2344 平安レイサービス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 408 | 408 | 401 | 406 | 3,000 | 406 |
| 2009-12-29 | 407 | 407 | 400 | 403 | 3,400 | 403 |
| 2009-12-28 | 400 | 405 | 399 | 402 | 3,700 | 402 |
| 2009-12-25 | 395 | 400 | 395 | 400 | 9,700 | 400 |
| 2009-12-24 | 395 | 400 | 395 | 396 | 10,400 | 396 |
| 2009-12-22 | 397 | 403 | 397 | 403 | 5,300 | 403 |
| 2009-12-21 | 408 | 408 | 402 | 407 | 5,300 | 407 |
| 2009-12-18 | 406 | 406 | 400 | 400 | 1,200 | 400 |
| 2009-12-17 | 413 | 415 | 406 | 406 | 800 | 406 |
| 2009-12-16 | 408 | 412 | 408 | 412 | 800 | 412 |
| 2009-12-15 | 410 | 411 | 408 | 410 | 3,600 | 410 |
| 2009-12-14 | 407 | 409 | 400 | 408 | 9,900 | 408 |
| 2009-12-11 | 382 | 392 | 382 | 392 | 4,500 | 392 |
| 2009-12-10 | 387 | 396 | 387 | 390 | 10,300 | 390 |
| 2009-12-09 | 404 | 404 | 391 | 391 | 9,000 | 391 |
| 2009-12-08 | 400 | 403 | 399 | 399 | 6,700 | 399 |
| 2009-12-07 | 408 | 410 | 400 | 410 | 4,900 | 410 |
| 2009-12-04 | 397 | 402 | 391 | 399 | 4,800 | 399 |
| 2009-12-03 | 390 | 395 | 385 | 394 | 23,900 | 394 |
| 2009-12-02 | 390 | 398 | 370 | 388 | 26,900 | 388 |
| 2009-12-01 | 395 | 399 | 395 | 399 | 4,700 | 399 |
| 2009-11-30 | 410 | 410 | 402 | 405 | 1,200 | 405 |
| 2009-11-27 | 407 | 407 | 406 | 406 | 500 | 406 |
| 2009-11-26 | 390 | 399 | 390 | 397 | 4,700 | 397 |
| 2009-11-25 | 390 | 395 | 389 | 390 | 6,600 | 390 |
| 2009-11-24 | 395 | 396 | 392 | 395 | 10,300 | 395 |
| 2009-11-20 | 400 | 400 | 397 | 399 | 8,800 | 399 |
| 2009-11-19 | 399 | 403 | 398 | 402 | 14,300 | 402 |
| 2009-11-18 | 405 | 408 | 401 | 401 | 5,900 | 401 |
| 2009-11-17 | 410 | 410 | 406 | 409 | 3,800 | 409 |
| 2009-11-16 | 431 | 431 | 413 | 413 | 2,600 | 413 |
| 2009-11-13 | 411 | 415 | 411 | 415 | 300 | 415 |
| 2009-11-12 | 437 | 438 | 401 | 406 | 17,200 | 406 |
| 2009-11-11 | 427 | 430 | 427 | 429 | 900 | 429 |
| 2009-11-10 | 431 | 434 | 427 | 427 | 2,400 | 427 |
| 2009-11-09 | 460 | 460 | 420 | 426 | 9,600 | 426 |
| 2009-11-06 | 465 | 465 | 455 | 460 | 9,400 | 460 |
| 2009-11-05 | 461 | 480 | 461 | 473 | 41,000 | 473 |
| 2009-11-04 | 463 | 470 | 463 | 466 | 5,700 | 466 |
| 2009-11-02 | 470 | 480 | 465 | 468 | 7,100 | 468 |
| 2009-10-30 | 473 | 480 | 472 | 480 | 5,000 | 480 |
| 2009-10-29 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2009-10-28 | 483 | 483 | 476 | 476 | 300 | 476 |
| 2009-10-27 | 475 | 480 | 475 | 480 | 3,200 | 480 |
| 2009-10-26 | 475 | 481 | 475 | 476 | 31,300 | 476 |
| 2009-10-23 | 476 | 476 | 475 | 476 | 2,000 | 476 |
| 2009-10-22 | 471 | 480 | 471 | 480 | 10,900 | 480 |
| 2009-10-21 | 480 | 480 | 476 | 480 | 9,800 | 480 |
| 2009-10-20 | 480 | 480 | 475 | 480 | 15,100 | 480 |
| 2009-10-19 | 472 | 480 | 470 | 470 | 40,600 | 470 |
| 2009-10-16 | 475 | 476 | 475 | 476 | 200 | 476 |
| 2009-10-15 | 477 | 485 | 475 | 484 | 30,600 | 484 |
| 2009-10-14 | 472 | 480 | 472 | 472 | 7,600 | 472 |
| 2009-10-13 | 491 | 491 | 472 | 472 | 5,800 | 472 |
| 2009-10-09 | 487 | 492 | 486 | 491 | 1,200 | 491 |
| 2009-10-08 | 490 | 490 | 485 | 487 | 16,000 | 487 |
| 2009-10-07 | 480 | 489 | 480 | 488 | 2,200 | 488 |
| 2009-10-06 | 495 | 495 | 490 | 490 | 1,600 | 490 |
| 2009-10-05 | 463 | 485 | 455 | 480 | 52,200 | 480 |
| 2009-10-02 | 462 | 463 | 462 | 462 | 700 | 462 |
| 2009-10-01 | 478 | 478 | 463 | 463 | 200 | 463 |
| 2009-09-29 | 465 | 470 | 465 | 470 | 1,400 | 470 |
| 2009-09-28 | 475 | 475 | 470 | 470 | 300 | 470 |
| 2009-09-25 | 473 | 480 | 465 | 480 | 1,200 | 480 |
| 2009-09-24 | 478 | 482 | 478 | 481 | 7,900 | 481 |
| 2009-09-18 | 477 | 495 | 470 | 480 | 70,600 | 480 |
| 2009-09-17 | 476 | 481 | 476 | 480 | 1,200 | 480 |
| 2009-09-16 | 481 | 486 | 480 | 480 | 14,700 | 480 |
| 2009-09-15 | 486 | 486 | 486 | 486 | 200 | 486 |
| 2009-09-14 | 484 | 488 | 482 | 486 | 4,900 | 486 |
| 2009-09-11 | 479 | 480 | 479 | 479 | 11,800 | 479 |
| 2009-09-10 | 475 | 475 | 468 | 470 | 44,700 | 470 |
| 2009-09-09 | 463 | 474 | 463 | 470 | 6,100 | 470 |
| 2009-09-08 | 468 | 468 | 462 | 464 | 9,600 | 464 |
| 2009-09-07 | 468 | 468 | 455 | 456 | 5,700 | 456 |
| 2009-09-04 | 477 | 477 | 468 | 468 | 7,500 | 468 |
| 2009-09-03 | 480 | 485 | 480 | 481 | 2,500 | 481 |
| 2009-09-02 | 484 | 486 | 480 | 482 | 5,200 | 482 |
| 2009-09-01 | 481 | 488 | 477 | 485 | 6,400 | 485 |
| 2009-08-31 | 477 | 484 | 477 | 482 | 7,200 | 482 |
| 2009-08-28 | 479 | 485 | 475 | 480 | 6,800 | 480 |
| 2009-08-27 | 477 | 494 | 475 | 487 | 5,800 | 487 |
| 2009-08-26 | 480 | 482 | 475 | 480 | 10,100 | 480 |
| 2009-08-25 | 476 | 490 | 476 | 480 | 5,000 | 480 |
| 2009-08-24 | 479 | 480 | 474 | 480 | 15,200 | 480 |
| 2009-08-21 | 475 | 480 | 473 | 474 | 6,000 | 474 |
| 2009-08-20 | 485 | 485 | 473 | 480 | 27,500 | 480 |
| 2009-08-19 | 489 | 493 | 488 | 488 | 2,000 | 488 |
| 2009-08-18 | 493 | 493 | 480 | 483 | 6,600 | 483 |
| 2009-08-17 | 482 | 498 | 481 | 498 | 1,900 | 498 |
| 2009-08-14 | 482 | 492 | 482 | 490 | 4,700 | 490 |
| 2009-08-13 | 484 | 491 | 481 | 491 | 3,700 | 491 |
| 2009-08-12 | 480 | 484 | 480 | 484 | 10,200 | 484 |
| 2009-08-11 | 461 | 474 | 461 | 473 | 4,900 | 473 |
| 2009-08-10 | 458 | 462 | 458 | 462 | 15,400 | 462 |
| 2009-08-07 | 459 | 460 | 459 | 460 | 1,800 | 460 |
| 2009-08-06 | 467 | 467 | 460 | 461 | 8,200 | 461 |
| 2009-08-05 | 464 | 466 | 464 | 464 | 5,900 | 464 |
| 2009-08-04 | 461 | 465 | 460 | 464 | 4,000 | 464 |
| 2009-08-03 | 465 | 465 | 460 | 462 | 3,100 | 462 |
| 2009-07-31 | 463 | 465 | 458 | 465 | 2,700 | 465 |
| 2009-07-30 | 458 | 465 | 458 | 464 | 3,100 | 464 |
| 2009-07-29 | 460 | 465 | 458 | 465 | 18,400 | 465 |
| 2009-07-28 | 449 | 460 | 441 | 459 | 7,500 | 459 |
| 2009-07-27 | 450 | 450 | 450 | 450 | 2,100 | 450 |
| 2009-07-24 | 459 | 460 | 451 | 455 | 7,200 | 455 |
| 2009-07-23 | 454 | 456 | 454 | 456 | 3,100 | 456 |
| 2009-07-22 | 450 | 453 | 450 | 453 | 700 | 453 |
| 2009-07-21 | 453 | 453 | 450 | 450 | 8,900 | 450 |
| 2009-07-17 | 454 | 454 | 452 | 453 | 3,300 | 453 |
| 2009-07-16 | 445 | 453 | 445 | 451 | 8,100 | 451 |
| 2009-07-15 | 442 | 448 | 442 | 444 | 3,000 | 444 |
| 2009-07-14 | 441 | 441 | 438 | 438 | 5,300 | 438 |
| 2009-07-13 | 449 | 450 | 437 | 438 | 11,500 | 438 |
| 2009-07-10 | 441 | 445 | 437 | 445 | 5,900 | 445 |
| 2009-07-09 | 446 | 446 | 439 | 442 | 4,200 | 442 |
| 2009-07-08 | 440 | 445 | 438 | 445 | 5,900 | 445 |
| 2009-07-07 | 443 | 443 | 440 | 443 | 14,500 | 443 |
| 2009-07-06 | 444 | 449 | 440 | 441 | 7,600 | 441 |
| 2009-07-03 | 439 | 444 | 439 | 443 | 4,500 | 443 |
| 2009-07-02 | 443 | 447 | 438 | 444 | 15,200 | 444 |
| 2009-07-01 | 441 | 447 | 440 | 442 | 3,600 | 442 |
| 2009-06-30 | 446 | 448 | 440 | 440 | 6,100 | 440 |
| 2009-06-29 | 438 | 445 | 438 | 442 | 13,000 | 442 |
| 2009-06-26 | 439 | 440 | 433 | 436 | 4,400 | 436 |
| 2009-06-25 | 436 | 437 | 430 | 437 | 9,700 | 437 |
| 2009-06-24 | 431 | 438 | 430 | 433 | 7,100 | 433 |
| 2009-06-23 | 439 | 439 | 430 | 431 | 8,200 | 431 |
| 2009-06-22 | 435 | 438 | 431 | 438 | 12,800 | 438 |
| 2009-06-19 | 434 | 434 | 433 | 434 | 3,900 | 434 |
| 2009-06-18 | 433 | 433 | 429 | 433 | 2,800 | 433 |
| 2009-06-17 | 429 | 434 | 429 | 431 | 2,700 | 431 |
| 2009-06-16 | 423 | 430 | 422 | 425 | 9,400 | 425 |
| 2009-06-15 | 429 | 430 | 422 | 423 | 7,200 | 423 |
| 2009-06-12 | 431 | 431 | 427 | 427 | 5,900 | 427 |
| 2009-06-11 | 430 | 430 | 425 | 426 | 4,000 | 426 |
| 2009-06-10 | 439 | 439 | 426 | 427 | 5,400 | 427 |
| 2009-06-09 | 443 | 443 | 433 | 435 | 11,100 | 435 |
| 2009-06-08 | 440 | 445 | 437 | 445 | 12,100 | 445 |
| 2009-06-05 | 435 | 435 | 434 | 435 | 4,600 | 435 |
| 2009-06-04 | 430 | 431 | 430 | 431 | 3,100 | 431 |
| 2009-06-03 | 430 | 434 | 430 | 434 | 5,500 | 434 |
| 2009-06-02 | 428 | 429 | 428 | 428 | 4,600 | 428 |
| 2009-06-01 | 423 | 427 | 423 | 427 | 5,200 | 427 |
| 2009-05-29 | 422 | 422 | 420 | 421 | 3,400 | 421 |
| 2009-05-28 | 420 | 422 | 419 | 422 | 3,500 | 422 |
| 2009-05-27 | 419 | 420 | 419 | 419 | 3,200 | 419 |
| 2009-05-26 | 420 | 421 | 418 | 418 | 3,100 | 418 |
| 2009-05-25 | 419 | 420 | 417 | 418 | 1,800 | 418 |
| 2009-05-22 | 419 | 419 | 415 | 419 | 1,200 | 419 |
| 2009-05-21 | 419 | 419 | 419 | 419 | 600 | 419 |
| 2009-05-20 | 419 | 419 | 419 | 419 | 800 | 419 |
| 2009-05-19 | 418 | 418 | 417 | 418 | 2,500 | 418 |
| 2009-05-18 | 420 | 420 | 416 | 417 | 2,900 | 417 |
| 2009-05-15 | 420 | 422 | 418 | 418 | 1,200 | 418 |
| 2009-05-14 | 420 | 420 | 419 | 419 | 7,200 | 419 |
| 2009-05-13 | 419 | 425 | 418 | 419 | 2,300 | 419 |
| 2009-05-12 | 416 | 426 | 416 | 419 | 6,000 | 419 |
| 2009-05-11 | 404 | 410 | 401 | 408 | 5,300 | 408 |
| 2009-05-08 | 402 | 406 | 400 | 403 | 16,000 | 403 |
| 2009-05-07 | 404 | 404 | 401 | 403 | 5,300 | 403 |
| 2009-05-01 | 403 | 403 | 399 | 400 | 5,500 | 400 |
| 2009-04-30 | 404 | 408 | 399 | 403 | 11,400 | 403 |
| 2009-04-28 | 405 | 407 | 405 | 405 | 23,900 | 405 |
| 2009-04-27 | 407 | 408 | 402 | 405 | 16,700 | 405 |
| 2009-04-24 | 404 | 405 | 404 | 405 | 1,500 | 405 |
| 2009-04-23 | 407 | 410 | 407 | 410 | 6,800 | 410 |
| 2009-04-22 | 411 | 411 | 406 | 408 | 6,100 | 408 |
| 2009-04-21 | 405 | 410 | 404 | 410 | 6,700 | 410 |
| 2009-04-20 | 412 | 412 | 406 | 407 | 11,600 | 407 |
| 2009-04-17 | 407 | 413 | 407 | 411 | 5,800 | 411 |
| 2009-04-16 | 408 | 410 | 405 | 410 | 4,900 | 410 |
| 2009-04-15 | 416 | 416 | 403 | 406 | 7,300 | 406 |
| 2009-04-14 | 427 | 427 | 417 | 420 | 3,100 | 420 |
| 2009-04-13 | 427 | 430 | 417 | 430 | 7,000 | 430 |
| 2009-04-10 | 422 | 425 | 420 | 425 | 3,200 | 425 |
| 2009-04-09 | 424 | 425 | 421 | 424 | 3,300 | 424 |
| 2009-04-08 | 434 | 434 | 417 | 427 | 3,400 | 427 |
| 2009-04-07 | 442 | 442 | 428 | 438 | 3,100 | 438 |
| 2009-04-06 | 441 | 447 | 436 | 447 | 5,200 | 447 |
| 2009-04-03 | 449 | 450 | 440 | 440 | 7,600 | 440 |
| 2009-04-02 | 465 | 465 | 448 | 450 | 4,900 | 450 |
| 2009-04-01 | 461 | 465 | 460 | 465 | 600 | 465 |
| 2009-03-31 | 483 | 483 | 455 | 460 | 800 | 460 |
| 2009-03-27 | 483 | 483 | 483 | 483 | 200 | 483 |
| 2009-03-26 | 470 | 494 | 460 | 494 | 1,400 | 494 |
| 2009-03-25 | 477 | 483 | 476 | 480 | 1,100 | 480 |
| 2009-03-24 | 479 | 480 | 478 | 480 | 500 | 480 |
| 2009-03-23 | 489 | 489 | 481 | 481 | 400 | 481 |
| 2009-03-19 | 489 | 490 | 489 | 490 | 2,900 | 490 |
| 2009-03-18 | 489 | 489 | 489 | 489 | 900 | 489 |
| 2009-03-17 | 480 | 489 | 480 | 489 | 600 | 489 |
| 2009-03-16 | 485 | 490 | 477 | 477 | 7,100 | 477 |
| 2009-03-13 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2009-03-12 | 487 | 490 | 480 | 480 | 6,000 | 480 |
| 2009-03-11 | 477 | 484 | 477 | 484 | 5,000 | 484 |
| 2009-03-10 | 471 | 477 | 470 | 477 | 4,100 | 477 |
| 2009-03-09 | 471 | 471 | 471 | 471 | 700 | 471 |
| 2009-03-06 | 490 | 490 | 475 | 485 | 5,000 | 485 |
| 2009-03-05 | 490 | 490 | 484 | 490 | 3,400 | 490 |
| 2009-03-04 | 489 | 490 | 489 | 489 | 1,800 | 489 |
| 2009-03-03 | 489 | 491 | 489 | 489 | 2,300 | 489 |
| 2009-03-02 | 489 | 495 | 489 | 489 | 5,100 | 489 |
| 2009-02-27 | 480 | 484 | 480 | 484 | 2,600 | 484 |
| 2009-02-26 | 466 | 485 | 466 | 480 | 7,300 | 480 |
| 2009-02-25 | 462 | 466 | 462 | 466 | 2,500 | 466 |
| 2009-02-24 | 462 | 463 | 462 | 462 | 1,200 | 462 |
| 2009-02-23 | 460 | 462 | 460 | 462 | 1,600 | 462 |
| 2009-02-20 | 462 | 462 | 458 | 460 | 3,900 | 460 |
| 2009-02-19 | 456 | 458 | 456 | 458 | 1,700 | 458 |
| 2009-02-18 | 457 | 457 | 456 | 456 | 1,200 | 456 |
| 2009-02-17 | 456 | 456 | 456 | 456 | 1,200 | 456 |
| 2009-02-16 | 455 | 456 | 455 | 456 | 300 | 456 |
| 2009-02-13 | 450 | 450 | 450 | 450 | 6,800 | 450 |
| 2009-02-12 | 454 | 455 | 447 | 450 | 12,500 | 450 |
| 2009-02-10 | 450 | 450 | 446 | 450 | 1,700 | 450 |
| 2009-02-09 | 440 | 446 | 440 | 446 | 800 | 446 |
| 2009-02-06 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-02-05 | 445 | 450 | 445 | 450 | 2,700 | 450 |
| 2009-02-04 | 441 | 442 | 441 | 441 | 400 | 441 |
| 2009-02-03 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-02-02 | 453 | 458 | 445 | 445 | 10,500 | 445 |
| 2009-01-30 | 451 | 451 | 443 | 450 | 7,800 | 450 |
| 2009-01-29 | 446 | 450 | 446 | 450 | 1,200 | 450 |
| 2009-01-28 | 450 | 450 | 430 | 430 | 6,100 | 430 |
| 2009-01-27 | 447 | 450 | 446 | 450 | 1,200 | 450 |
| 2009-01-26 | 448 | 448 | 448 | 448 | 7,500 | 448 |
| 2009-01-23 | 448 | 448 | 444 | 448 | 6,200 | 448 |
| 2009-01-22 | 449 | 449 | 448 | 448 | 6,800 | 448 |
| 2009-01-21 | 448 | 448 | 430 | 448 | 9,400 | 448 |
| 2009-01-20 | 445 | 448 | 423 | 448 | 12,900 | 448 |
| 2009-01-19 | 436 | 445 | 430 | 445 | 13,400 | 445 |
| 2009-01-16 | 429 | 434 | 423 | 433 | 14,300 | 433 |
| 2009-01-15 | 428 | 428 | 423 | 428 | 6,600 | 428 |
| 2009-01-14 | 424 | 432 | 422 | 423 | 10,700 | 423 |
| 2009-01-13 | 446 | 446 | 430 | 434 | 19,700 | 434 |
| 2009-01-09 | 433 | 433 | 425 | 427 | 6,700 | 427 |
| 2009-01-08 | 434 | 435 | 434 | 435 | 200 | 435 |
| 2009-01-07 | 435 | 437 | 434 | 434 | 1,900 | 434 |
| 2009-01-06 | 435 | 436 | 431 | 434 | 800 | 434 |
| 2009-01-05 | 440 | 440 | 435 | 435 | 5,800 | 435 |
分割・併合履歴 ： [2003-03-26]1株→2株
