2344 平安レイサービス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 519 | 520 | 519 | 520 | 300 | 520 |
| 2007-12-27 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2007-12-26 | 516 | 523 | 510 | 523 | 2,400 | 523 |
| 2007-12-25 | 515 | 520 | 506 | 506 | 2,100 | 506 |
| 2007-12-21 | 515 | 520 | 510 | 520 | 1,800 | 520 |
| 2007-12-20 | 530 | 530 | 515 | 515 | 2,800 | 515 |
| 2007-12-19 | 531 | 535 | 531 | 535 | 1,000 | 535 |
| 2007-12-18 | 559 | 559 | 534 | 545 | 5,000 | 545 |
| 2007-12-14 | 543 | 543 | 540 | 540 | 300 | 540 |
| 2007-12-13 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2007-12-12 | 544 | 544 | 540 | 540 | 2,200 | 540 |
| 2007-12-11 | 527 | 535 | 527 | 535 | 700 | 535 |
| 2007-12-10 | 530 | 535 | 521 | 521 | 1,600 | 521 |
| 2007-12-07 | 540 | 540 | 535 | 535 | 1,500 | 535 |
| 2007-12-06 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2007-12-05 | 539 | 539 | 539 | 539 | 4,400 | 539 |
| 2007-12-04 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2007-12-03 | 536 | 536 | 535 | 535 | 500 | 535 |
| 2007-11-30 | 529 | 535 | 529 | 535 | 2,100 | 535 |
| 2007-11-29 | 521 | 528 | 521 | 525 | 2,400 | 525 |
| 2007-11-27 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2007-11-26 | 524 | 524 | 516 | 516 | 500 | 516 |
| 2007-11-22 | 527 | 527 | 515 | 517 | 800 | 517 |
| 2007-11-21 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2007-11-20 | 518 | 528 | 515 | 528 | 1,700 | 528 |
| 2007-11-19 | 521 | 528 | 521 | 528 | 200 | 528 |
| 2007-11-16 | 528 | 533 | 528 | 528 | 1,400 | 528 |
| 2007-11-15 | 529 | 529 | 529 | 529 | 700 | 529 |
| 2007-11-14 | 529 | 540 | 527 | 529 | 9,400 | 529 |
| 2007-11-13 | 520 | 529 | 515 | 529 | 1,000 | 529 |
| 2007-11-12 | 530 | 531 | 520 | 529 | 8,700 | 529 |
| 2007-11-09 | 511 | 530 | 511 | 530 | 5,500 | 530 |
| 2007-11-08 | 512 | 522 | 511 | 511 | 2,100 | 511 |
| 2007-11-07 | 523 | 523 | 523 | 523 | 2,500 | 523 |
| 2007-11-06 | 526 | 526 | 522 | 526 | 1,400 | 526 |
| 2007-11-05 | 524 | 529 | 524 | 525 | 3,700 | 525 |
| 2007-11-02 | 520 | 539 | 520 | 539 | 1,400 | 539 |
| 2007-11-01 | 547 | 547 | 533 | 540 | 5,000 | 540 |
| 2007-10-31 | 540 | 540 | 523 | 532 | 3,400 | 532 |
| 2007-10-30 | 549 | 549 | 546 | 547 | 500 | 547 |
| 2007-10-29 | 549 | 549 | 549 | 549 | 500 | 549 |
| 2007-10-26 | 545 | 545 | 542 | 544 | 1,100 | 544 |
| 2007-10-25 | 552 | 552 | 552 | 552 | 700 | 552 |
| 2007-10-24 | 552 | 552 | 541 | 546 | 1,400 | 546 |
| 2007-10-23 | 560 | 565 | 554 | 556 | 4,900 | 556 |
| 2007-10-22 | 538 | 567 | 530 | 567 | 6,300 | 567 |
| 2007-10-19 | 570 | 570 | 565 | 568 | 6,300 | 568 |
| 2007-10-18 | 553 | 560 | 540 | 560 | 5,300 | 560 |
| 2007-10-17 | 566 | 566 | 555 | 563 | 4,200 | 563 |
| 2007-10-16 | 565 | 567 | 556 | 567 | 1,700 | 567 |
| 2007-10-15 | 566 | 568 | 566 | 567 | 3,700 | 567 |
| 2007-10-12 | 570 | 570 | 555 | 566 | 3,700 | 566 |
| 2007-10-11 | 558 | 568 | 558 | 565 | 2,800 | 565 |
| 2007-10-10 | 555 | 562 | 555 | 560 | 3,800 | 560 |
| 2007-10-09 | 570 | 570 | 530 | 565 | 11,400 | 565 |
| 2007-10-05 | 550 | 575 | 550 | 571 | 21,800 | 571 |
| 2007-10-04 | 517 | 564 | 516 | 540 | 12,200 | 540 |
| 2007-10-03 | 496 | 515 | 495 | 515 | 5,700 | 515 |
| 2007-10-02 | 500 | 503 | 498 | 503 | 1,600 | 503 |
| 2007-10-01 | 500 | 500 | 495 | 500 | 1,100 | 500 |
| 2007-09-28 | 502 | 502 | 495 | 495 | 1,400 | 495 |
| 2007-09-27 | 494 | 504 | 494 | 501 | 1,600 | 501 |
| 2007-09-26 | 497 | 497 | 497 | 497 | 400 | 497 |
| 2007-09-25 | 505 | 505 | 497 | 497 | 600 | 497 |
| 2007-09-21 | 499 | 509 | 497 | 499 | 1,800 | 499 |
| 2007-09-20 | 493 | 505 | 493 | 505 | 4,000 | 505 |
| 2007-09-19 | 492 | 500 | 492 | 500 | 600 | 500 |
| 2007-09-18 | 505 | 505 | 487 | 500 | 5,900 | 500 |
| 2007-09-14 | 497 | 499 | 488 | 495 | 3,400 | 495 |
| 2007-09-13 | 487 | 492 | 483 | 487 | 7,200 | 487 |
| 2007-09-12 | 492 | 492 | 488 | 491 | 2,500 | 491 |
| 2007-09-11 | 488 | 488 | 480 | 487 | 12,700 | 487 |
| 2007-09-10 | 489 | 489 | 483 | 487 | 4,000 | 487 |
| 2007-09-07 | 494 | 496 | 491 | 494 | 5,300 | 494 |
| 2007-09-06 | 495 | 497 | 493 | 496 | 4,300 | 496 |
| 2007-09-05 | 510 | 515 | 475 | 490 | 43,500 | 490 |
| 2007-09-04 | 520 | 525 | 517 | 522 | 7,700 | 522 |
| 2007-09-03 | 524 | 524 | 516 | 519 | 7,400 | 519 |
| 2007-08-31 | 525 | 528 | 518 | 523 | 17,100 | 523 |
| 2007-08-30 | 530 | 539 | 529 | 539 | 3,400 | 539 |
| 2007-08-29 | 537 | 537 | 527 | 527 | 4,500 | 527 |
| 2007-08-28 | 536 | 544 | 535 | 544 | 3,000 | 544 |
| 2007-08-27 | 545 | 545 | 545 | 545 | 300 | 545 |
| 2007-08-24 | 525 | 540 | 525 | 540 | 2,300 | 540 |
| 2007-08-23 | 535 | 535 | 535 | 535 | 200 | 535 |
| 2007-08-22 | 530 | 535 | 527 | 529 | 1,700 | 529 |
| 2007-08-21 | 535 | 537 | 523 | 525 | 1,700 | 525 |
| 2007-08-20 | 526 | 537 | 526 | 535 | 1,800 | 535 |
| 2007-08-17 | 535 | 539 | 526 | 526 | 8,000 | 526 |
| 2007-08-16 | 549 | 549 | 535 | 540 | 2,100 | 540 |
| 2007-08-15 | 550 | 553 | 549 | 549 | 700 | 549 |
| 2007-08-14 | 550 | 558 | 550 | 556 | 2,700 | 556 |
| 2007-08-13 | 568 | 569 | 554 | 560 | 5,100 | 560 |
| 2007-08-10 | 544 | 548 | 542 | 548 | 1,400 | 548 |
| 2007-08-09 | 555 | 555 | 541 | 541 | 5,100 | 541 |
| 2007-08-08 | 552 | 557 | 550 | 555 | 9,200 | 555 |
| 2007-08-07 | 539 | 549 | 536 | 549 | 3,900 | 549 |
| 2007-08-06 | 540 | 542 | 535 | 542 | 3,000 | 542 |
| 2007-08-03 | 548 | 548 | 545 | 547 | 800 | 547 |
| 2007-08-02 | 548 | 548 | 545 | 548 | 2,300 | 548 |
| 2007-08-01 | 550 | 550 | 540 | 548 | 2,100 | 548 |
| 2007-07-31 | 545 | 558 | 543 | 550 | 2,000 | 550 |
| 2007-07-30 | 536 | 547 | 536 | 545 | 1,900 | 545 |
| 2007-07-27 | 540 | 548 | 535 | 546 | 6,000 | 546 |
| 2007-07-26 | 559 | 565 | 559 | 560 | 5,700 | 560 |
| 2007-07-25 | 551 | 560 | 551 | 560 | 1,100 | 560 |
| 2007-07-24 | 547 | 550 | 545 | 550 | 2,100 | 550 |
| 2007-07-23 | 550 | 550 | 535 | 546 | 5,000 | 546 |
| 2007-07-20 | 550 | 558 | 546 | 553 | 1,600 | 553 |
| 2007-07-19 | 559 | 560 | 550 | 554 | 1,500 | 554 |
| 2007-07-18 | 558 | 559 | 557 | 557 | 7,600 | 557 |
| 2007-07-17 | 559 | 562 | 556 | 556 | 6,300 | 556 |
| 2007-07-13 | 557 | 558 | 550 | 558 | 2,400 | 558 |
| 2007-07-12 | 560 | 560 | 555 | 558 | 2,500 | 558 |
| 2007-07-11 | 546 | 555 | 546 | 555 | 3,100 | 555 |
| 2007-07-10 | 549 | 550 | 547 | 550 | 4,600 | 550 |
| 2007-07-09 | 542 | 543 | 542 | 543 | 1,000 | 543 |
| 2007-07-06 | 544 | 544 | 541 | 543 | 1,600 | 543 |
| 2007-07-05 | 543 | 544 | 540 | 540 | 3,700 | 540 |
| 2007-07-04 | 543 | 544 | 540 | 540 | 700 | 540 |
| 2007-07-03 | 540 | 544 | 539 | 544 | 800 | 544 |
| 2007-07-02 | 545 | 545 | 539 | 539 | 2,300 | 539 |
| 2007-06-29 | 538 | 542 | 538 | 541 | 1,500 | 541 |
| 2007-06-28 | 535 | 543 | 535 | 540 | 5,000 | 540 |
| 2007-06-27 | 545 | 545 | 536 | 543 | 5,300 | 543 |
| 2007-06-26 | 545 | 546 | 540 | 545 | 4,000 | 545 |
| 2007-06-25 | 534 | 545 | 530 | 544 | 4,100 | 544 |
| 2007-06-22 | 535 | 538 | 529 | 533 | 10,900 | 533 |
| 2007-06-21 | 535 | 538 | 535 | 535 | 4,200 | 535 |
| 2007-06-20 | 536 | 543 | 533 | 538 | 5,700 | 538 |
| 2007-06-19 | 536 | 540 | 535 | 540 | 6,200 | 540 |
| 2007-06-18 | 536 | 540 | 534 | 540 | 6,900 | 540 |
| 2007-06-15 | 530 | 533 | 530 | 533 | 6,000 | 533 |
| 2007-06-14 | 536 | 539 | 530 | 536 | 13,300 | 536 |
| 2007-06-13 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2007-06-12 | 551 | 555 | 545 | 545 | 5,000 | 545 |
| 2007-06-11 | 546 | 550 | 535 | 546 | 5,700 | 546 |
| 2007-06-08 | 557 | 557 | 540 | 546 | 6,500 | 546 |
| 2007-06-07 | 558 | 558 | 554 | 554 | 3,700 | 554 |
| 2007-06-06 | 547 | 558 | 542 | 557 | 3,200 | 557 |
| 2007-06-05 | 541 | 554 | 541 | 548 | 9,100 | 548 |
| 2007-06-04 | 539 | 543 | 535 | 542 | 7,300 | 542 |
| 2007-06-01 | 535 | 539 | 533 | 539 | 2,900 | 539 |
| 2007-05-31 | 532 | 535 | 532 | 535 | 2,700 | 535 |
| 2007-05-30 | 535 | 540 | 535 | 535 | 2,600 | 535 |
| 2007-05-29 | 539 | 539 | 539 | 539 | 2,600 | 539 |
| 2007-05-28 | 526 | 535 | 526 | 535 | 1,400 | 535 |
| 2007-05-25 | 527 | 530 | 527 | 530 | 800 | 530 |
| 2007-05-24 | 527 | 540 | 527 | 530 | 5,800 | 530 |
| 2007-05-23 | 527 | 540 | 527 | 540 | 4,700 | 540 |
| 2007-05-22 | 533 | 533 | 520 | 525 | 7,000 | 525 |
| 2007-05-21 | 534 | 534 | 525 | 534 | 3,300 | 534 |
| 2007-05-18 | 531 | 531 | 520 | 528 | 3,500 | 528 |
| 2007-05-17 | 535 | 543 | 535 | 539 | 5,000 | 539 |
| 2007-05-16 | 537 | 543 | 531 | 540 | 2,600 | 540 |
| 2007-05-15 | 531 | 540 | 525 | 525 | 3,000 | 525 |
| 2007-05-14 | 541 | 545 | 538 | 543 | 7,000 | 543 |
| 2007-05-11 | 530 | 538 | 530 | 538 | 2,300 | 538 |
| 2007-05-10 | 516 | 542 | 516 | 540 | 9,400 | 540 |
| 2007-05-09 | 530 | 530 | 519 | 519 | 2,400 | 519 |
| 2007-05-08 | 525 | 530 | 522 | 530 | 3,400 | 530 |
| 2007-05-07 | 520 | 530 | 515 | 530 | 9,000 | 530 |
| 2007-05-02 | 513 | 518 | 513 | 517 | 1,500 | 517 |
| 2007-05-01 | 518 | 518 | 513 | 513 | 1,500 | 513 |
| 2007-04-27 | 516 | 523 | 515 | 523 | 3,500 | 523 |
| 2007-04-26 | 515 | 524 | 515 | 524 | 2,900 | 524 |
| 2007-04-25 | 525 | 525 | 511 | 512 | 6,200 | 512 |
| 2007-04-24 | 533 | 533 | 528 | 532 | 800 | 532 |
| 2007-04-23 | 525 | 533 | 520 | 533 | 2,900 | 533 |
| 2007-04-20 | 538 | 538 | 520 | 528 | 5,700 | 528 |
| 2007-04-19 | 528 | 538 | 528 | 538 | 1,500 | 538 |
| 2007-04-18 | 530 | 538 | 526 | 538 | 4,000 | 538 |
| 2007-04-17 | 544 | 545 | 531 | 539 | 5,200 | 539 |
| 2007-04-16 | 549 | 549 | 540 | 546 | 9,600 | 546 |
| 2007-04-13 | 545 | 550 | 539 | 548 | 12,800 | 548 |
| 2007-04-12 | 528 | 540 | 522 | 540 | 14,100 | 540 |
| 2007-04-11 | 515 | 528 | 515 | 528 | 16,900 | 528 |
| 2007-04-10 | 509 | 515 | 509 | 515 | 8,700 | 515 |
| 2007-04-09 | 507 | 509 | 505 | 509 | 2,500 | 509 |
| 2007-04-06 | 511 | 511 | 502 | 507 | 11,100 | 507 |
| 2007-04-05 | 510 | 513 | 508 | 513 | 3,400 | 513 |
| 2007-04-04 | 508 | 511 | 506 | 510 | 6,100 | 510 |
| 2007-04-03 | 507 | 509 | 505 | 506 | 14,700 | 506 |
| 2007-04-02 | 507 | 516 | 505 | 509 | 22,800 | 509 |
| 2007-03-30 | 506 | 506 | 501 | 505 | 18,600 | 505 |
| 2007-03-29 | 510 | 510 | 502 | 506 | 17,600 | 506 |
| 2007-03-28 | 514 | 518 | 508 | 510 | 21,300 | 510 |
| 2007-03-27 | 530 | 530 | 515 | 525 | 16,800 | 525 |
| 2007-03-26 | 539 | 539 | 532 | 533 | 17,200 | 533 |
| 2007-03-23 | 536 | 540 | 531 | 539 | 15,600 | 539 |
| 2007-03-22 | 542 | 542 | 532 | 539 | 15,300 | 539 |
| 2007-03-20 | 538 | 543 | 533 | 541 | 14,900 | 541 |
| 2007-03-19 | 549 | 549 | 534 | 540 | 19,700 | 540 |
| 2007-03-16 | 550 | 550 | 539 | 542 | 13,600 | 542 |
| 2007-03-15 | 540 | 551 | 535 | 551 | 17,400 | 551 |
| 2007-03-14 | 552 | 558 | 542 | 542 | 24,700 | 542 |
| 2007-03-13 | 566 | 566 | 556 | 558 | 16,600 | 558 |
| 2007-03-12 | 566 | 567 | 557 | 567 | 13,900 | 567 |
| 2007-03-09 | 561 | 567 | 556 | 556 | 19,600 | 556 |
| 2007-03-08 | 565 | 568 | 556 | 568 | 17,700 | 568 |
| 2007-03-07 | 571 | 574 | 565 | 565 | 15,400 | 565 |
| 2007-03-06 | 574 | 577 | 561 | 565 | 14,300 | 565 |
| 2007-03-05 | 587 | 587 | 565 | 568 | 31,600 | 568 |
| 2007-03-02 | 595 | 597 | 585 | 597 | 19,300 | 597 |
| 2007-03-01 | 605 | 605 | 586 | 597 | 23,600 | 597 |
| 2007-02-28 | 591 | 599 | 583 | 595 | 22,900 | 595 |
| 2007-02-27 | 605 | 605 | 593 | 599 | 22,300 | 599 |
| 2007-02-26 | 603 | 606 | 602 | 606 | 14,800 | 606 |
| 2007-02-23 | 604 | 605 | 599 | 605 | 14,600 | 605 |
| 2007-02-22 | 603 | 604 | 598 | 604 | 13,200 | 604 |
| 2007-02-21 | 602 | 606 | 600 | 603 | 10,100 | 603 |
| 2007-02-20 | 609 | 610 | 600 | 600 | 13,800 | 600 |
| 2007-02-19 | 604 | 610 | 601 | 606 | 16,000 | 606 |
| 2007-02-16 | 602 | 603 | 595 | 603 | 15,100 | 603 |
| 2007-02-15 | 619 | 619 | 597 | 604 | 25,400 | 604 |
| 2007-02-14 | 624 | 626 | 605 | 624 | 14,800 | 624 |
| 2007-02-13 | 616 | 625 | 612 | 625 | 18,600 | 625 |
| 2007-02-09 | 625 | 625 | 615 | 625 | 21,800 | 625 |
| 2007-02-08 | 630 | 630 | 615 | 625 | 15,400 | 625 |
| 2007-02-07 | 664 | 664 | 643 | 656 | 9,600 | 656 |
| 2007-02-06 | 664 | 665 | 652 | 664 | 9,300 | 664 |
| 2007-02-05 | 666 | 673 | 664 | 666 | 1,300 | 666 |
| 2007-02-02 | 669 | 674 | 665 | 673 | 4,800 | 673 |
| 2007-02-01 | 661 | 669 | 660 | 669 | 1,900 | 669 |
| 2007-01-31 | 673 | 675 | 656 | 656 | 8,700 | 656 |
| 2007-01-30 | 690 | 695 | 672 | 680 | 9,500 | 680 |
| 2007-01-29 | 694 | 695 | 690 | 695 | 7,100 | 695 |
| 2007-01-26 | 697 | 697 | 691 | 695 | 2,800 | 695 |
| 2007-01-25 | 700 | 700 | 693 | 695 | 7,800 | 695 |
| 2007-01-24 | 699 | 700 | 690 | 700 | 13,900 | 700 |
| 2007-01-23 | 691 | 696 | 691 | 695 | 4,100 | 695 |
| 2007-01-22 | 691 | 691 | 689 | 690 | 7,900 | 690 |
| 2007-01-19 | 680 | 690 | 680 | 690 | 2,700 | 690 |
| 2007-01-18 | 675 | 678 | 675 | 678 | 1,800 | 678 |
| 2007-01-17 | 661 | 665 | 658 | 665 | 7,800 | 665 |
| 2007-01-16 | 667 | 667 | 658 | 666 | 11,100 | 666 |
| 2007-01-15 | 678 | 678 | 665 | 669 | 6,000 | 669 |
| 2007-01-12 | 676 | 676 | 656 | 670 | 4,900 | 670 |
| 2007-01-11 | 656 | 666 | 656 | 666 | 200 | 666 |
| 2007-01-10 | 658 | 658 | 654 | 655 | 2,700 | 655 |
| 2007-01-09 | 659 | 670 | 655 | 656 | 5,000 | 656 |
| 2007-01-05 | 650 | 658 | 650 | 658 | 5,000 | 658 |
| 2007-01-04 | 653 | 655 | 650 | 655 | 400 | 655 |
分割・併合履歴 ： [2003-03-26]1株→2株
