 1,400 | 1,450 | 1,358 | 1,399 | 16,600 |
| 2022/06/03 | 1,472 | 1,472 | 1,409 | 1,410 | 6,700 |
| 2022/06/02 | 1,492 | 1,492 | 1,440 | 1,472 | 2,200 |
| 2022/06/01 | 1,421 | 1,465 | 1,410 | 1,465 | 5,400 |
| 2022/05/31 | 1,423 | 1,468 | 1,402 | 1,420 | 8,100 |
| 2022/05/30 | 1,425 | 1,462 | 1,416 | 1,455 | 11,100 |
| 2022/05/27 | 1,520 | 1,520 | 1,449 | 1,455 | 10,300 |
| 2022/05/26 | 1,500 | 1,599 | 1,500 | 1,516 | 13,400 |
| 2022/05/25 | 1,610 | 1,610 | 1,529 | 1,575 | 8,500 |
| 2022/05/24 | 1,650 | 1,650 | 1,601 | 1,625 | 3,600 |
| 2022/05/23 | 1,802 | 1,802 | 1,654 | 1,654 | 6,900 |
| 2022/05/20 | 1,649 | 1,805 | 1,608 | 1,719 | 20,300 |
| 2022/05/19 | 1,604 | 1,631 | 1,569 | 1,569 | 5,400 |
| 2022/05/18 | 1,713 | 1,713 | 1,655 | 1,656 | 1,700 |
| 2022/05/17 | 1,659 | 1,716 | 1,657 | 1,714 | 3,400 |
| 2022/05/16 | 1,658 | 1,733 | 1,628 | 1,670 | 4,200 |
| 2022/05/13 | 1,628 | 1,777 | 1,628 | 1,727 | 2,200 |
| 2022/05/12 | 1,720 | 1,730 | 1,660 | 1,667 | 4,300 |
| 2022/05/11 | 1,612 | 1,740 | 1,612 | 1,729 | 3,500 |
| 2022/05/10 | 1,673 | 1,706 | 1,616 | 1,629 | 8,200 |
| 2022/05/09 | 1,732 | 1,793 | 1,700 | 1,753 | 6,100 |
| 2022/05/06 | 1,758 | 1,787 | 1,730 | 1,746 | 5,400 |
| 2022/05/02 | 1,789 | 1,847 | 1,783 | 1,798 | 2,600 |
| 2022/04/28 | 1,742 | 1,820 | 1,740 | 1,820 | 9,900 |
| 2022/04/27 | 1,750 | 1,810 | 1,731 | 1,780 | 4,100 |
| 2022/04/26 | 1,750 | 1,847 | 1,742 | 1,757 | 8,100 |
| 2022/04/25 | 1,765 | 1,800 | 1,733 | 1,742 | 2,500 |
| 2022/04/22 | 1,751 | 1,839 | 1,731 | 1,820 | 7,900 |
| 2022/04/21 | 1,811 | 1,852 | 1,752 | 1,752 | 8,700 |
| 2022/04/20 | 1,862 | 1,899 | 1,800 | 1,800 | 4,900 |
| 2022/04/19 | 1,864 | 1,904 | 1,817 | 1,876 | 9,900 |
| 2022/04/18 | 1,861 | 1,929 | 1,857 | 1,898 | 11,300 |
| 2022/04/15 | 1,969 | 1,969 | 1,853 | 1,861 | 17,100 |
| 2022/04/14 | 2,000 | 2,052 | 1,952 | 1,979 | 5,700 |
| 2022/04/13 | 1,925 | 2,060 | 1,925 | 2,000 | 12,800 |
| 2022/04/12 | 1,979 | 2,019 | 1,924 | 1,924 | 8,500 |
| 2022/04/11 | 2,060 | 2,060 | 2,011 | 2,029 | 4,000 |
| 2022/04/08 | 2,076 | 2,076 | 2,020 | 2,060 | 3,300 |
| 2022/04/07 | 1,999 | 2,034 | 1,949 | 2,028 | 6,100 |
| 2022/04/06 | 1,954 | 2,060 | 1,954 | 2,010 | 12,500 |
| 2022/04/05 | 2,025 | 2,045 | 1,990 | 2,044 | 5,600 |
| 2022/04/04 | 2,051 | 2,081 | 2,025 | 2,025 | 8,400 |
| 2022/04/01 | 1,986 | 2,049 | 1,977 | 2,049 | 4,500 |
| 2022/03/31 | 2,100 | 2,100 | 1,992 | 2,036 | 12,500 |
| 2022/03/30 | 2,000 | 2,099 | 1,960 | 2,088 | 13,100 |
| 2022/03/29 | 1,885 | 1,984 | 1,844 | 1,940 | 11,900 |
| 2022/03/28 | 1,874 | 1,874 | 1,794 | 1,805 | 3,000 |
| 2022/03/25 | 1,863 | 1,880 | 1,793 | 1,860 | 5,500 |
| 2022/03/24 | 1,852 | 1,900 | 1,835 | 1,864 | 10,500 |
| 2022/03/23 | 1,880 | 1,881 | 1,818 | 1,826 | 7,700 |
| 2022/03/22 | 1,778 | 1,857 | 1,775 | 1,798 | 6,500 |
| 2022/03/18 | 1,807 | 1,879 | 1,780 | 1,808 | 6,300 |
| 2022/03/17 | 1,790 | 1,852 | 1,769 | 1,833 | 16,000 |
| 2022/03/16 | 1,755 | 1,764 | 1,703 | 1,753 | 5,800 |
| 2022/03/15 | 1,740 | 1,740 | 1,675 | 1,675 | 5,100 |
| 2022/03/14 | 1,761 | 1,800 | 1,701 | 1,735 | 7,100 |
| 2022/03/11 | 1,800 | 1,809 | 1,733 | 1,775 | 4,500 |
| 2022/03/10 | 1,779 | 1,820 | 1,742 | 1,806 | 8,400 |
| 2022/03/09 | 1,741 | 1,741 | 1,651 | 1,665 | 5,900 |
| 2022/03/08 | 1,818 | 1,870 | 1,776 | 1,786 | 4,200 |
| 2022/03/07 | 1,940 | 1,940 | 1,729 | 1,858 | 16,300 |
| 2022/03/04 | 1,726 | 1,946 | 1,650 | 1,946 | 31,400 |
| 2022/03/03 | 2,150 | 2,160 | 1,855 | 1,877 | 33,500 |
| 2022/03/02 | 1,995 | 2,100 | 1,910 | 2,048 | 37,000 |
| 2022/03/01 | 1,859 | 2,127 | 1,859 | 2,124 | 77,700 |
| 2022/02/28 | 1,488 | 1,852 | 1,460 | 1,793 | 47,700 |
| 2022/02/25 | 1,366 | 1,589 | 1,350 | 1,559 | 42,900 |
| 2022/02/24 | 1,254 | 1,396 | 1,254 | 1,396 | 18,600 |
| 2022/02/22 | 1,260 | 1,271 | 1,241 | 1,258 | 12,200 |
| 2022/02/21 | 1,170 | 1,241 | 1,170 | 1,239 | 7,200 |
| 2022/02/18 | 1,197 | 1,231 | 1,176 | 1,230 | 16,400 |
| 2022/02/17 | 1,227 | 1,227 | 1,150 | 1,201 | 25,300 |
| 2022/02/16 | 1,288 | 1,288 | 1,153 | 1,200 | 34,500 |
| 2022/02/15 | 1,288 | 1,389 | 1,228 | 1,228 | 135,400 |
| 2022/02/14 | 1,590 | 1,629 | 1,513 | 1,628 | 27,400 |
| 2022/02/10 | 1,640 | 1,681 | 1,572 | 1,629 | 26,100 |
| 2022/02/09 | 1,582 | 1,662 | 1,582 | 1,627 | 24,800 |
| 2022/02/08 | 1,555 | 1,648 | 1,553 | 1,582 | 27,600 |
| 2022/02/07 | 1,632 | 1,632 | 1,549 | 1,555 | 17,600 |
| 2022/02/04 | 1,571 | 1,648 | 1,551 | 1,641 | 20,500 |
| 2022/02/03 | 1,644 | 1,693 | 1,563 | 1,611 | 24,200 |
| 2022/02/02 | 1,668 | 1,740 | 1,656 | 1,717 | 32,000 |
| 2022/02/01 | 1,700 | 1,950 | 1,670 | 1,708 | 102,500 |
| 2022/01/31 | 1,465 | 1,660 | 1,465 | 1,580 | 25,300 |
| 2022/01/28 | 1,512 | 1,512 | 1,411 | 1,443 | 22,300 |
| 2022/01/27 | 1,637 | 1,677 | 1,463 | 1,552 | 27,600 |
| 2022/01/26 | 1,621 | 1,721 | 1,619 | 1,677 | 24,500 |
| 2022/01/25 | 1,797 | 1,812 | 1,580 | 1,654 | 30,200 |
| 2022/01/24 | 1,821 | 1,849 | 1,743 | 1,797 | 18,400 |
| 2022/01/21 | 1,830 | 1,890 | 1,810 | 1,890 | 24,300 |
| 2022/01/20 | 1,881 | 1,975 | 1,820 | 1,910 | 25,800 |
| 2022/01/19 | 1,970 | 2,009 | 1,828 | 1,881 | 73,400 |
| 2022/01/18 | 2,046 | 2,130 | 1,990 | 2,016 | 35,600 |
| 2022/01/17 | 2,030 | 2,098 | 2,030 | 2,053 | 40,700 |
| 2022/01/14 | 2,121 | 2,139 | 2,041 | 2,041 | 35,800 |
| 2022/01/13 | 2,187 | 2,233 | 2,122 | 2,131 | 21,500 |
| 2022/01/12 | 2,186 | 2,322 | 2,186 | 2,235 | 26,100 |
| 2022/01/11 | 2,207 | 2,228 | 2,120 | 2,181 | 17,400 |
| 2022/01/07 | 2,331 | 2,380 | 2,211 | 2,254 | 30,400 |
| 2022/01/06 | 2,372 | 2,435 | 2,300 | 2,300 | 60,000 |
| 2022/01/05 | 2,606 | 2,606 | 2,411 | 2,471 | 52,200 |
| 2022/01/04 | 2,821 | 2,835 | 2,708 | 2,708 | 32,500 |