2344 平安レイサービス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2004-12-29 | 780 | 785 | 780 | 780 | 11,000 | 780 |
| 2004-12-28 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2004-12-27 | 760 | 770 | 760 | 770 | 5,000 | 770 |
| 2004-12-22 | 756 | 756 | 750 | 755 | 24,000 | 755 |
| 2004-12-21 | 720 | 730 | 720 | 726 | 12,000 | 726 |
| 2004-12-16 | 701 | 710 | 701 | 710 | 32,000 | 710 |
| 2004-12-15 | 700 | 706 | 700 | 705 | 5,000 | 705 |
| 2004-12-13 | 698 | 720 | 698 | 710 | 12,000 | 710 |
| 2004-12-10 | 730 | 730 | 711 | 720 | 35,000 | 720 |
| 2004-12-09 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2004-12-07 | 745 | 745 | 745 | 745 | 6,000 | 745 |
| 2004-12-03 | 741 | 750 | 741 | 745 | 8,000 | 745 |
| 2004-12-02 | 750 | 755 | 750 | 750 | 4,000 | 750 |
| 2004-12-01 | 739 | 747 | 739 | 740 | 14,000 | 740 |
| 2004-11-30 | 730 | 740 | 730 | 740 | 16,000 | 740 |
| 2004-11-29 | 720 | 720 | 720 | 720 | 15,000 | 720 |
| 2004-11-26 | 715 | 720 | 715 | 720 | 30,000 | 720 |
| 2004-11-25 | 721 | 721 | 718 | 720 | 23,000 | 720 |
| 2004-11-24 | 712 | 720 | 712 | 719 | 11,000 | 719 |
| 2004-11-22 | 700 | 710 | 700 | 700 | 13,000 | 700 |
| 2004-11-19 | 700 | 705 | 700 | 700 | 13,000 | 700 |
| 2004-11-18 | 692 | 705 | 692 | 700 | 151,000 | 700 |
| 2004-11-17 | 675 | 701 | 675 | 692 | 20,000 | 692 |
| 2004-11-16 | 641 | 647 | 630 | 644 | 19,000 | 644 |
| 2004-11-15 | 618 | 625 | 618 | 624 | 12,000 | 624 |
| 2004-11-12 | 619 | 619 | 600 | 613 | 34,000 | 613 |
| 2004-11-11 | 604 | 620 | 602 | 619 | 49,000 | 619 |
| 2004-11-10 | 624 | 625 | 561 | 590 | 43,000 | 590 |
| 2004-11-09 | 635 | 635 | 630 | 630 | 8,000 | 630 |
| 2004-11-08 | 630 | 640 | 630 | 637 | 8,000 | 637 |
| 2004-11-05 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 2004-11-04 | 680 | 680 | 680 | 680 | 12,000 | 680 |
| 2004-11-02 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2004-11-01 | 681 | 725 | 681 | 690 | 28,000 | 690 |
| 2004-10-29 | 681 | 690 | 675 | 690 | 15,000 | 690 |
| 2004-10-28 | 680 | 680 | 680 | 680 | 11,000 | 680 |
| 2004-10-27 | 680 | 690 | 679 | 680 | 15,000 | 680 |
| 2004-10-26 | 731 | 740 | 670 | 680 | 33,000 | 680 |
| 2004-10-25 | 750 | 750 | 723 | 730 | 31,000 | 730 |
| 2004-10-22 | 770 | 770 | 770 | 770 | 22,000 | 770 |
| 2004-10-21 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2004-10-20 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2004-10-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2004-10-18 | 969 | 970 | 969 | 970 | 9,000 | 970 |
| 2004-10-15 | 959 | 970 | 959 | 970 | 4,000 | 970 |
| 2004-10-14 | 960 | 960 | 950 | 959 | 7,000 | 959 |
| 2004-10-12 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 2004-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2004-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2004-10-05 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2004-10-04 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2004-10-01 | 1,000 | 1,020 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2004-09-30 | 999 | 1,020 | 999 | 1,000 | 15,000 | 1,000 |
| 2004-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 2004-09-28 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2004-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2004-09-22 | 1,000 | 1,000 | 980 | 1,000 | 27,000 | 1,000 |
| 2004-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2004-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 1,000 |
| 2004-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2004-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2004-09-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-09-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2004-09-09 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2004-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2004-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2004-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2004-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2004-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2004-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-08-31 | 1,040 | 1,040 | 1,000 | 1,010 | 6,000 | 1,010 |
| 2004-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2004-08-27 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2004-08-26 | 1,000 | 1,000 | 990 | 990 | 8,000 | 990 |
| 2004-08-25 | 990 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 2004-08-24 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 2004-08-23 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2004-08-20 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2004-08-19 | 989 | 1,000 | 989 | 1,000 | 13,000 | 1,000 |
| 2004-08-18 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 2004-08-17 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 2004-08-16 | 940 | 950 | 940 | 950 | 7,000 | 950 |
| 2004-08-13 | 940 | 940 | 930 | 930 | 4,000 | 930 |
| 2004-08-12 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-08-11 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-08-10 | 940 | 940 | 940 | 940 | 9,000 | 940 |
| 2004-08-09 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 2004-08-06 | 951 | 951 | 940 | 940 | 15,000 | 940 |
| 2004-08-05 | 940 | 979 | 939 | 979 | 28,000 | 979 |
| 2004-08-04 | 920 | 935 | 916 | 930 | 19,000 | 930 |
| 2004-08-03 | 930 | 930 | 910 | 910 | 11,000 | 910 |
| 2004-08-02 | 933 | 935 | 930 | 935 | 14,000 | 935 |
| 2004-07-30 | 928 | 930 | 918 | 930 | 12,000 | 930 |
| 2004-07-29 | 931 | 931 | 925 | 930 | 10,000 | 930 |
| 2004-07-28 | 911 | 936 | 910 | 927 | 53,000 | 927 |
| 2004-07-27 | 888 | 905 | 884 | 900 | 69,000 | 900 |
| 2004-07-26 | 880 | 886 | 880 | 880 | 36,000 | 880 |
| 2004-07-23 | 880 | 880 | 870 | 880 | 12,000 | 880 |
| 2004-07-22 | 868 | 884 | 868 | 884 | 9,000 | 884 |
| 2004-07-21 | 854 | 855 | 854 | 855 | 3,000 | 855 |
| 2004-07-20 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 2004-07-16 | 825 | 825 | 805 | 805 | 3,000 | 805 |
| 2004-07-15 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2004-07-14 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 2004-07-13 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2004-07-12 | 811 | 820 | 811 | 820 | 6,000 | 820 |
| 2004-07-09 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 2004-07-08 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2004-07-07 | 825 | 825 | 821 | 821 | 2,000 | 821 |
| 2004-07-06 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2004-07-05 | 860 | 860 | 810 | 831 | 10,000 | 831 |
| 2004-07-02 | 860 | 861 | 850 | 860 | 10,000 | 860 |
| 2004-07-01 | 871 | 872 | 850 | 860 | 23,000 | 860 |
| 2004-06-30 | 862 | 871 | 862 | 871 | 6,000 | 871 |
| 2004-06-29 | 864 | 865 | 861 | 862 | 14,000 | 862 |
| 2004-06-28 | 860 | 864 | 860 | 864 | 10,000 | 864 |
| 2004-06-25 | 870 | 870 | 856 | 860 | 13,000 | 860 |
| 2004-06-24 | 860 | 880 | 860 | 880 | 10,000 | 880 |
| 2004-06-23 | 860 | 861 | 859 | 861 | 11,000 | 861 |
| 2004-06-22 | 857 | 861 | 857 | 860 | 8,000 | 860 |
| 2004-06-21 | 856 | 856 | 853 | 856 | 5,000 | 856 |
| 2004-06-18 | 851 | 856 | 851 | 856 | 5,000 | 856 |
| 2004-06-17 | 851 | 851 | 850 | 850 | 14,000 | 850 |
| 2004-06-16 | 850 | 851 | 850 | 851 | 3,000 | 851 |
| 2004-06-15 | 860 | 870 | 860 | 860 | 6,000 | 860 |
| 2004-06-14 | 880 | 880 | 850 | 860 | 13,000 | 860 |
| 2004-06-11 | 910 | 910 | 890 | 890 | 6,000 | 890 |
| 2004-06-10 | 830 | 870 | 830 | 870 | 8,000 | 870 |
| 2004-06-09 | 838 | 838 | 830 | 830 | 2,000 | 830 |
| 2004-06-08 | 840 | 840 | 830 | 839 | 13,000 | 839 |
| 2004-06-07 | 836 | 845 | 835 | 840 | 14,000 | 840 |
| 2004-06-04 | 840 | 840 | 830 | 831 | 12,000 | 831 |
| 2004-06-03 | 874 | 875 | 840 | 840 | 25,000 | 840 |
| 2004-06-02 | 890 | 890 | 870 | 875 | 34,000 | 875 |
| 2004-06-01 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 2004-05-31 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 2004-05-28 | 870 | 890 | 870 | 890 | 2,000 | 890 |
| 2004-05-27 | 880 | 880 | 870 | 870 | 15,000 | 870 |
| 2004-05-26 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2004-05-25 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 2004-05-24 | 840 | 851 | 839 | 850 | 16,000 | 850 |
| 2004-05-21 | 844 | 844 | 840 | 840 | 9,000 | 840 |
| 2004-05-20 | 860 | 865 | 843 | 850 | 21,000 | 850 |
| 2004-05-19 | 870 | 873 | 860 | 860 | 31,000 | 860 |
| 2004-05-18 | 860 | 870 | 860 | 870 | 11,000 | 870 |
| 2004-05-17 | 872 | 875 | 840 | 840 | 17,000 | 840 |
| 2004-05-14 | 880 | 900 | 870 | 870 | 9,000 | 870 |
| 2004-05-13 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2004-05-12 | 879 | 882 | 850 | 870 | 16,000 | 870 |
| 2004-05-11 | 870 | 870 | 865 | 870 | 8,000 | 870 |
| 2004-05-10 | 890 | 892 | 877 | 877 | 15,000 | 877 |
| 2004-05-06 | 900 | 900 | 885 | 885 | 15,000 | 885 |
| 2004-04-30 | 901 | 901 | 901 | 901 | 4,000 | 901 |
| 2004-04-28 | 920 | 920 | 900 | 900 | 16,000 | 900 |
| 2004-04-27 | 930 | 930 | 900 | 900 | 7,000 | 900 |
| 2004-04-26 | 925 | 930 | 925 | 930 | 11,000 | 930 |
| 2004-04-23 | 929 | 929 | 929 | 929 | 3,000 | 929 |
| 2004-04-22 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 2004-04-21 | 939 | 940 | 930 | 930 | 11,000 | 930 |
| 2004-04-20 | 930 | 950 | 930 | 940 | 6,000 | 940 |
| 2004-04-19 | 910 | 945 | 910 | 915 | 9,000 | 915 |
| 2004-04-16 | 900 | 920 | 900 | 910 | 9,000 | 910 |
| 2004-04-15 | 930 | 930 | 900 | 900 | 3,000 | 900 |
| 2004-04-14 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 2004-04-13 | 930 | 970 | 930 | 950 | 16,000 | 950 |
| 2004-04-12 | 870 | 920 | 870 | 915 | 24,000 | 915 |
| 2004-04-09 | 880 | 890 | 880 | 890 | 18,000 | 890 |
| 2004-04-08 | 877 | 900 | 877 | 900 | 12,000 | 900 |
| 2004-04-07 | 830 | 878 | 830 | 878 | 27,000 | 878 |
| 2004-04-06 | 827 | 840 | 827 | 830 | 10,000 | 830 |
| 2004-04-05 | 820 | 840 | 820 | 820 | 11,000 | 820 |
| 2004-04-02 | 812 | 819 | 800 | 819 | 7,000 | 819 |
| 2004-04-01 | 801 | 810 | 800 | 810 | 9,000 | 810 |
| 2004-03-31 | 795 | 802 | 785 | 801 | 26,000 | 801 |
| 2004-03-30 | 790 | 790 | 785 | 785 | 12,000 | 785 |
| 2004-03-29 | 784 | 784 | 780 | 780 | 5,000 | 780 |
| 2004-03-26 | 784 | 784 | 784 | 784 | 6,000 | 784 |
| 2004-03-25 | 800 | 800 | 790 | 790 | 11,000 | 790 |
| 2004-03-24 | 802 | 804 | 800 | 802 | 8,000 | 802 |
| 2004-03-23 | 802 | 807 | 800 | 800 | 13,000 | 800 |
| 2004-03-22 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 2004-03-19 | 811 | 811 | 770 | 770 | 9,000 | 770 |
| 2004-03-18 | 809 | 809 | 801 | 805 | 7,000 | 805 |
| 2004-03-17 | 801 | 810 | 800 | 800 | 8,000 | 800 |
| 2004-03-16 | 799 | 800 | 799 | 800 | 16,000 | 800 |
| 2004-03-15 | 805 | 805 | 800 | 800 | 52,000 | 800 |
| 2004-03-12 | 820 | 820 | 810 | 810 | 12,000 | 810 |
| 2004-03-11 | 810 | 825 | 810 | 825 | 8,000 | 825 |
| 2004-03-10 | 810 | 820 | 810 | 810 | 9,000 | 810 |
| 2004-03-09 | 790 | 800 | 790 | 800 | 5,000 | 800 |
| 2004-03-05 | 765 | 780 | 765 | 780 | 8,000 | 780 |
| 2004-03-04 | 780 | 785 | 761 | 775 | 60,000 | 775 |
| 2004-03-03 | 810 | 810 | 781 | 781 | 12,000 | 781 |
| 2004-03-02 | 820 | 820 | 816 | 816 | 20,000 | 816 |
| 2004-03-01 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2004-02-27 | 830 | 831 | 830 | 830 | 9,000 | 830 |
| 2004-02-26 | 850 | 850 | 820 | 820 | 28,000 | 820 |
| 2004-02-25 | 765 | 840 | 762 | 840 | 117,000 | 840 |
| 2004-02-24 | 750 | 762 | 749 | 762 | 107,000 | 762 |
| 2004-02-23 | 753 | 760 | 750 | 750 | 44,000 | 750 |
| 2004-02-20 | 735 | 765 | 735 | 750 | 121,000 | 750 |
| 2004-02-19 | 756 | 760 | 750 | 750 | 25,000 | 750 |
| 2004-02-18 | 741 | 755 | 741 | 755 | 36,000 | 755 |
| 2004-02-17 | 739 | 739 | 735 | 738 | 9,000 | 738 |
| 2004-02-16 | 740 | 740 | 735 | 739 | 23,000 | 739 |
| 2004-02-13 | 750 | 752 | 740 | 740 | 25,000 | 740 |
| 2004-02-12 | 738 | 750 | 738 | 750 | 34,000 | 750 |
| 2004-02-10 | 740 | 740 | 730 | 734 | 31,000 | 734 |
| 2004-02-09 | 735 | 745 | 735 | 740 | 11,000 | 740 |
| 2004-02-06 | 745 | 745 | 735 | 735 | 3,000 | 735 |
| 2004-02-05 | 763 | 763 | 750 | 750 | 14,000 | 750 |
| 2004-02-04 | 760 | 765 | 760 | 760 | 3,000 | 760 |
| 2004-02-03 | 780 | 780 | 770 | 770 | 8,000 | 770 |
| 2004-02-02 | 789 | 790 | 781 | 781 | 4,000 | 781 |
| 2004-01-30 | 795 | 805 | 790 | 790 | 15,000 | 790 |
| 2004-01-29 | 795 | 810 | 795 | 800 | 35,000 | 800 |
| 2004-01-28 | 770 | 790 | 770 | 785 | 38,000 | 785 |
| 2004-01-27 | 745 | 770 | 745 | 760 | 21,000 | 760 |
| 2004-01-26 | 720 | 735 | 720 | 735 | 22,000 | 735 |
| 2004-01-23 | 725 | 735 | 725 | 725 | 6,000 | 725 |
| 2004-01-22 | 725 | 735 | 705 | 735 | 19,000 | 735 |
| 2004-01-21 | 725 | 730 | 725 | 725 | 4,000 | 725 |
| 2004-01-20 | 731 | 735 | 720 | 725 | 11,000 | 725 |
| 2004-01-19 | 725 | 725 | 725 | 725 | 14,000 | 725 |
| 2004-01-16 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 2004-01-15 | 735 | 735 | 725 | 725 | 5,000 | 725 |
| 2004-01-14 | 740 | 740 | 735 | 735 | 7,000 | 735 |
| 2004-01-13 | 745 | 755 | 745 | 745 | 10,000 | 745 |
| 2004-01-09 | 750 | 760 | 750 | 760 | 7,000 | 760 |
| 2004-01-08 | 750 | 760 | 750 | 750 | 22,000 | 750 |
| 2004-01-07 | 730 | 765 | 730 | 750 | 23,000 | 750 |
| 2004-01-06 | 735 | 740 | 725 | 725 | 7,000 | 725 |
| 2004-01-05 | 731 | 747 | 731 | 740 | 7,000 | 740 |
分割・併合履歴 ： [2003-03-26]1株→2株