ＲｅＹｕｕ Ｊａｐａｎ(9425)の株価時系列情報
ＲｅＹｕｕ Ｊａｐａｎ(9425)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 22,120 | 22,420 | 22,120 | 22,420 | 2 |
| 2009/12/29 | 21,800 | 23,200 | 21,800 | 23,200 | 15 |
| 2009/12/28 | 22,780 | 22,780 | 22,780 | 22,780 | 1 |
| 2009/12/25 | 22,300 | 22,850 | 22,210 | 22,600 | 14 |
| 2009/12/24 | 23,400 | 23,400 | 23,200 | 23,200 | 3 |
| 2009/12/22 | 22,900 | 23,200 | 22,000 | 23,200 | 4 |
| 2009/12/21 | 22,300 | 22,300 | 22,000 | 22,300 | 27 |
| 2009/12/18 | 23,150 | 23,150 | 23,000 | 23,000 | 7 |
| 2009/12/16 | 24,900 | 24,900 | 24,900 | 24,900 | 1 |
| 2009/12/15 | 23,400 | 23,400 | 23,400 | 23,400 | 3 |
| 2009/12/14 | 26,500 | 26,500 | 23,400 | 24,900 | 9 |
| 2009/12/11 | 24,000 | 25,000 | 24,000 | 25,000 | 9 |
| 2009/12/10 | 23,800 | 23,800 | 23,800 | 23,800 | 1 |
| 2009/12/09 | 22,600 | 22,600 | 22,600 | 22,600 | 1 |
| 2009/12/08 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2009/12/07 | 23,000 | 23,200 | 23,000 | 23,200 | 7 |
| 2009/12/04 | 25,000 | 25,100 | 25,000 | 25,000 | 3 |
| 2009/12/03 | 23,400 | 25,490 | 23,400 | 24,100 | 13 |
| 2009/12/02 | 22,200 | 24,900 | 22,200 | 24,900 | 6 |
| 2009/12/01 | 22,890 | 24,400 | 22,890 | 24,300 | 12 |
| 2009/11/30 | 22,890 | 22,890 | 22,890 | 22,890 | 1 |
| 2009/11/27 | 21,000 | 22,000 | 21,000 | 22,000 | 8 |
| 2009/11/26 | 21,100 | 21,100 | 21,100 | 21,100 | 6 |
| 2009/11/25 | 22,900 | 22,900 | 22,900 | 22,900 | 2 |
| 2009/11/24 | 21,000 | 21,300 | 21,000 | 21,100 | 9 |
| 2009/11/20 | 21,210 | 22,410 | 21,210 | 21,400 | 10 |
| 2009/11/19 | 23,000 | 23,000 | 23,000 | 23,000 | 7 |
| 2009/11/18 | 23,600 | 23,600 | 23,000 | 23,000 | 14 |
| 2009/11/17 | 24,000 | 24,300 | 23,700 | 24,300 | 3 |
| 2009/11/16 | 24,000 | 25,500 | 23,550 | 25,500 | 42 |
| 2009/11/13 | 24,100 | 25,600 | 24,000 | 25,600 | 37 |
| 2009/11/12 | 26,800 | 26,800 | 26,800 | 26,800 | 2 |
| 2009/11/10 | 29,500 | 29,500 | 29,500 | 29,500 | 3 |
| 2009/11/09 | 30,000 | 30,000 | 27,500 | 28,000 | 15 |
| 2009/11/06 | 27,500 | 30,000 | 27,500 | 30,000 | 12 |
| 2009/11/02 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2009/10/29 | 26,700 | 26,700 | 26,700 | 26,700 | 1 |
| 2009/10/27 | 27,800 | 27,800 | 25,800 | 25,800 | 20 |
| 2009/10/26 | 27,500 | 27,810 | 27,500 | 27,800 | 6 |
| 2009/10/23 | 29,500 | 29,500 | 29,500 | 29,500 | 2 |
| 2009/10/22 | 28,700 | 28,700 | 28,300 | 28,300 | 17 |
| 2009/10/21 | 30,000 | 30,100 | 29,000 | 29,000 | 8 |
| 2009/10/19 | 29,990 | 30,000 | 29,990 | 30,000 | 7 |
| 2009/10/16 | 28,400 | 29,600 | 28,400 | 29,300 | 6 |
| 2009/10/15 | 28,300 | 28,400 | 28,300 | 28,400 | 9 |
| 2009/10/14 | 28,500 | 29,000 | 28,500 | 28,700 | 9 |
| 2009/10/13 | 28,300 | 28,400 | 28,300 | 28,300 | 14 |
| 2009/10/09 | 29,600 | 29,600 | 29,600 | 29,600 | 1 |
| 2009/10/07 | 27,700 | 27,700 | 27,700 | 27,700 | 1 |
| 2009/10/06 | 27,500 | 28,000 | 27,500 | 28,000 | 2 |
| 2009/10/05 | 28,400 | 28,400 | 27,500 | 27,500 | 6 |
| 2009/10/02 | 28,010 | 28,010 | 27,600 | 27,800 | 6 |
| 2009/10/01 | 28,200 | 29,400 | 28,000 | 29,400 | 10 |
| 2009/09/30 | 33,200 | 34,000 | 27,900 | 27,900 | 66 |
| 2009/09/29 | 28,000 | 30,000 | 28,000 | 30,000 | 6 |
| 2009/09/28 | 27,620 | 27,620 | 27,600 | 27,600 | 11 |
| 2009/09/25 | 31,000 | 31,000 | 28,500 | 28,500 | 6 |
| 2009/09/24 | 31,000 | 31,000 | 31,000 | 31,000 | 6 |
| 2009/09/18 | 29,340 | 29,340 | 29,340 | 29,340 | 3 |
| 2009/09/17 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/09/16 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2009/09/15 | 30,900 | 30,900 | 30,000 | 30,000 | 5 |
| 2009/09/14 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/09/11 | 32,700 | 32,700 | 31,500 | 31,500 | 8 |
| 2009/09/10 | 30,100 | 31,700 | 30,000 | 31,700 | 8 |
| 2009/09/09 | 29,400 | 30,000 | 29,400 | 30,000 | 16 |
| 2009/09/08 | 30,300 | 30,300 | 30,100 | 30,100 | 3 |
| 2009/09/07 | 32,250 | 32,250 | 31,300 | 31,300 | 9 |
| 2009/09/04 | 32,500 | 34,750 | 32,500 | 33,050 | 10 |
| 2009/09/03 | 32,650 | 32,650 | 32,150 | 32,150 | 6 |
| 2009/09/02 | 35,000 | 35,000 | 32,550 | 32,650 | 31 |
| 2009/09/01 | 35,050 | 35,100 | 35,050 | 35,100 | 4 |
| 2009/08/31 | 35,000 | 35,500 | 35,000 | 35,050 | 26 |
| 2009/08/28 | 37,000 | 37,000 | 35,650 | 35,650 | 8 |
| 2009/08/27 | 38,000 | 40,000 | 35,700 | 38,000 | 77 |
| 2009/08/26 | 40,900 | 41,300 | 38,100 | 38,100 | 184 |
| 2009/08/25 | 38,900 | 43,500 | 38,400 | 42,100 | 440 |
| 2009/08/24 | 36,100 | 36,100 | 36,100 | 36,100 | 44 |
| 2009/08/21 | 32,100 | 32,100 | 32,100 | 32,100 | 69 |
| 2009/08/20 | 27,600 | 29,100 | 27,600 | 29,100 | 51 |
| 2009/08/19 | 26,310 | 26,310 | 26,100 | 26,100 | 16 |
| 2009/08/18 | 25,010 | 25,010 | 25,010 | 25,010 | 8 |
| 2009/08/14 | 25,300 | 25,300 | 25,300 | 25,300 | 11 |
| 2009/08/13 | 26,000 | 26,000 | 25,000 | 25,300 | 90 |
| 2009/08/12 | 26,100 | 26,800 | 26,000 | 26,800 | 30 |
| 2009/08/11 | 28,000 | 28,000 | 27,000 | 27,000 | 17 |
| 2009/08/10 | 28,000 | 28,000 | 28,000 | 28,000 | 5 |
| 2009/08/07 | 28,000 | 28,500 | 28,000 | 28,500 | 8 |
| 2009/08/06 | 28,500 | 28,500 | 28,100 | 28,100 | 8 |
| 2009/08/05 | 29,000 | 29,000 | 28,650 | 28,650 | 6 |
| 2009/08/04 | 29,800 | 29,800 | 29,400 | 29,400 | 16 |
| 2009/08/03 | 29,800 | 29,800 | 29,800 | 29,800 | 1 |
| 2009/07/31 | 30,550 | 30,550 | 30,550 | 30,550 | 2 |
| 2009/07/30 | 30,900 | 30,900 | 30,900 | 30,900 | 2 |
| 2009/07/29 | 30,900 | 30,900 | 30,900 | 30,900 | 3 |
| 2009/07/28 | 31,000 | 31,200 | 31,000 | 31,000 | 9 |
| 2009/07/27 | 32,200 | 32,200 | 32,000 | 32,000 | 9 |
| 2009/07/24 | 32,050 | 32,100 | 31,000 | 32,000 | 13 |
| 2009/07/23 | 31,000 | 32,100 | 31,000 | 32,100 | 7 |
| 2009/07/22 | 30,900 | 31,000 | 30,000 | 31,000 | 23 |
| 2009/07/21 | 30,200 | 31,700 | 30,100 | 31,700 | 11 |
| 2009/07/17 | 29,550 | 32,500 | 29,550 | 31,800 | 6 |
| 2009/07/16 | 30,000 | 30,000 | 29,550 | 29,550 | 20 |
| 2009/07/15 | 30,000 | 30,000 | 29,500 | 29,920 | 17 |
| 2009/07/14 | 32,000 | 32,000 | 29,950 | 30,400 | 9 |
| 2009/07/13 | 30,200 | 32,000 | 30,200 | 31,600 | 17 |
| 2009/07/10 | 29,900 | 30,200 | 29,300 | 30,200 | 4 |
| 2009/07/09 | 31,000 | 31,500 | 31,000 | 31,500 | 3 |
| 2009/07/08 | 33,900 | 33,900 | 31,300 | 31,300 | 15 |
| 2009/07/07 | 34,000 | 35,000 | 34,000 | 34,000 | 20 |
| 2009/07/06 | 36,000 | 36,000 | 34,500 | 34,500 | 5 |
| 2009/07/03 | 35,400 | 35,400 | 34,800 | 34,800 | 20 |
| 2009/07/02 | 36,000 | 37,000 | 35,900 | 35,900 | 11 |
| 2009/07/01 | 37,100 | 37,100 | 35,900 | 36,300 | 15 |
| 2009/06/29 | 38,500 | 38,500 | 36,700 | 37,500 | 17 |
| 2009/06/26 | 38,800 | 38,800 | 38,700 | 38,700 | 9 |
| 2009/06/25 | 35,700 | 36,400 | 35,000 | 36,400 | 24 |
| 2009/06/24 | 37,500 | 37,500 | 36,000 | 36,000 | 12 |
| 2009/06/23 | 36,550 | 37,700 | 36,500 | 37,700 | 9 |
| 2009/06/22 | 38,300 | 38,800 | 36,500 | 36,500 | 19 |
| 2009/06/19 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2009/06/18 | 39,400 | 39,400 | 37,600 | 37,600 | 19 |
| 2009/06/17 | 38,900 | 39,250 | 38,750 | 39,000 | 21 |
| 2009/06/16 | 38,750 | 39,500 | 38,750 | 39,100 | 82 |
| 2009/06/15 | 42,700 | 42,700 | 42,700 | 42,700 | 36 |
| 2009/06/12 | 38,700 | 38,700 | 37,500 | 38,700 | 32 |
| 2009/06/11 | 40,000 | 40,000 | 38,400 | 38,700 | 75 |
| 2009/06/10 | 39,000 | 39,500 | 37,400 | 37,450 | 88 |
| 2009/06/09 | 38,500 | 39,000 | 38,100 | 39,000 | 349 |
| 2009/06/08 | 42,100 | 42,100 | 42,100 | 42,100 | 47 |
| 2009/06/05 | 53,000 | 53,000 | 45,000 | 46,100 | 194 |
| 2009/06/04 | 51,000 | 53,900 | 46,000 | 50,000 | 431 |
| 2009/06/03 | 43,600 | 46,000 | 41,600 | 46,000 | 428 |
| 2009/06/02 | 38,000 | 38,000 | 38,000 | 38,000 | 83 |
| 2009/06/01 | 24,000 | 30,000 | 22,900 | 30,000 | 223 |
| 2009/05/29 | 24,000 | 24,000 | 24,000 | 24,000 | 20 |
| 2009/05/28 | 19,230 | 21,000 | 19,230 | 21,000 | 47 |
| 2009/05/27 | 17,500 | 19,000 | 17,500 | 19,000 | 45 |
| 2009/05/26 | 16,300 | 17,000 | 16,300 | 17,000 | 14 |
| 2009/05/25 | 15,500 | 16,000 | 15,500 | 16,000 | 5 |
| 2009/05/22 | 14,200 | 14,200 | 14,200 | 14,200 | 3 |
| 2009/05/21 | 14,200 | 14,200 | 14,200 | 14,200 | 2 |
| 2009/05/20 | 14,000 | 14,000 | 14,000 | 14,000 | 4 |
| 2009/05/19 | 14,100 | 14,200 | 14,000 | 14,000 | 12 |
| 2009/05/18 | 13,700 | 14,000 | 13,700 | 14,000 | 9 |
| 2009/05/15 | 14,990 | 15,500 | 14,990 | 15,500 | 13 |
| 2009/05/14 | 15,500 | 15,500 | 15,500 | 15,500 | 3 |
| 2009/05/13 | 15,600 | 15,600 | 15,000 | 15,000 | 9 |
| 2009/05/12 | 15,500 | 15,580 | 15,500 | 15,580 | 5 |
| 2009/05/11 | 15,190 | 15,190 | 15,190 | 15,190 | 1 |
| 2009/05/08 | 15,990 | 15,990 | 15,500 | 15,590 | 8 |
| 2009/05/07 | 17,990 | 17,990 | 16,190 | 16,190 | 4 |
| 2009/05/01 | 17,000 | 17,000 | 16,200 | 17,000 | 6 |
| 2009/04/30 | 16,100 | 17,000 | 16,100 | 17,000 | 3 |
| 2009/04/28 | 15,000 | 16,000 | 15,000 | 16,000 | 6 |
| 2009/04/27 | 14,000 | 14,200 | 14,000 | 14,200 | 4 |
| 2009/04/24 | 14,000 | 14,000 | 14,000 | 14,000 | 1 |
| 2009/04/23 | 14,000 | 14,000 | 14,000 | 14,000 | 4 |
| 2009/04/22 | 14,000 | 14,000 | 14,000 | 14,000 | 8 |
| 2009/04/21 | 13,600 | 14,000 | 13,600 | 14,000 | 4 |
| 2009/04/17 | 14,510 | 14,510 | 14,500 | 14,500 | 7 |
| 2009/04/15 | 15,600 | 15,600 | 14,400 | 14,400 | 3 |
| 2009/04/13 | 16,000 | 16,000 | 16,000 | 16,000 | 3 |
| 2009/04/09 | 15,500 | 16,100 | 15,500 | 16,100 | 10 |
| 2009/04/07 | 14,300 | 14,300 | 14,000 | 14,000 | 12 |
| 2009/04/06 | 14,300 | 14,300 | 14,300 | 14,300 | 2 |
| 2009/04/03 | 14,500 | 14,500 | 14,500 | 14,500 | 6 |
| 2009/04/01 | 14,400 | 14,400 | 14,400 | 14,400 | 3 |
| 2009/03/31 | 14,200 | 14,200 | 13,910 | 14,000 | 13 |
| 2009/03/30 | 15,800 | 15,800 | 15,000 | 15,000 | 4 |
| 2009/03/27 | 15,600 | 15,900 | 15,600 | 15,900 | 8 |
| 2009/03/25 | 15,200 | 15,500 | 15,200 | 15,500 | 8 |
| 2009/03/24 | 14,600 | 15,000 | 14,400 | 15,000 | 13 |
| 2009/03/23 | 13,800 | 14,600 | 13,800 | 14,600 | 9 |
| 2009/03/19 | 14,500 | 14,500 | 14,000 | 14,000 | 8 |
| 2009/03/18 | 14,000 | 14,580 | 14,000 | 14,580 | 17 |
| 2009/03/16 | 14,410 | 14,410 | 14,400 | 14,400 | 2 |
| 2009/03/13 | 13,300 | 13,300 | 13,200 | 13,200 | 4 |
| 2009/03/12 | 14,400 | 14,400 | 14,400 | 14,400 | 1 |
| 2009/03/11 | 14,000 | 14,000 | 14,000 | 14,000 | 4 |
| 2009/03/10 | 14,000 | 14,000 | 14,000 | 14,000 | 1 |
| 2009/03/09 | 12,600 | 12,600 | 12,600 | 12,600 | 5 |
| 2009/03/06 | 13,000 | 13,000 | 13,000 | 13,000 | 3 |
| 2009/03/05 | 13,600 | 13,600 | 12,900 | 12,900 | 3 |
| 2009/03/04 | 13,500 | 13,500 | 12,600 | 12,600 | 5 |
| 2009/03/03 | 14,000 | 14,000 | 14,000 | 14,000 | 1 |
| 2009/03/02 | 14,300 | 14,300 | 14,300 | 14,300 | 1 |
| 2009/02/27 | 14,250 | 14,250 | 14,250 | 14,250 | 1 |
| 2009/02/25 | 15,680 | 15,680 | 13,900 | 13,900 | 7 |
| 2009/02/24 | 14,300 | 14,300 | 13,700 | 13,700 | 5 |
| 2009/02/23 | 13,800 | 13,800 | 13,700 | 13,700 | 3 |
| 2009/02/20 | 13,800 | 13,800 | 13,800 | 13,800 | 1 |
| 2009/02/19 | 12,800 | 13,500 | 12,800 | 13,500 | 10 |
| 2009/02/18 | 13,200 | 13,200 | 13,200 | 13,200 | 4 |
| 2009/02/17 | 13,990 | 13,990 | 13,200 | 13,200 | 6 |
| 2009/02/16 | 14,200 | 14,200 | 14,200 | 14,200 | 1 |
| 2009/02/13 | 15,000 | 15,000 | 14,800 | 14,800 | 5 |
| 2009/02/12 | 15,100 | 15,100 | 15,100 | 15,100 | 2 |
| 2009/02/09 | 15,500 | 15,500 | 15,500 | 15,500 | 1 |
| 2009/02/05 | 16,300 | 16,300 | 16,300 | 16,300 | 1 |
| 2009/02/04 | 16,700 | 16,700 | 16,700 | 16,700 | 1 |
| 2009/02/02 | 16,100 | 16,800 | 16,100 | 16,800 | 6 |
| 2009/01/28 | 16,100 | 16,100 | 16,100 | 16,100 | 2 |
| 2009/01/23 | 15,900 | 16,000 | 15,900 | 15,900 | 6 |
| 2009/01/22 | 14,000 | 15,000 | 14,000 | 15,000 | 7 |
| 2009/01/21 | 15,200 | 15,200 | 15,000 | 15,000 | 3 |
| 2009/01/20 | 16,000 | 16,000 | 14,400 | 14,400 | 7 |
| 2009/01/16 | 16,100 | 16,100 | 16,000 | 16,100 | 5 |
| 2009/01/15 | 16,100 | 16,150 | 16,100 | 16,100 | 7 |
| 2009/01/14 | 17,000 | 17,000 | 16,500 | 16,500 | 3 |
| 2009/01/09 | 16,100 | 17,000 | 16,100 | 17,000 | 7 |
| 2009/01/08 | 16,600 | 16,600 | 16,500 | 16,500 | 7 |
| 2009/01/07 | 17,400 | 17,500 | 16,600 | 16,600 | 23 |
| 2009/01/06 | 17,490 | 17,490 | 17,490 | 17,490 | 3 |