2344 平安レイサービス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 755 | 760 | 745 | 745 | 5,000 | 745 |
| 2003-12-29 | 750 | 755 | 750 | 750 | 12,000 | 750 |
| 2003-12-26 | 766 | 767 | 750 | 755 | 27,000 | 755 |
| 2003-12-25 | 765 | 765 | 760 | 765 | 5,000 | 765 |
| 2003-12-24 | 750 | 760 | 740 | 760 | 10,000 | 760 |
| 2003-12-22 | 700 | 725 | 700 | 725 | 37,000 | 725 |
| 2003-12-19 | 720 | 725 | 699 | 699 | 12,000 | 699 |
| 2003-12-18 | 721 | 731 | 721 | 725 | 13,000 | 725 |
| 2003-12-17 | 730 | 730 | 720 | 725 | 15,000 | 725 |
| 2003-12-16 | 710 | 730 | 710 | 720 | 19,000 | 720 |
| 2003-12-15 | 725 | 725 | 715 | 715 | 20,000 | 715 |
| 2003-12-12 | 710 | 725 | 710 | 720 | 32,000 | 720 |
| 2003-12-11 | 700 | 715 | 700 | 710 | 37,000 | 710 |
| 2003-12-10 | 695 | 700 | 695 | 700 | 13,000 | 700 |
| 2003-12-09 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 2003-12-08 | 680 | 694 | 680 | 690 | 32,000 | 690 |
| 2003-12-05 | 700 | 704 | 670 | 675 | 27,000 | 675 |
| 2003-12-04 | 670 | 715 | 665 | 705 | 105,000 | 705 |
| 2003-12-03 | 669 | 680 | 665 | 665 | 10,000 | 665 |
| 2003-12-02 | 645 | 680 | 645 | 670 | 46,000 | 670 |
| 2003-12-01 | 615 | 649 | 615 | 647 | 49,000 | 647 |
| 2003-11-28 | 629 | 629 | 620 | 620 | 17,000 | 620 |
| 2003-11-27 | 605 | 625 | 605 | 625 | 106,000 | 625 |
| 2003-11-26 | 585 | 605 | 585 | 604 | 88,000 | 604 |
| 2003-11-25 | 590 | 600 | 580 | 585 | 20,000 | 585 |
| 2003-11-21 | 600 | 600 | 590 | 590 | 22,000 | 590 |
| 2003-11-20 | 600 | 605 | 600 | 605 | 28,000 | 605 |
| 2003-11-19 | 635 | 635 | 600 | 600 | 27,000 | 600 |
| 2003-11-18 | 656 | 665 | 640 | 640 | 27,000 | 640 |
| 2003-11-17 | 670 | 670 | 660 | 660 | 16,000 | 660 |
| 2003-11-14 | 660 | 677 | 650 | 670 | 39,000 | 670 |
| 2003-11-13 | 660 | 664 | 655 | 660 | 39,000 | 660 |
| 2003-11-12 | 639 | 655 | 635 | 650 | 93,000 | 650 |
| 2003-11-11 | 615 | 636 | 600 | 635 | 60,000 | 635 |
| 2003-11-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-11-07 | 606 | 630 | 606 | 625 | 31,000 | 625 |
| 2003-11-06 | 629 | 630 | 610 | 615 | 33,000 | 615 |
| 2003-11-05 | 598 | 630 | 598 | 629 | 70,000 | 629 |
| 2003-11-04 | 585 | 595 | 585 | 590 | 50,000 | 590 |
| 2003-10-31 | 580 | 590 | 576 | 590 | 31,000 | 590 |
| 2003-10-30 | 586 | 586 | 570 | 580 | 28,000 | 580 |
| 2003-10-29 | 590 | 595 | 581 | 589 | 24,000 | 589 |
| 2003-10-28 | 590 | 595 | 586 | 590 | 17,000 | 590 |
| 2003-10-27 | 595 | 600 | 590 | 590 | 36,000 | 590 |
| 2003-10-24 | 620 | 620 | 600 | 600 | 6,000 | 600 |
| 2003-10-23 | 630 | 635 | 609 | 620 | 64,000 | 620 |
| 2003-10-22 | 595 | 635 | 595 | 635 | 85,000 | 635 |
| 2003-10-21 | 586 | 600 | 586 | 600 | 30,000 | 600 |
| 2003-10-20 | 586 | 595 | 585 | 590 | 20,000 | 590 |
| 2003-10-17 | 600 | 600 | 585 | 595 | 34,000 | 595 |
| 2003-10-16 | 600 | 600 | 560 | 600 | 70,000 | 600 |
| 2003-10-15 | 620 | 620 | 600 | 600 | 8,000 | 600 |
| 2003-10-14 | 620 | 634 | 620 | 620 | 66,000 | 620 |
| 2003-10-10 | 640 | 645 | 615 | 620 | 34,000 | 620 |
| 2003-10-09 | 600 | 645 | 600 | 645 | 140,000 | 645 |
| 2003-10-08 | 598 | 605 | 590 | 605 | 91,000 | 605 |
| 2003-10-07 | 585 | 609 | 580 | 600 | 102,000 | 600 |
| 2003-10-06 | 581 | 590 | 581 | 589 | 53,000 | 589 |
| 2003-10-03 | 558 | 590 | 558 | 581 | 103,000 | 581 |
| 2003-10-02 | 565 | 575 | 556 | 556 | 22,000 | 556 |
| 2003-10-01 | 570 | 585 | 560 | 568 | 94,000 | 568 |
| 2003-09-30 | 549 | 570 | 547 | 570 | 116,000 | 570 |
| 2003-09-29 | 541 | 545 | 537 | 543 | 55,000 | 543 |
| 2003-09-26 | 544 | 544 | 539 | 540 | 49,000 | 540 |
| 2003-09-25 | 544 | 550 | 535 | 540 | 42,000 | 540 |
| 2003-09-24 | 540 | 545 | 540 | 545 | 47,000 | 545 |
| 2003-09-22 | 540 | 545 | 535 | 545 | 74,000 | 545 |
| 2003-09-19 | 536 | 540 | 532 | 532 | 36,000 | 532 |
| 2003-09-18 | 537 | 542 | 530 | 536 | 99,000 | 536 |
| 2003-09-17 | 540 | 540 | 532 | 535 | 21,000 | 535 |
| 2003-09-16 | 538 | 544 | 535 | 540 | 89,000 | 540 |
| 2003-09-12 | 531 | 536 | 525 | 535 | 66,000 | 535 |
| 2003-09-11 | 526 | 535 | 520 | 535 | 117,000 | 535 |
| 2003-09-10 | 511 | 525 | 511 | 520 | 102,000 | 520 |
| 2003-09-09 | 511 | 518 | 510 | 515 | 108,000 | 515 |
| 2003-09-08 | 525 | 530 | 505 | 511 | 127,000 | 511 |
| 2003-09-05 | 540 | 545 | 530 | 535 | 170,000 | 535 |
| 2003-09-04 | 511 | 555 | 500 | 555 | 1,069,000 | 555 |
| 2003-09-03 | 558 | 561 | 555 | 560 | 78,000 | 560 |
| 2003-09-02 | 540 | 570 | 540 | 558 | 95,000 | 558 |
| 2003-09-01 | 525 | 545 | 525 | 540 | 68,000 | 540 |
| 2003-08-29 | 510 | 530 | 500 | 530 | 32,000 | 530 |
| 2003-08-28 | 500 | 516 | 500 | 515 | 8,000 | 515 |
| 2003-08-27 | 500 | 515 | 500 | 515 | 18,000 | 515 |
| 2003-08-26 | 516 | 520 | 500 | 501 | 29,000 | 501 |
| 2003-08-25 | 520 | 520 | 510 | 520 | 8,000 | 520 |
| 2003-08-22 | 520 | 520 | 511 | 520 | 3,000 | 520 |
| 2003-08-21 | 526 | 526 | 520 | 520 | 13,000 | 520 |
| 2003-08-20 | 525 | 525 | 521 | 525 | 4,000 | 525 |
| 2003-08-19 | 525 | 525 | 521 | 525 | 3,000 | 525 |
| 2003-08-18 | 510 | 520 | 510 | 515 | 5,000 | 515 |
| 2003-08-15 | 505 | 510 | 495 | 505 | 10,000 | 505 |
| 2003-08-14 | 505 | 505 | 495 | 500 | 18,000 | 500 |
| 2003-08-13 | 525 | 525 | 495 | 500 | 11,000 | 500 |
| 2003-08-12 | 539 | 540 | 510 | 530 | 26,000 | 530 |
| 2003-08-11 | 545 | 545 | 540 | 540 | 15,000 | 540 |
| 2003-08-08 | 540 | 545 | 539 | 540 | 19,000 | 540 |
| 2003-08-07 | 535 | 544 | 535 | 540 | 10,000 | 540 |
| 2003-08-06 | 560 | 560 | 530 | 535 | 23,000 | 535 |
| 2003-08-05 | 555 | 565 | 555 | 560 | 25,000 | 560 |
| 2003-08-04 | 580 | 585 | 556 | 560 | 8,000 | 560 |
| 2003-08-01 | 535 | 590 | 535 | 590 | 66,000 | 590 |
| 2003-07-31 | 519 | 545 | 517 | 535 | 45,000 | 535 |
| 2003-07-30 | 500 | 520 | 500 | 517 | 52,000 | 517 |
| 2003-07-29 | 490 | 495 | 490 | 495 | 20,000 | 495 |
| 2003-07-28 | 495 | 498 | 490 | 490 | 9,000 | 490 |
| 2003-07-25 | 499 | 499 | 498 | 498 | 6,000 | 498 |
| 2003-07-24 | 495 | 499 | 495 | 498 | 13,000 | 498 |
| 2003-07-23 | 490 | 494 | 485 | 490 | 21,000 | 490 |
| 2003-07-22 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-07-18 | 485 | 490 | 485 | 490 | 7,000 | 490 |
| 2003-07-17 | 490 | 490 | 489 | 490 | 18,000 | 490 |
| 2003-07-16 | 485 | 494 | 485 | 490 | 11,000 | 490 |
| 2003-07-15 | 486 | 490 | 485 | 487 | 9,000 | 487 |
| 2003-07-14 | 463 | 500 | 460 | 470 | 14,000 | 470 |
| 2003-07-11 | 465 | 465 | 456 | 460 | 5,000 | 460 |
| 2003-07-10 | 466 | 466 | 461 | 465 | 5,000 | 465 |
| 2003-07-09 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 2003-07-08 | 453 | 465 | 450 | 465 | 25,000 | 465 |
| 2003-07-07 | 470 | 471 | 460 | 460 | 11,000 | 460 |
| 2003-07-04 | 479 | 479 | 470 | 471 | 5,000 | 471 |
| 2003-07-03 | 495 | 495 | 480 | 480 | 3,000 | 480 |
| 2003-07-02 | 504 | 504 | 497 | 500 | 28,000 | 500 |
| 2003-07-01 | 506 | 507 | 503 | 503 | 37,000 | 503 |
| 2003-06-30 | 504 | 506 | 500 | 505 | 26,000 | 505 |
| 2003-06-27 | 502 | 505 | 495 | 505 | 91,000 | 505 |
| 2003-06-26 | 502 | 503 | 498 | 503 | 61,000 | 503 |
| 2003-06-25 | 490 | 500 | 490 | 498 | 29,000 | 498 |
| 2003-06-24 | 470 | 490 | 470 | 485 | 77,000 | 485 |
| 2003-06-23 | 461 | 475 | 460 | 470 | 60,000 | 470 |
| 2003-06-20 | 456 | 463 | 456 | 460 | 36,000 | 460 |
| 2003-06-19 | 460 | 465 | 456 | 460 | 21,000 | 460 |
| 2003-06-18 | 455 | 460 | 447 | 460 | 35,000 | 460 |
| 2003-06-17 | 452 | 452 | 445 | 450 | 47,000 | 450 |
| 2003-06-16 | 443 | 451 | 442 | 449 | 32,000 | 449 |
| 2003-06-13 | 441 | 444 | 440 | 442 | 19,000 | 442 |
| 2003-06-12 | 440 | 443 | 439 | 440 | 18,000 | 440 |
| 2003-06-11 | 446 | 450 | 440 | 440 | 13,000 | 440 |
| 2003-06-10 | 445 | 455 | 445 | 450 | 6,000 | 450 |
| 2003-06-09 | 450 | 450 | 445 | 450 | 6,000 | 450 |
| 2003-06-06 | 446 | 450 | 440 | 445 | 17,000 | 445 |
| 2003-06-05 | 447 | 450 | 446 | 450 | 15,000 | 450 |
| 2003-06-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-06-03 | 445 | 460 | 445 | 455 | 7,000 | 455 |
| 2003-06-02 | 455 | 455 | 430 | 440 | 21,000 | 440 |
| 2003-05-30 | 460 | 470 | 450 | 450 | 25,000 | 450 |
| 2003-05-29 | 477 | 480 | 475 | 475 | 11,000 | 475 |
| 2003-05-28 | 478 | 484 | 476 | 480 | 27,000 | 480 |
| 2003-05-27 | 470 | 479 | 470 | 479 | 4,000 | 479 |
| 2003-05-26 | 456 | 480 | 456 | 475 | 29,000 | 475 |
| 2003-05-23 | 470 | 470 | 459 | 470 | 21,000 | 470 |
| 2003-05-22 | 441 | 460 | 440 | 460 | 63,000 | 460 |
| 2003-05-21 | 460 | 468 | 430 | 450 | 114,000 | 450 |
| 2003-05-20 | 430 | 470 | 430 | 460 | 29,000 | 460 |
| 2003-05-19 | 465 | 465 | 430 | 430 | 12,000 | 430 |
| 2003-05-16 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2003-05-15 | 495 | 500 | 490 | 500 | 19,000 | 500 |
| 2003-05-14 | 500 | 500 | 495 | 500 | 10,000 | 500 |
| 2003-05-13 | 495 | 503 | 490 | 500 | 12,000 | 500 |
| 2003-05-12 | 475 | 490 | 475 | 490 | 21,000 | 490 |
| 2003-05-09 | 475 | 480 | 475 | 476 | 24,000 | 476 |
| 2003-05-08 | 480 | 483 | 470 | 479 | 22,000 | 479 |
| 2003-05-07 | 485 | 491 | 470 | 480 | 23,000 | 480 |
| 2003-05-06 | 459 | 485 | 459 | 465 | 58,000 | 465 |
| 2003-05-02 | 445 | 465 | 445 | 460 | 40,000 | 460 |
| 2003-05-01 | 445 | 450 | 435 | 445 | 25,000 | 445 |
| 2003-04-30 | 415 | 460 | 415 | 435 | 50,000 | 435 |
| 2003-04-28 | 415 | 415 | 410 | 415 | 37,000 | 415 |
| 2003-04-25 | 410 | 415 | 405 | 410 | 10,000 | 410 |
| 2003-04-24 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 2003-04-23 | 405 | 415 | 405 | 415 | 23,000 | 415 |
| 2003-04-22 | 395 | 415 | 395 | 405 | 43,000 | 405 |
| 2003-04-21 | 390 | 400 | 390 | 395 | 35,000 | 395 |
| 2003-04-18 | 395 | 395 | 390 | 390 | 19,000 | 390 |
| 2003-04-17 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2003-04-16 | 400 | 401 | 399 | 399 | 17,000 | 399 |
| 2003-04-15 | 410 | 410 | 400 | 400 | 14,000 | 400 |
| 2003-04-14 | 410 | 410 | 405 | 405 | 20,000 | 405 |
| 2003-04-10 | 410 | 412 | 405 | 405 | 10,000 | 405 |
| 2003-04-09 | 405 | 410 | 405 | 410 | 9,000 | 410 |
| 2003-04-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-04-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-04-04 | 395 | 400 | 395 | 395 | 19,000 | 395 |
| 2003-04-03 | 400 | 400 | 390 | 400 | 30,000 | 400 |
| 2003-04-01 | 407 | 407 | 405 | 405 | 8,000 | 405 |
| 2003-03-31 | 410 | 410 | 405 | 407 | 35,000 | 407 |
| 2003-03-28 | 393 | 400 | 392 | 400 | 47,000 | 400 |
| 2003-03-27 | 390 | 395 | 390 | 393 | 14,000 | 393 |
| 2003-03-26 | 395 | 395 | 390 | 395 | 7,000 | 395 |
| 2003-03-25 | 800 | 812 | 795 | 805 | 57,000 | 402.50 |
| 2003-03-24 | 800 | 810 | 800 | 800 | 22,000 | 400 |
| 2003-03-20 | 800 | 800 | 795 | 800 | 8,000 | 400 |
| 2003-03-19 | 805 | 805 | 800 | 800 | 16,000 | 400 |
| 2003-03-18 | 800 | 815 | 797 | 800 | 17,000 | 400 |
| 2003-03-17 | 795 | 795 | 795 | 795 | 8,000 | 397.50 |
| 2003-03-14 | 805 | 805 | 800 | 800 | 23,000 | 400 |
| 2003-03-13 | 805 | 805 | 795 | 800 | 22,000 | 400 |
| 2003-03-12 | 800 | 805 | 800 | 805 | 29,000 | 402.50 |
| 2003-03-11 | 795 | 815 | 785 | 785 | 36,000 | 392.50 |
| 2003-03-10 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 2003-03-07 | 800 | 800 | 795 | 795 | 21,000 | 397.50 |
| 2003-03-06 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 2003-03-04 | 795 | 800 | 790 | 795 | 6,000 | 397.50 |
| 2003-03-03 | 800 | 800 | 780 | 785 | 24,000 | 392.50 |
| 2003-02-28 | 800 | 800 | 790 | 800 | 11,000 | 400 |
| 2003-02-27 | 810 | 810 | 785 | 795 | 41,000 | 397.50 |
| 2003-02-26 | 815 | 840 | 805 | 810 | 90,000 | 405 |
| 2003-02-25 | 790 | 795 | 790 | 795 | 30,000 | 397.50 |
| 2003-02-24 | 785 | 795 | 785 | 792 | 5,000 | 396 |
| 2003-02-21 | 790 | 795 | 790 | 790 | 21,000 | 395 |
| 2003-02-20 | 795 | 795 | 790 | 790 | 15,000 | 395 |
| 2003-02-19 | 790 | 800 | 790 | 790 | 24,000 | 395 |
| 2003-02-18 | 800 | 800 | 780 | 790 | 33,000 | 395 |
| 2003-02-17 | 800 | 805 | 800 | 800 | 18,000 | 400 |
| 2003-02-14 | 805 | 805 | 800 | 800 | 25,000 | 400 |
| 2003-02-13 | 805 | 809 | 795 | 800 | 12,000 | 400 |
| 2003-02-12 | 780 | 810 | 780 | 805 | 54,000 | 402.50 |
| 2003-02-10 | 774 | 774 | 774 | 774 | 6,000 | 387 |
| 2003-02-07 | 765 | 765 | 755 | 760 | 14,000 | 380 |
| 2003-02-06 | 750 | 760 | 750 | 760 | 13,000 | 380 |
| 2003-02-05 | 750 | 750 | 745 | 745 | 6,000 | 372.50 |
| 2003-02-04 | 755 | 760 | 750 | 760 | 16,000 | 380 |
| 2003-01-31 | 755 | 760 | 750 | 760 | 24,000 | 380 |
| 2003-01-30 | 745 | 750 | 745 | 750 | 8,000 | 375 |
| 2003-01-29 | 745 | 750 | 745 | 750 | 11,000 | 375 |
| 2003-01-28 | 750 | 750 | 745 | 750 | 19,000 | 375 |
| 2003-01-27 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2003-01-24 | 760 | 765 | 750 | 760 | 20,000 | 380 |
| 2003-01-23 | 750 | 765 | 750 | 760 | 13,000 | 380 |
| 2003-01-22 | 765 | 765 | 755 | 755 | 3,000 | 377.50 |
| 2003-01-21 | 755 | 765 | 745 | 765 | 17,000 | 382.50 |
| 2003-01-20 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2003-01-17 | 760 | 770 | 755 | 770 | 4,000 | 385 |
| 2003-01-16 | 775 | 775 | 765 | 765 | 4,000 | 382.50 |
| 2003-01-15 | 780 | 780 | 770 | 770 | 3,000 | 385 |
| 2003-01-14 | 760 | 775 | 760 | 775 | 10,000 | 387.50 |
| 2003-01-10 | 790 | 790 | 770 | 770 | 30,000 | 385 |
| 2003-01-09 | 795 | 805 | 795 | 800 | 35,000 | 400 |
| 2003-01-08 | 785 | 805 | 775 | 805 | 42,000 | 402.50 |
| 2003-01-07 | 805 | 805 | 770 | 780 | 34,000 | 390 |
| 2003-01-06 | 800 | 815 | 800 | 801 | 20,000 | 400.50 |
分割・併合履歴 ： [2003-03-26]1株→2株
