2344 平安レイサービス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	438	440	437	440	2,400	440
2010-12-29	438	440	438	438	1,000	438
2010-12-28	450	450	436	440	19,300	440
2010-12-27	430	430	426	426	1,100	426
2010-12-24	430	430	430	430	1,200	430
2010-12-22	440	440	438	438	13,100	438
2010-12-21	448	450	425	435	28,800	435
2010-12-20	461	461	435	444	23,200	444
2010-12-17	450	455	450	455	10,000	455
2010-12-16	447	450	447	450	11,900	450
2010-12-15	441	445	441	445	7,000	445
2010-12-14	441	447	440	441	15,700	441
2010-12-13	440	440	430	440	20,500	440
2010-12-10	425	425	422	424	19,900	424
2010-12-09	419	422	411	418	16,000	418
2010-12-08	415	423	415	418	10,800	418
2010-12-07	412	415	412	415	2,100	415
2010-12-06	411	412	411	412	6,500	412
2010-12-03	410	411	410	411	3,600	411
2010-12-02	407	409	407	408	9,900	408
2010-12-01	406	407	405	407	1,500	407
2010-11-30	405	406	405	405	4,200	405
2010-11-29	402	402	402	402	3,500	402
2010-11-26	406	406	400	402	35,200	402
2010-11-25	408	408	404	404	5,100	404
2010-11-24	409	409	403	403	13,100	403
2010-11-22	404	405	400	400	15,400	400
2010-11-19	410	410	400	404	12,500	404
2010-11-18	409	409	400	405	18,000	405
2010-11-17	400	400	400	400	10,100	400
2010-11-16	402	402	399	399	21,300	399
2010-11-15	400	401	400	401	13,800	401
2010-11-12	400	401	400	400	7,900	400
2010-11-11	395	399	395	399	3,900	399
2010-11-10	395	399	395	398	4,400	398
2010-11-09	399	399	391	395	11,900	395
2010-11-08	385	386	385	386	3,000	386
2010-11-05	384	385	382	384	3,100	384
2010-11-04	382	384	382	384	3,500	384
2010-11-02	380	384	380	381	2,500	381
2010-11-01	382	384	379	384	2,200	384
2010-10-29	379	379	375	378	3,800	378
2010-10-28	378	379	378	379	1,000	379
2010-10-27	379	379	377	377	1,600	377
2010-10-26	383	385	377	378	11,900	378
2010-10-25	381	381	376	376	1,900	376
2010-10-22	384	384	377	382	1,700	382
2010-10-21	385	385	384	385	7,300	385
2010-10-20	382	385	382	385	4,700	385
2010-10-19	379	380	379	379	1,700	379
2010-10-18	381	381	375	376	7,400	376
2010-10-15	381	382	380	380	5,200	380
2010-10-14	384	384	380	381	5,900	381
2010-10-13	387	387	382	383	11,100	383
2010-10-12	392	392	389	389	2,500	389
2010-10-08	388	394	386	387	4,900	387
2010-10-07	386	388	386	387	3,900	387
2010-10-06	390	390	387	387	3,300	387
2010-10-05	391	391	389	389	600	389
2010-10-04	390	392	390	390	1,000	390
2010-10-01	389	391	389	389	1,200	389
2010-09-30	387	390	387	388	2,900	388
2010-09-29	390	391	390	391	1,100	391
2010-09-28	388	394	388	394	1,600	394
2010-09-27	394	396	391	395	4,500	395
2010-09-24	396	396	395	396	1,400	396
2010-09-22	392	393	390	391	6,100	391
2010-09-21	397	397	393	393	2,700	393
2010-09-17	393	396	393	396	4,900	396
2010-09-16	391	393	389	390	9,100	390
2010-09-15	393	393	390	390	8,000	390
2010-09-14	391	392	390	390	4,000	390
2010-09-13	393	393	391	391	5,000	391
2010-09-10	392	392	390	392	9,200	392
2010-09-09	391	392	391	391	4,100	391
2010-09-08	392	393	391	393	3,200	393
2010-09-07	394	394	394	394	600	394
2010-09-06	391	393	390	392	7,100	392
2010-09-03	391	394	391	391	5,600	391
2010-09-02	395	395	391	392	3,800	392
2010-09-01	395	395	391	391	6,400	391
2010-08-31	395	395	395	395	300	395
2010-08-30	396	397	393	396	1,600	396
2010-08-27	393	397	393	396	500	396
2010-08-26	396	396	396	396	400	396
2010-08-25	397	397	391	397	4,000	397
2010-08-24	396	396	393	393	5,400	393
2010-08-23	395	395	395	395	1,200	395
2010-08-20	396	397	394	397	2,200	397
2010-08-19	395	399	395	395	2,900	395
2010-08-18	396	396	395	395	1,200	395
2010-08-17	395	395	394	394	1,200	394
2010-08-16	396	396	395	395	3,700	395
2010-08-13	396	396	396	396	700	396
2010-08-12	402	402	398	398	7,700	398
2010-08-11	397	398	396	397	3,300	397
2010-08-10	397	398	396	397	3,900	397
2010-08-09	400	400	397	397	1,400	397
2010-08-06	398	400	398	400	400	400
2010-08-05	399	399	398	398	3,000	398
2010-08-04	400	400	396	400	1,000	400
2010-08-03	395	400	395	400	2,200	400
2010-08-02	397	400	397	397	4,200	397
2010-07-29	400	400	400	400	800	400
2010-07-28	398	400	398	400	800	400
2010-07-27	397	397	396	396	1,200	396
2010-07-26	401	401	400	400	900	400
2010-07-23	400	400	396	400	1,300	400
2010-07-22	395	396	395	396	1,100	396
2010-07-21	396	396	396	396	900	396
2010-07-20	395	400	395	396	2,100	396
2010-07-16	395	395	395	395	4,000	395
2010-07-15	397	400	397	397	1,300	397
2010-07-14	397	397	397	397	3,600	397
2010-07-13	400	400	396	396	1,500	396
2010-07-12	401	405	396	397	9,200	397
2010-07-09	400	400	399	400	700	400
2010-07-08	400	400	397	400	6,600	400
2010-07-07	397	399	396	396	2,400	396
2010-07-06	398	398	396	397	3,800	397
2010-07-05	396	398	396	396	7,700	396
2010-07-02	398	398	398	398	1,000	398
2010-07-01	397	399	397	399	4,000	399
2010-06-30	395	397	392	397	4,300	397
2010-06-29	400	400	396	398	1,800	398
2010-06-28	398	399	398	399	1,300	399
2010-06-25	400	401	399	399	4,600	399
2010-06-24	404	404	399	400	5,300	400
2010-06-23	400	404	400	404	1,700	404
2010-06-22	399	400	399	400	400	400
2010-06-21	400	400	399	399	6,100	399
2010-06-18	405	405	400	400	6,500	400
2010-06-17	400	400	399	399	1,100	399
2010-06-16	400	404	400	404	1,400	404
2010-06-15	400	400	399	399	2,500	399
2010-06-14	406	406	402	402	2,500	402
2010-06-11	399	402	399	402	900	402
2010-06-10	399	399	397	398	7,400	398
2010-06-09	400	402	399	399	3,100	399
2010-06-08	402	402	400	400	400	400
2010-06-07	405	405	401	401	600	401
2010-06-04	409	409	409	409	2,700	409
2010-06-03	399	402	399	401	900	401
2010-06-02	404	404	398	400	4,300	400
2010-06-01	403	403	402	403	1,000	403
2010-05-31	402	405	402	402	1,800	402
2010-05-28	403	403	400	401	1,000	401
2010-05-27	400	401	398	401	7,700	401
2010-05-26	401	404	401	404	3,000	404
2010-05-25	401	401	400	400	3,700	400
2010-05-24	405	405	405	405	800	405
2010-05-21	401	402	399	400	8,300	400
2010-05-20	405	406	402	403	4,100	403
2010-05-19	405	406	400	406	7,100	406
2010-05-18	410	410	404	404	7,300	404
2010-05-17	412	412	409	410	7,100	410
2010-05-14	415	415	414	414	1,700	414
2010-05-13	420	420	414	414	6,300	414
2010-05-12	423	423	420	420	2,300	420
2010-05-11	426	426	416	416	5,300	416
2010-05-10	415	416	415	415	2,600	415
2010-05-07	415	415	410	415	9,400	415
2010-05-06	421	422	421	421	1,800	421
2010-04-30	420	426	420	426	3,000	426
2010-04-28	416	420	416	419	5,300	419
2010-04-27	418	418	417	418	2,800	418
2010-04-26	421	421	417	417	3,000	417
2010-04-23	429	429	419	419	1,500	419
2010-04-22	423	426	420	421	9,800	421
2010-04-21	419	424	413	417	6,800	417
2010-04-20	420	421	420	421	6,200	421
2010-04-19	422	422	415	420	3,800	420
2010-04-16	422	425	416	425	4,300	425
2010-04-15	419	420	413	420	5,500	420
2010-04-14	413	420	413	420	2,200	420
2010-04-13	423	423	415	417	3,100	417
2010-04-12	425	426	418	420	3,600	420
2010-04-09	418	418	413	416	1,500	416
2010-04-08	418	422	418	420	3,600	420
2010-04-07	423	423	420	420	900	420
2010-04-06	414	423	412	420	13,800	420
2010-04-05	413	414	412	412	3,200	412
2010-04-02	412	412	410	410	2,400	410
2010-04-01	412	412	410	412	2,400	412
2010-03-31	413	414	413	413	4,100	413
2010-03-30	406	413	406	413	4,000	413
2010-03-29	404	408	401	406	5,300	406
2010-03-26	414	418	413	418	6,100	418
2010-03-25	416	418	411	414	16,900	414
2010-03-24	411	416	410	415	14,600	415
2010-03-23	408	411	408	409	21,900	409
2010-03-19	404	407	402	404	10,300	404
2010-03-18	405	408	405	406	18,600	406
2010-03-17	407	409	406	408	21,300	408
2010-03-16	408	409	405	409	18,800	409
2010-03-15	406	409	406	407	5,600	407
2010-03-12	408	409	407	407	4,000	407
2010-03-11	405	407	405	407	6,700	407
2010-03-10	405	410	402	406	10,400	406
2010-03-09	408	408	405	405	2,100	405
2010-03-08	405	408	405	406	2,600	406
2010-03-05	402	408	402	406	3,300	406
2010-03-04	402	408	401	405	8,300	405
2010-03-03	404	408	404	406	5,500	406
2010-03-02	400	406	400	405	14,700	405
2010-03-01	398	402	398	402	13,900	402
2010-02-26	398	402	398	400	8,200	400
2010-02-25	398	400	397	400	3,700	400
2010-02-24	399	399	398	398	2,200	398
2010-02-23	399	400	397	399	5,900	399
2010-02-22	400	401	399	399	9,900	399
2010-02-19	399	400	397	400	6,000	400
2010-02-18	399	401	390	399	12,600	399
2010-02-17	400	400	399	399	2,300	399
2010-02-16	400	404	398	400	7,000	400
2010-02-15	401	403	400	400	6,800	400
2010-02-12	403	403	400	403	4,900	403
2010-02-10	403	405	400	403	8,000	403
2010-02-09	400	405	400	405	2,800	405
2010-02-08	404	405	401	404	4,900	404
2010-02-05	402	402	401	402	3,300	402
2010-02-04	403	405	402	402	2,200	402
2010-02-03	405	406	405	405	3,100	405
2010-02-02	405	405	405	405	200	405
2010-02-01	404	405	403	405	2,200	405
2010-01-28	404	404	402	404	7,400	404
2010-01-27	411	412	404	404	8,000	404
2010-01-26	417	418	410	410	3,000	410
2010-01-25	409	419	408	418	1,600	418
2010-01-22	410	414	409	411	2,100	411
2010-01-21	413	416	410	416	2,500	416
2010-01-20	413	413	408	410	1,100	410
2010-01-19	408	410	408	410	1,800	410
2010-01-18	410	410	405	405	7,700	405
2010-01-15	417	417	405	409	3,700	409
2010-01-14	409	412	407	408	11,700	408
2010-01-13	407	409	403	405	7,700	405
2010-01-12	405	406	400	402	17,900	402
2010-01-08	405	407	402	405	30,900	405
2010-01-07	407	407	404	405	17,900	405
2010-01-06	418	419	410	412	6,900	412
2010-01-05	409	415	409	415	3,300	415
2010-01-04	407	410	406	409	4,700	409

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