2344 平安レイサービス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 435 | 435 | 435 | 435 | 1,900 | 435 |
| 2008-12-29 | 440 | 441 | 430 | 435 | 1,600 | 435 |
| 2008-12-26 | 442 | 442 | 440 | 441 | 1,000 | 441 |
| 2008-12-25 | 454 | 454 | 445 | 445 | 1,000 | 445 |
| 2008-12-24 | 461 | 474 | 454 | 454 | 11,000 | 454 |
| 2008-12-22 | 441 | 442 | 441 | 441 | 6,400 | 441 |
| 2008-12-19 | 440 | 440 | 440 | 440 | 16,200 | 440 |
| 2008-12-18 | 436 | 440 | 436 | 440 | 1,500 | 440 |
| 2008-12-17 | 428 | 438 | 428 | 435 | 7,800 | 435 |
| 2008-12-16 | 428 | 429 | 428 | 428 | 5,400 | 428 |
| 2008-12-15 | 428 | 431 | 427 | 428 | 18,400 | 428 |
| 2008-12-12 | 449 | 460 | 435 | 436 | 11,800 | 436 |
| 2008-12-11 | 425 | 429 | 425 | 429 | 1,400 | 429 |
| 2008-12-10 | 423 | 426 | 423 | 425 | 5,500 | 425 |
| 2008-12-09 | 430 | 430 | 421 | 421 | 4,200 | 421 |
| 2008-12-05 | 427 | 430 | 421 | 430 | 7,900 | 430 |
| 2008-12-02 | 425 | 435 | 425 | 435 | 700 | 435 |
| 2008-12-01 | 431 | 431 | 431 | 431 | 5,100 | 431 |
| 2008-11-28 | 435 | 435 | 430 | 435 | 6,400 | 435 |
| 2008-11-27 | 430 | 435 | 430 | 430 | 2,200 | 430 |
| 2008-11-26 | 425 | 430 | 420 | 430 | 9,200 | 430 |
| 2008-11-25 | 430 | 430 | 425 | 425 | 5,400 | 425 |
| 2008-11-21 | 425 | 430 | 420 | 425 | 8,900 | 425 |
| 2008-11-20 | 418 | 420 | 410 | 420 | 1,500 | 420 |
| 2008-11-19 | 423 | 427 | 423 | 423 | 4,800 | 423 |
| 2008-11-18 | 422 | 422 | 420 | 420 | 5,200 | 420 |
| 2008-11-17 | 420 | 424 | 420 | 420 | 5,600 | 420 |
| 2008-11-14 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2008-11-12 | 420 | 425 | 412 | 421 | 5,200 | 421 |
| 2008-11-11 | 406 | 421 | 404 | 419 | 9,500 | 419 |
| 2008-11-10 | 400 | 405 | 400 | 405 | 1,500 | 405 |
| 2008-11-07 | 399 | 401 | 399 | 401 | 2,300 | 401 |
| 2008-11-06 | 400 | 400 | 400 | 400 | 800 | 400 |
| 2008-11-05 | 403 | 408 | 403 | 408 | 4,400 | 408 |
| 2008-11-04 | 400 | 403 | 400 | 400 | 2,400 | 400 |
| 2008-10-31 | 403 | 403 | 400 | 400 | 9,200 | 400 |
| 2008-10-30 | 399 | 408 | 399 | 408 | 1,900 | 408 |
| 2008-10-29 | 389 | 391 | 389 | 390 | 3,700 | 390 |
| 2008-10-28 | 373 | 383 | 373 | 383 | 2,500 | 383 |
| 2008-10-27 | 387 | 388 | 384 | 385 | 7,000 | 385 |
| 2008-10-24 | 387 | 387 | 387 | 387 | 300 | 387 |
| 2008-10-23 | 390 | 395 | 386 | 395 | 2,100 | 395 |
| 2008-10-22 | 393 | 399 | 393 | 399 | 1,100 | 399 |
| 2008-10-21 | 380 | 393 | 377 | 393 | 5,200 | 393 |
| 2008-10-20 | 372 | 377 | 372 | 377 | 300 | 377 |
| 2008-10-17 | 384 | 384 | 374 | 374 | 1,300 | 374 |
| 2008-10-16 | 374 | 375 | 370 | 374 | 8,400 | 374 |
| 2008-10-15 | 385 | 385 | 383 | 384 | 4,900 | 384 |
| 2008-10-14 | 370 | 388 | 365 | 383 | 22,200 | 383 |
| 2008-10-10 | 360 | 370 | 350 | 360 | 12,600 | 360 |
| 2008-10-09 | 357 | 370 | 357 | 364 | 5,900 | 364 |
| 2008-10-08 | 385 | 385 | 362 | 362 | 7,600 | 362 |
| 2008-10-07 | 393 | 393 | 380 | 389 | 3,400 | 389 |
| 2008-10-06 | 432 | 432 | 413 | 413 | 3,900 | 413 |
| 2008-10-03 | 450 | 450 | 431 | 441 | 9,200 | 441 |
| 2008-10-02 | 455 | 460 | 450 | 450 | 7,900 | 450 |
| 2008-10-01 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2008-09-30 | 453 | 455 | 437 | 455 | 6,100 | 455 |
| 2008-09-29 | 460 | 460 | 456 | 456 | 3,000 | 456 |
| 2008-09-26 | 460 | 463 | 460 | 463 | 500 | 463 |
| 2008-09-25 | 462 | 467 | 459 | 459 | 800 | 459 |
| 2008-09-24 | 476 | 476 | 462 | 474 | 1,200 | 474 |
| 2008-09-22 | 465 | 476 | 465 | 476 | 4,400 | 476 |
| 2008-09-19 | 475 | 482 | 475 | 480 | 3,200 | 480 |
| 2008-09-18 | 471 | 471 | 465 | 465 | 1,100 | 465 |
| 2008-09-17 | 473 | 482 | 470 | 475 | 2,000 | 475 |
| 2008-09-16 | 470 | 470 | 468 | 468 | 2,400 | 468 |
| 2008-09-12 | 495 | 495 | 480 | 480 | 4,400 | 480 |
| 2008-09-11 | 488 | 488 | 483 | 483 | 600 | 483 |
| 2008-09-10 | 485 | 488 | 485 | 488 | 900 | 488 |
| 2008-09-08 | 469 | 495 | 469 | 485 | 12,100 | 485 |
| 2008-09-05 | 489 | 489 | 463 | 463 | 35,500 | 463 |
| 2008-09-04 | 500 | 500 | 494 | 494 | 600 | 494 |
| 2008-09-03 | 498 | 498 | 498 | 498 | 400 | 498 |
| 2008-09-02 | 500 | 500 | 498 | 498 | 200 | 498 |
| 2008-09-01 | 491 | 500 | 491 | 500 | 1,300 | 500 |
| 2008-08-29 | 501 | 501 | 501 | 501 | 3,500 | 501 |
| 2008-08-28 | 498 | 500 | 498 | 500 | 1,800 | 500 |
| 2008-08-27 | 490 | 491 | 490 | 491 | 300 | 491 |
| 2008-08-22 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-08-21 | 501 | 501 | 500 | 500 | 700 | 500 |
| 2008-08-20 | 501 | 501 | 496 | 501 | 12,400 | 501 |
| 2008-08-19 | 505 | 505 | 500 | 500 | 2,300 | 500 |
| 2008-08-18 | 507 | 507 | 506 | 506 | 200 | 506 |
| 2008-08-15 | 508 | 508 | 507 | 507 | 200 | 507 |
| 2008-08-14 | 510 | 511 | 508 | 508 | 900 | 508 |
| 2008-08-13 | 511 | 511 | 508 | 511 | 1,900 | 511 |
| 2008-08-12 | 526 | 526 | 511 | 511 | 2,200 | 511 |
| 2008-08-11 | 520 | 528 | 516 | 528 | 10,500 | 528 |
| 2008-08-08 | 508 | 519 | 505 | 519 | 1,100 | 519 |
| 2008-08-07 | 503 | 508 | 503 | 508 | 300 | 508 |
| 2008-08-06 | 509 | 512 | 502 | 512 | 700 | 512 |
| 2008-08-05 | 504 | 504 | 501 | 501 | 400 | 501 |
| 2008-08-04 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2008-08-01 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2008-07-31 | 523 | 539 | 523 | 530 | 31,800 | 530 |
| 2008-07-30 | 503 | 503 | 503 | 503 | 100 | 503 |
| 2008-07-28 | 503 | 503 | 503 | 503 | 300 | 503 |
| 2008-07-25 | 510 | 510 | 501 | 502 | 400 | 502 |
| 2008-07-24 | 501 | 510 | 500 | 510 | 1,900 | 510 |
| 2008-07-23 | 505 | 505 | 505 | 505 | 700 | 505 |
| 2008-07-22 | 510 | 530 | 500 | 500 | 900 | 500 |
| 2008-07-18 | 500 | 502 | 500 | 500 | 3,300 | 500 |
| 2008-07-17 | 500 | 505 | 499 | 505 | 14,000 | 505 |
| 2008-07-16 | 494 | 500 | 490 | 499 | 6,000 | 499 |
| 2008-07-15 | 495 | 495 | 492 | 494 | 4,900 | 494 |
| 2008-07-14 | 475 | 492 | 475 | 490 | 9,500 | 490 |
| 2008-07-11 | 460 | 464 | 460 | 464 | 7,100 | 464 |
| 2008-07-10 | 467 | 467 | 459 | 460 | 22,600 | 460 |
| 2008-07-09 | 475 | 475 | 473 | 473 | 4,900 | 473 |
| 2008-07-08 | 479 | 479 | 475 | 475 | 3,200 | 475 |
| 2008-07-07 | 480 | 483 | 478 | 478 | 6,400 | 478 |
| 2008-07-04 | 480 | 480 | 477 | 480 | 1,600 | 480 |
| 2008-07-03 | 481 | 482 | 480 | 480 | 4,100 | 480 |
| 2008-07-02 | 487 | 487 | 484 | 484 | 900 | 484 |
| 2008-07-01 | 485 | 486 | 485 | 486 | 300 | 486 |
| 2008-06-30 | 488 | 488 | 484 | 485 | 4,200 | 485 |
| 2008-06-27 | 483 | 488 | 481 | 488 | 6,400 | 488 |
| 2008-06-26 | 485 | 489 | 483 | 484 | 3,600 | 484 |
| 2008-06-25 | 483 | 484 | 483 | 484 | 2,200 | 484 |
| 2008-06-24 | 499 | 500 | 481 | 481 | 8,800 | 481 |
| 2008-06-23 | 474 | 484 | 474 | 480 | 20,800 | 480 |
| 2008-06-20 | 495 | 497 | 494 | 494 | 1,600 | 494 |
| 2008-06-19 | 499 | 499 | 484 | 491 | 68,000 | 491 |
| 2008-06-18 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2008-06-17 | 516 | 526 | 516 | 526 | 1,300 | 526 |
| 2008-06-16 | 515 | 516 | 515 | 516 | 5,400 | 516 |
| 2008-06-13 | 515 | 516 | 515 | 516 | 200 | 516 |
| 2008-06-12 | 519 | 519 | 519 | 519 | 2,400 | 519 |
| 2008-06-11 | 511 | 520 | 507 | 520 | 1,900 | 520 |
| 2008-06-10 | 524 | 524 | 515 | 515 | 6,800 | 515 |
| 2008-06-06 | 526 | 537 | 526 | 535 | 900 | 535 |
| 2008-06-04 | 534 | 537 | 520 | 524 | 1,900 | 524 |
| 2008-06-03 | 520 | 535 | 520 | 524 | 5,100 | 524 |
| 2008-06-02 | 524 | 525 | 513 | 523 | 3,500 | 523 |
| 2008-05-30 | 514 | 524 | 510 | 524 | 21,400 | 524 |
| 2008-05-29 | 520 | 520 | 515 | 516 | 4,800 | 516 |
| 2008-05-28 | 528 | 528 | 515 | 524 | 17,800 | 524 |
| 2008-05-27 | 559 | 559 | 550 | 555 | 1,400 | 555 |
| 2008-05-26 | 538 | 557 | 538 | 555 | 17,100 | 555 |
| 2008-05-23 | 532 | 534 | 532 | 532 | 800 | 532 |
| 2008-05-22 | 533 | 533 | 530 | 532 | 900 | 532 |
| 2008-05-21 | 529 | 535 | 529 | 535 | 5,200 | 535 |
| 2008-05-20 | 534 | 537 | 530 | 530 | 8,600 | 530 |
| 2008-05-19 | 532 | 535 | 532 | 532 | 2,800 | 532 |
| 2008-05-16 | 537 | 540 | 532 | 539 | 4,700 | 539 |
| 2008-05-15 | 535 | 540 | 532 | 540 | 7,900 | 540 |
| 2008-05-14 | 515 | 540 | 515 | 538 | 18,900 | 538 |
| 2008-05-13 | 515 | 516 | 506 | 511 | 1,200 | 511 |
| 2008-05-12 | 510 | 518 | 503 | 514 | 6,500 | 514 |
| 2008-05-09 | 490 | 529 | 487 | 500 | 14,100 | 500 |
| 2008-05-08 | 489 | 490 | 484 | 490 | 1,200 | 490 |
| 2008-05-07 | 480 | 490 | 476 | 489 | 3,600 | 489 |
| 2008-05-02 | 471 | 475 | 463 | 475 | 3,600 | 475 |
| 2008-05-01 | 474 | 474 | 468 | 468 | 1,400 | 468 |
| 2008-04-30 | 473 | 474 | 468 | 473 | 1,200 | 473 |
| 2008-04-28 | 470 | 470 | 461 | 468 | 2,700 | 468 |
| 2008-04-25 | 457 | 460 | 455 | 460 | 7,300 | 460 |
| 2008-04-24 | 450 | 455 | 450 | 455 | 1,100 | 455 |
| 2008-04-23 | 452 | 454 | 452 | 452 | 1,000 | 452 |
| 2008-04-22 | 451 | 455 | 442 | 444 | 20,500 | 444 |
| 2008-04-21 | 442 | 453 | 440 | 450 | 6,000 | 450 |
| 2008-04-18 | 447 | 449 | 440 | 440 | 6,400 | 440 |
| 2008-04-17 | 443 | 445 | 443 | 445 | 3,300 | 445 |
| 2008-04-16 | 447 | 452 | 441 | 442 | 6,100 | 442 |
| 2008-04-15 | 450 | 450 | 445 | 446 | 600 | 446 |
| 2008-04-14 | 452 | 452 | 449 | 449 | 3,800 | 449 |
| 2008-04-11 | 442 | 443 | 442 | 443 | 4,700 | 443 |
| 2008-04-10 | 436 | 442 | 436 | 441 | 5,600 | 441 |
| 2008-04-09 | 453 | 453 | 445 | 446 | 2,300 | 446 |
| 2008-04-08 | 452 | 452 | 451 | 452 | 900 | 452 |
| 2008-04-07 | 440 | 452 | 440 | 451 | 5,500 | 451 |
| 2008-04-04 | 452 | 452 | 447 | 450 | 1,300 | 450 |
| 2008-04-03 | 452 | 452 | 451 | 451 | 1,800 | 451 |
| 2008-04-02 | 453 | 460 | 450 | 451 | 3,900 | 451 |
| 2008-04-01 | 455 | 455 | 450 | 451 | 2,100 | 451 |
| 2008-03-31 | 445 | 454 | 444 | 454 | 7,400 | 454 |
| 2008-03-28 | 447 | 447 | 439 | 446 | 8,400 | 446 |
| 2008-03-27 | 455 | 455 | 446 | 447 | 4,800 | 447 |
| 2008-03-26 | 466 | 466 | 459 | 459 | 10,100 | 459 |
| 2008-03-25 | 461 | 462 | 459 | 459 | 7,700 | 459 |
| 2008-03-24 | 455 | 460 | 455 | 460 | 6,400 | 460 |
| 2008-03-21 | 459 | 459 | 450 | 452 | 7,400 | 452 |
| 2008-03-19 | 445 | 459 | 437 | 459 | 10,600 | 459 |
| 2008-03-18 | 450 | 451 | 450 | 450 | 1,400 | 450 |
| 2008-03-17 | 460 | 461 | 443 | 461 | 9,700 | 461 |
| 2008-03-14 | 480 | 481 | 478 | 479 | 6,200 | 479 |
| 2008-03-13 | 490 | 490 | 481 | 490 | 5,800 | 490 |
| 2008-03-12 | 501 | 507 | 471 | 493 | 11,800 | 493 |
| 2008-03-11 | 500 | 500 | 485 | 486 | 5,200 | 486 |
| 2008-03-10 | 512 | 512 | 498 | 498 | 7,300 | 498 |
| 2008-03-07 | 512 | 512 | 512 | 512 | 200 | 512 |
| 2008-03-06 | 514 | 514 | 513 | 513 | 2,400 | 513 |
| 2008-03-05 | 516 | 516 | 516 | 516 | 200 | 516 |
| 2008-03-04 | 521 | 521 | 518 | 519 | 1,700 | 519 |
| 2008-03-03 | 521 | 522 | 521 | 521 | 2,100 | 521 |
| 2008-02-29 | 527 | 527 | 525 | 526 | 2,800 | 526 |
| 2008-02-28 | 521 | 539 | 518 | 537 | 9,400 | 537 |
| 2008-02-27 | 519 | 525 | 519 | 521 | 2,600 | 521 |
| 2008-02-25 | 520 | 525 | 518 | 524 | 1,600 | 524 |
| 2008-02-22 | 523 | 523 | 520 | 521 | 600 | 521 |
| 2008-02-21 | 521 | 521 | 518 | 520 | 4,000 | 520 |
| 2008-02-20 | 525 | 525 | 520 | 521 | 800 | 521 |
| 2008-02-19 | 525 | 525 | 522 | 523 | 5,200 | 523 |
| 2008-02-18 | 524 | 527 | 524 | 526 | 4,000 | 526 |
| 2008-02-15 | 538 | 538 | 523 | 524 | 3,400 | 524 |
| 2008-02-14 | 539 | 540 | 539 | 539 | 1,400 | 539 |
| 2008-02-13 | 553 | 553 | 540 | 541 | 2,700 | 541 |
| 2008-02-12 | 550 | 554 | 540 | 554 | 19,000 | 554 |
| 2008-02-08 | 528 | 550 | 520 | 530 | 17,100 | 530 |
| 2008-02-07 | 500 | 524 | 500 | 524 | 16,800 | 524 |
| 2008-02-06 | 511 | 511 | 498 | 501 | 9,000 | 501 |
| 2008-02-05 | 520 | 520 | 515 | 515 | 5,400 | 515 |
| 2008-02-04 | 532 | 533 | 528 | 529 | 1,600 | 529 |
| 2008-02-01 | 525 | 546 | 525 | 546 | 2,400 | 546 |
| 2008-01-31 | 530 | 531 | 526 | 526 | 2,200 | 526 |
| 2008-01-30 | 531 | 531 | 531 | 531 | 200 | 531 |
| 2008-01-29 | 534 | 534 | 530 | 530 | 2,400 | 530 |
| 2008-01-28 | 536 | 536 | 536 | 536 | 500 | 536 |
| 2008-01-25 | 523 | 535 | 523 | 535 | 1,800 | 535 |
| 2008-01-24 | 530 | 530 | 521 | 522 | 2,100 | 522 |
| 2008-01-23 | 513 | 530 | 513 | 530 | 3,600 | 530 |
| 2008-01-22 | 521 | 530 | 516 | 530 | 11,700 | 530 |
| 2008-01-21 | 530 | 549 | 520 | 540 | 1,700 | 540 |
| 2008-01-18 | 522 | 530 | 518 | 530 | 4,300 | 530 |
| 2008-01-17 | 520 | 529 | 516 | 529 | 3,500 | 529 |
| 2008-01-16 | 543 | 543 | 521 | 522 | 5,400 | 522 |
| 2008-01-15 | 563 | 563 | 543 | 550 | 8,300 | 550 |
| 2008-01-11 | 539 | 559 | 535 | 543 | 3,300 | 543 |
| 2008-01-10 | 550 | 559 | 540 | 540 | 4,500 | 540 |
| 2008-01-09 | 502 | 590 | 502 | 550 | 28,100 | 550 |
| 2008-01-08 | 505 | 506 | 505 | 506 | 400 | 506 |
| 2008-01-07 | 512 | 515 | 505 | 505 | 800 | 505 |
| 2008-01-04 | 516 | 516 | 510 | 512 | 700 | 512 |
分割・併合履歴 ： [2003-03-26]1株→2株
