2344 平安レイサービス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	650	652	641	650	5,300	650
2006-12-28	653	659	650	659	13,900	659
2006-12-27	653	654	653	654	5,200	654
2006-12-26	653	653	652	653	7,700	653
2006-12-25	656	660	630	652	27,300	652
2006-12-22	656	658	655	658	9,000	658
2006-12-21	678	680	652	655	42,300	655
2006-12-20	669	679	660	670	12,100	670
2006-12-19	645	664	645	660	8,400	660
2006-12-18	646	646	641	645	10,100	645
2006-12-15	647	649	645	648	3,800	648
2006-12-14	653	656	650	650	6,300	650
2006-12-13	660	660	650	651	104,900	651
2006-12-12	660	670	660	665	115,700	665
2006-12-11	665	665	650	654	21,400	654
2006-12-08	670	675	665	673	23,400	673
2006-12-07	667	670	665	670	52,000	670
2006-12-06	657	678	657	670	2,700	670
2006-12-05	678	678	665	666	1,000	666
2006-12-04	648	680	647	680	28,100	680
2006-12-01	644	653	643	653	2,900	653
2006-11-30	634	680	634	642	6,900	642
2006-11-29	625	634	625	634	5,500	634
2006-11-28	623	626	623	623	23,700	623
2006-11-27	619	625	619	624	9,000	624
2006-11-24	618	635	618	622	8,200	622
2006-11-22	625	627	615	623	14,600	623
2006-11-21	625	635	625	630	2,900	630
2006-11-20	667	667	611	650	9,500	650
2006-11-17	670	670	661	670	3,900	670
2006-11-16	675	680	670	670	9,400	670
2006-11-15	680	687	680	681	2,800	681
2006-11-14	675	680	675	680	2,900	680
2006-11-13	670	675	670	670	13,500	670
2006-11-10	669	669	668	669	2,600	669
2006-11-09	672	673	669	671	57,100	671
2006-11-08	677	679	674	676	5,800	676
2006-11-07	675	679	673	677	5,500	677
2006-11-06	676	676	673	674	3,100	674
2006-11-02	670	675	670	673	4,700	673
2006-11-01	679	680	675	679	2,700	679
2006-10-31	670	678	670	678	8,800	678
2006-10-30	680	680	675	675	4,100	675
2006-10-27	677	680	677	680	700	680
2006-10-26	679	679	676	679	2,700	679
2006-10-25	681	686	679	680	11,500	680
2006-10-24	683	686	680	681	6,700	681
2006-10-23	679	690	679	689	5,100	689
2006-10-20	677	679	676	679	7,300	679
2006-10-19	679	685	678	679	3,800	679
2006-10-18	671	678	670	678	2,200	678
2006-10-17	672	675	670	672	6,000	672
2006-10-16	670	680	669	674	10,800	674
2006-10-13	669	675	661	670	10,800	670
2006-10-12	660	675	660	675	13,600	675
2006-10-11	682	682	660	670	26,500	670
2006-10-10	705	705	680	690	11,800	690
2006-10-06	715	717	711	711	7,000	711
2006-10-05	715	716	715	715	900	715
2006-10-04	721	721	715	715	4,800	715
2006-10-03	727	730	720	722	2,400	722
2006-10-02	720	724	720	720	8,400	720
2006-09-29	720	720	706	715	14,000	715
2006-09-28	720	734	720	734	4,900	734
2006-09-27	698	717	695	717	5,700	717
2006-09-26	715	715	690	698	20,200	698
2006-09-25	725	725	716	722	5,600	722
2006-09-22	708	748	708	725	14,000	725
2006-09-21	708	711	701	701	11,100	701
2006-09-20	710	710	700	709	13,100	709
2006-09-19	711	715	710	715	8,800	715
2006-09-15	728	728	716	718	6,200	718
2006-09-14	748	750	724	730	13,900	730
2006-09-13	750	753	748	751	5,000	751
2006-09-12	768	768	750	758	16,700	758
2006-09-11	771	775	768	772	9,300	772
2006-09-08	760	770	760	765	8,800	765
2006-09-07	754	770	754	758	19,200	758
2006-09-06	780	780	753	753	48,000	753
2006-09-05	790	793	785	789	13,100	789
2006-09-04	801	802	799	800	17,100	800
2006-09-01	805	808	802	803	5,500	803
2006-08-31	810	812	810	811	5,200	811
2006-08-30	817	820	813	813	3,500	813
2006-08-29	819	820	818	819	900	819
2006-08-28	817	819	817	819	800	819
2006-08-25	829	829	815	816	7,900	816
2006-08-24	830	835	830	835	1,700	835
2006-08-23	826	829	825	825	3,700	825
2006-08-22	837	840	830	835	2,500	835
2006-08-21	840	840	832	837	1,200	837
2006-08-18	827	831	821	831	1,500	831
2006-08-17	828	830	825	826	2,000	826
2006-08-16	837	837	825	828	1,800	828
2006-08-15	820	840	820	840	700	840
2006-08-14	845	848	813	820	4,100	820
2006-08-11	811	815	811	812	1,000	812
2006-08-10	810	819	810	815	4,000	815
2006-08-09	821	821	817	821	3,300	821
2006-08-08	830	830	821	825	2,900	825
2006-08-07	850	851	840	840	4,200	840
2006-08-04	852	852	850	850	3,400	850
2006-08-03	855	855	855	855	200	855
2006-08-01	859	859	859	859	500	859
2006-07-31	860	862	859	859	400	859
2006-07-28	855	859	855	859	300	859
2006-07-27	850	855	846	855	2,700	855
2006-07-26	855	855	855	855	500	855
2006-07-25	853	860	853	854	1,500	854
2006-07-24	852	860	852	860	1,500	860
2006-07-21	900	900	900	900	100	900
2006-07-20	900	900	890	900	18,900	900
2006-07-19	900	908	900	901	3,600	901
2006-07-18	905	907	898	900	19,200	900
2006-07-14	896	910	896	907	2,700	907
2006-07-13	889	901	878	895	11,000	895
2006-07-12	886	889	880	886	7,200	886
2006-07-11	851	861	851	861	5,300	861
2006-07-10	850	851	850	851	200	851
2006-07-07	860	870	860	861	2,000	861
2006-07-06	860	890	860	890	1,600	890
2006-07-05	853	863	851	851	2,400	851
2006-07-04	890	890	864	864	1,600	864
2006-07-03	875	880	840	840	3,200	840
2006-06-30	905	905	873	900	4,600	900
2006-06-29	898	898	890	898	1,900	898
2006-06-28	882	882	872	878	1,600	878
2006-06-27	909	915	870	872	7,000	872
2006-06-26	915	920	911	920	64,100	920
2006-06-23	880	945	870	920	26,700	920
2006-06-22	878	880	872	878	42,400	878
2006-06-21	860	868	860	861	7,500	861
2006-06-20	854	858	845	858	5,100	858
2006-06-19	845	855	831	845	115,700	845
2006-06-16	840	845	826	826	15,800	826
2006-06-15	852	852	845	845	6,200	845
2006-06-14	835	835	815	820	26,100	820
2006-06-13	838	838	833	835	10,600	835
2006-06-12	840	840	822	838	29,700	838
2006-06-09	822	850	822	850	17,500	850
2006-06-08	847	848	829	848	3,400	848
2006-06-07	848	848	848	848	500	848
2006-06-06	859	859	845	848	21,500	848
2006-06-05	855	856	850	855	4,100	855
2006-06-02	848	855	840	855	14,600	855
2006-06-01	850	850	840	848	11,400	848
2006-05-31	850	855	839	850	14,800	850
2006-05-30	849	850	849	849	9,600	849
2006-05-29	851	851	847	847	14,200	847
2006-05-26	826	845	823	845	39,100	845
2006-05-25	825	834	825	834	700	834
2006-05-24	828	830	825	826	1,900	826
2006-05-23	827	837	827	829	1,300	829
2006-05-22	825	839	825	838	1,100	838
2006-05-19	829	829	822	822	1,300	822
2006-05-18	816	816	814	814	4,200	814
2006-05-17	816	825	816	825	1,900	825
2006-05-16	827	827	820	820	3,600	820
2006-05-15	838	838	820	825	13,400	825
2006-05-12	839	840	830	839	3,100	839
2006-05-11	821	831	820	829	8,000	829
2006-05-10	842	842	825	830	11,200	830
2006-05-09	853	853	848	850	2,600	850
2006-05-08	850	854	850	850	2,300	850
2006-05-02	826	845	826	845	2,600	845
2006-05-01	833	835	833	835	400	835
2006-04-28	835	840	832	835	1,000	835
2006-04-27	841	841	835	835	400	835
2006-04-26	855	855	840	840	700	840
2006-04-25	850	856	835	845	5,800	845
2006-04-24	825	850	818	849	12,700	849
2006-04-21	846	846	830	833	1,900	833
2006-04-20	824	849	824	848	4,000	848
2006-04-19	825	828	825	825	1,300	825
2006-04-18	835	835	820	825	2,000	825
2006-04-17	844	846	835	835	1,800	835
2006-04-14	828	835	823	835	3,400	835
2006-04-13	837	837	826	826	3,600	826
2006-04-12	840	840	838	838	2,600	838
2006-04-11	848	848	840	840	2,700	840
2006-04-10	850	850	845	850	1,900	850
2006-04-07	849	850	845	850	4,400	850
2006-04-06	850	850	840	850	2,800	850
2006-04-05	859	859	851	851	3,400	851
2006-04-04	853	860	853	858	1,600	858
2006-04-03	880	880	860	860	7,700	860
2006-03-31	844	890	839	890	15,800	890
2006-03-30	830	836	820	836	11,100	836
2006-03-29	804	811	802	811	8,200	811
2006-03-28	815	824	812	812	2,200	812
2006-03-27	821	831	820	820	7,700	820
2006-03-24	823	848	821	821	10,900	821
2006-03-23	825	825	821	823	6,100	823
2006-03-22	827	827	823	824	5,700	824
2006-03-20	831	831	820	827	5,700	827
2006-03-17	834	835	827	831	8,800	831
2006-03-16	838	838	830	835	30,800	835
2006-03-15	836	837	835	835	6,000	835
2006-03-14	833	835	832	834	4,800	834
2006-03-13	828	831	818	831	22,600	831
2006-03-10	809	824	809	817	13,500	817
2006-03-09	815	815	810	810	2,300	810
2006-03-08	815	818	815	816	2,600	816
2006-03-07	815	821	815	815	4,700	815
2006-03-06	818	825	812	823	2,600	823
2006-03-03	835	836	804	818	4,600	818
2006-03-02	851	851	845	845	3,600	845
2006-03-01	854	854	850	850	4,800	850
2006-02-28	867	867	841	858	6,600	858
2006-02-27	850	867	850	867	8,600	867
2006-02-24	865	865	840	840	13,500	840
2006-02-23	822	850	822	850	8,100	850
2006-02-22	820	832	820	821	6,800	821
2006-02-21	811	815	810	812	2,700	812
2006-02-20	835	839	810	820	5,200	820
2006-02-17	850	860	840	840	4,900	840
2006-02-16	850	858	847	847	6,800	847
2006-02-15	850	850	835	840	11,100	840
2006-02-14	816	816	801	801	7,100	801
2006-02-13	847	847	812	816	7,900	816
2006-02-10	832	844	830	844	4,300	844
2006-02-09	856	856	830	830	12,900	830
2006-02-08	868	868	851	856	10,500	856
2006-02-07	850	870	850	870	9,500	870
2006-02-06	879	879	850	850	13,600	850
2006-02-03	892	892	879	880	4,200	880
2006-02-02	876	895	876	892	15,100	892
2006-02-01	881	891	881	882	3,100	882
2006-01-31	891	891	880	881	2,400	881
2006-01-30	892	895	877	891	8,500	891
2006-01-27	890	900	885	888	2,700	888
2006-01-26	901	905	891	891	2,000	891
2006-01-25	890	910	890	901	13,200	901
2006-01-24	861	890	861	866	1,300	866
2006-01-23	899	899	860	860	5,900	860
2006-01-20	920	920	901	902	4,800	902
2006-01-19	880	920	880	920	6,400	920
2006-01-18	910	920	858	910	41,200	910
2006-01-17	920	941	920	935	5,500	935
2006-01-16	920	950	920	950	10,700	950
2006-01-13	915	915	900	907	5,600	907
2006-01-12	888	910	888	900	22,500	900
2006-01-11	860	879	860	875	5,600	875
2006-01-10	856	863	848	860	7,200	860
2006-01-06	869	869	836	836	11,500	836
2006-01-05	869	869	860	861	4,900	861
2006-01-04	865	870	863	863	3,600	863

分割・併合履歴： [2003-03-26]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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