2344 平安レイサービス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	865	884	863	863	2,300	863
2005-12-29	870	871	864	870	3,400	870
2005-12-28	880	883	860	870	8,200	870
2005-12-27	864	880	853	880	10,800	880
2005-12-26	845	860	845	860	18,200	860
2005-12-22	839	858	835	846	46,300	846
2005-12-21	839	839	826	826	19,400	826
2005-12-20	810	829	810	829	23,100	829
2005-12-19	798	815	798	810	15,800	810
2005-12-16	805	805	790	790	11,400	790
2005-12-15	806	807	805	805	5,800	805
2005-12-14	831	832	807	807	10,000	807
2005-12-13	814	820	810	820	3,500	820
2005-12-12	825	828	815	815	4,600	815
2005-12-09	813	820	810	810	6,400	810
2005-12-08	822	823	810	810	8,700	810
2005-12-07	801	828	801	828	22,200	828
2005-12-06	800	801	793	800	10,900	800
2005-12-05	807	807	792	793	8,900	793
2005-12-02	794	801	794	800	5,600	800
2005-12-01	791	792	790	792	3,900	792
2005-11-30	801	801	796	800	8,500	800
2005-11-29	800	805	800	800	18,500	800
2005-11-28	804	804	800	800	19,900	800
2005-11-25	800	808	780	784	11,100	784
2005-11-24	810	812	800	811	11,700	811
2005-11-22	807	810	791	807	18,600	807
2005-11-21	798	810	789	810	24,900	810
2005-11-18	800	800	780	781	3,700	781
2005-11-17	779	810	775	800	53,700	800
2005-11-16	780	780	760	780	18,400	780
2005-11-15	800	800	781	781	52,100	781
2005-11-14	797	806	797	801	46,200	801
2005-11-11	779	794	776	791	38,300	791
2005-11-10	770	773	761	769	8,000	769
2005-11-09	775	780	770	775	21,700	775
2005-11-08	760	785	760	761	24,500	761
2005-11-07	751	771	751	771	22,700	771
2005-11-04	751	760	751	751	7,000	751
2005-11-02	750	761	750	760	22,000	760
2005-11-01	731	750	731	750	10,900	750
2005-10-31	727	735	727	728	7,400	728
2005-10-28	720	720	717	720	3,200	720
2005-10-27	719	721	719	720	4,900	720
2005-10-26	716	720	716	719	4,500	719
2005-10-25	728	728	716	720	6,100	720
2005-10-24	719	725	718	720	5,200	720
2005-10-21	714	720	711	719	6,200	719
2005-10-20	720	724	715	716	12,300	716
2005-10-19	723	725	720	720	10,800	720
2005-10-18	728	728	726	728	4,600	728
2005-10-17	728	729	727	728	4,300	728
2005-10-14	728	728	728	728	900	728
2005-10-13	725	730	723	728	3,900	728
2005-10-12	722	727	722	724	7,700	724
2005-10-11	736	736	720	734	7,200	734
2005-10-07	730	732	720	726	2,800	726
2005-10-06	740	742	719	728	7,700	728
2005-10-05	741	744	740	744	2,500	744
2005-10-04	750	750	740	740	8,000	740
2005-10-03	749	760	749	760	4,100	760
2005-09-30	750	750	750	750	1,900	750
2005-09-29	755	755	750	750	1,400	750
2005-09-28	740	750	739	750	6,700	750
2005-09-27	737	740	737	740	500	740
2005-09-26	758	763	758	763	1,800	763
2005-09-22	763	763	762	762	3,700	762
2005-09-21	768	768	760	763	2,000	763
2005-09-20	768	770	768	768	4,800	768
2005-09-16	750	770	746	770	7,600	770
2005-09-15	750	755	750	753	2,300	753
2005-09-14	746	758	745	750	1,500	750
2005-09-13	743	761	743	761	3,900	761
2005-09-12	760	761	740	740	3,500	740
2005-09-09	769	769	756	760	1,700	760
2005-09-08	759	761	759	761	2,100	761
2005-09-07	767	767	761	761	2,500	761
2005-09-06	767	767	767	767	2,600	767
2005-09-05	768	772	767	767	4,800	767
2005-09-02	772	772	768	768	2,700	768
2005-09-01	774	775	769	770	3,400	770
2005-08-31	779	790	767	774	17,500	774
2005-08-30	774	780	774	779	4,600	779
2005-08-29	780	780	772	772	5,700	772
2005-08-26	775	780	769	780	6,500	780
2005-08-25	770	771	768	769	8,700	769
2005-08-24	765	768	765	768	3,400	768
2005-08-23	763	767	763	765	1,500	765
2005-08-22	763	767	763	767	4,700	767
2005-08-19	765	765	762	763	6,000	763
2005-08-18	761	770	761	765	10,700	765
2005-08-17	749	761	749	761	11,500	761
2005-08-16	743	754	743	749	4,200	749
2005-08-15	740	745	740	745	7,000	745
2005-08-12	730	743	730	740	8,000	740
2005-08-11	735	742	735	740	7,800	740
2005-08-10	730	734	728	730	5,000	730
2005-08-09	721	731	720	727	6,700	727
2005-08-08	718	727	715	727	2,400	727
2005-08-05	725	725	715	718	1,600	718
2005-08-04	733	733	723	723	3,500	723
2005-08-03	735	740	735	740	4,300	740
2005-08-02	735	736	733	735	4,100	735
2005-08-01	743	743	735	735	1,500	735
2005-07-29	755	755	740	740	4,500	740
2005-07-28	741	756	741	755	4,100	755
2005-07-27	747	752	740	740	12,300	740
2005-07-26	741	741	741	741	1,200	741
2005-07-25	740	740	740	740	600	740
2005-07-22	750	755	744	744	4,400	744
2005-07-21	744	750	740	750	4,000	750
2005-07-20	730	740	730	740	4,500	740
2005-07-19	740	740	730	730	15,700	730
2005-07-15	731	734	729	730	27,200	730
2005-07-14	735	736	730	730	4,800	730
2005-07-13	735	735	733	733	1,800	733
2005-07-12	730	731	729	729	13,000	729
2005-07-11	740	740	730	730	6,800	730
2005-07-08	750	752	739	739	18,800	739
2005-07-07	752	752	750	752	4,700	752
2005-07-06	758	762	755	758	3,500	758
2005-07-05	770	770	751	751	2,300	751
2005-07-04	780	780	775	775	6,600	775
2005-07-01	780	781	770	781	10,200	781
2005-06-30	757	790	756	785	22,600	785
2005-06-29	756	760	756	757	12,400	757
2005-06-28	735	756	735	756	27,400	756
2005-06-27	736	736	724	725	11,500	725
2005-06-24	736	738	724	736	12,500	736
2005-06-23	728	740	727	738	12,400	738
2005-06-22	740	740	727	727	7,300	727
2005-06-21	720	722	717	720	6,400	720
2005-06-20	700	714	700	714	5,700	714
2005-06-17	700	700	696	697	6,800	697
2005-06-16	708	709	690	700	16,700	700
2005-06-15	714	716	708	712	7,200	712
2005-06-14	719	720	715	715	9,000	715
2005-06-13	730	730	716	722	4,600	722
2005-06-10	725	729	722	722	4,000	722
2005-06-09	725	730	723	728	5,400	728
2005-06-08	723	727	722	724	1,700	724
2005-06-07	720	727	720	721	3,100	721
2005-06-06	735	735	720	722	3,800	722
2005-06-03	725	740	725	735	2,900	735
2005-06-02	721	729	721	725	4,900	725
2005-06-01	720	730	720	720	6,000	720
2005-05-31	715	725	715	718	4,000	718
2005-05-30	751	751	713	715	4,400	715
2005-05-27	752	753	750	750	5,400	750
2005-05-26	764	764	751	751	5,600	751
2005-05-25	756	763	756	763	9,400	763
2005-05-24	773	773	750	754	9,300	754
2005-05-23	780	780	778	778	15,200	778
2005-05-20	781	784	780	780	4,300	780
2005-05-19	780	790	770	781	22,300	781
2005-05-18	790	790	780	780	31,900	780
2005-05-17	820	820	810	810	1,400	810
2005-05-16	819	830	818	830	4,800	830
2005-05-13	820	820	810	810	1,400	810
2005-05-12	810	810	810	810	2,500	810
2005-05-11	800	800	800	800	500	800
2005-05-10	820	820	820	820	2,600	820
2005-05-09	810	820	810	820	6,800	820
2005-05-06	787	811	787	800	2,900	800
2005-05-02	781	788	780	787	4,200	787
2005-04-28	781	782	781	782	2,000	782
2005-04-27	780	780	780	780	11,000	780
2005-04-26	780	780	780	780	3,000	780
2005-04-22	780	780	780	780	1,000	780
2005-04-21	780	780	780	780	4,000	780
2005-04-20	780	780	780	780	2,000	780
2005-04-19	780	780	780	780	2,000	780
2005-04-14	790	790	790	790	1,000	790
2005-04-12	790	800	790	800	7,000	800
2005-04-11	800	800	800	800	9,000	800
2005-04-08	800	800	800	800	4,000	800
2005-04-07	799	800	795	800	25,000	800
2005-04-06	800	810	800	800	15,000	800
2005-04-05	801	810	801	810	3,000	810
2005-04-04	800	800	800	800	7,000	800
2005-04-01	800	800	800	800	22,000	800
2005-03-31	800	800	800	800	4,000	800
2005-03-30	800	805	800	800	20,000	800
2005-03-29	791	800	790	800	44,000	800
2005-03-28	794	794	788	791	5,000	791
2005-03-25	805	805	799	800	36,000	800
2005-03-24	810	811	810	811	10,000	811
2005-03-23	780	801	780	801	18,000	801
2005-03-22	765	775	765	775	7,000	775
2005-03-18	750	760	745	760	6,000	760
2005-03-17	745	748	743	743	19,000	743
2005-03-16	724	740	724	740	10,000	740
2005-03-15	720	724	718	724	4,000	724
2005-03-14	711	714	711	714	3,000	714
2005-03-11	704	713	704	710	7,000	710
2005-03-10	703	703	699	701	22,000	701
2005-03-09	740	740	740	740	6,000	740
2005-03-08	770	770	770	770	18,000	770
2005-03-07	772	773	770	770	38,000	770
2005-03-04	775	792	775	792	18,000	792
2005-03-03	774	785	773	785	23,000	785
2005-03-02	780	780	773	773	15,000	773
2005-03-01	779	779	773	773	4,000	773
2005-02-28	784	784	784	784	2,000	784
2005-02-25	780	800	780	785	4,000	785
2005-02-24	770	780	770	780	22,000	780
2005-02-23	797	797	770	770	29,000	770
2005-02-22	799	799	798	798	3,000	798
2005-02-21	777	789	776	789	8,000	789
2005-02-18	800	800	776	776	4,000	776
2005-02-16	820	820	820	820	3,000	820
2005-02-15	780	800	780	800	3,000	800
2005-02-14	760	770	760	770	7,000	770
2005-02-10	749	749	749	749	1,000	749
2005-02-09	749	749	749	749	1,000	749
2005-02-07	760	760	760	760	1,000	760
2005-02-04	760	760	760	760	1,000	760
2005-02-03	760	760	760	760	1,000	760
2005-02-01	780	780	780	780	5,000	780
2005-01-31	770	780	770	780	10,000	780
2005-01-21	840	840	830	830	8,000	830
2005-01-20	835	840	835	840	12,000	840
2005-01-19	847	850	835	835	12,000	835
2005-01-18	836	838	836	837	4,000	837
2005-01-17	825	840	825	835	13,000	835
2005-01-14	830	835	830	835	8,000	835
2005-01-13	827	827	820	820	3,000	820
2005-01-12	830	830	803	803	11,000	803
2005-01-11	780	790	780	780	25,000	780
2005-01-07	780	780	780	780	8,000	780
2005-01-06	780	780	780	780	12,000	780
2005-01-05	780	790	780	780	14,000	780

分割・併合履歴： [2003-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31