2344 平安レイサービス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	400	405	400	405	6,200	405
2011-12-29	395	399	392	399	5,500	399
2011-12-28	397	398	394	398	14,600	398
2011-12-27	393	398	391	394	3,500	394
2011-12-26	385	394	385	393	14,300	393
2011-12-22	390	390	387	388	27,700	388
2011-12-21	399	399	388	390	18,300	390
2011-12-20	388	390	388	388	11,700	388
2011-12-19	388	388	387	388	10,000	388
2011-12-16	389	394	388	388	5,600	388
2011-12-15	388	390	387	388	6,500	388
2011-12-14	388	388	386	388	15,600	388
2011-12-13	388	389	387	388	17,800	388
2011-12-12	388	390	387	388	17,200	388
2011-12-09	388	390	387	388	8,700	388
2011-12-08	387	391	387	387	9,100	387
2011-12-07	387	388	386	387	11,900	387
2011-12-06	388	390	385	387	13,800	387
2011-12-05	388	393	388	390	23,900	390
2011-12-02	389	390	380	390	8,700	390
2011-12-01	388	392	387	388	13,100	388
2011-11-30	386	387	386	387	1,200	387
2011-11-29	385	388	385	385	3,300	385
2011-11-28	379	385	379	382	4,800	382
2011-11-25	384	390	381	384	4,900	384
2011-11-24	384	389	384	389	1,600	389
2011-11-22	386	389	385	385	3,800	385
2011-11-21	390	390	382	384	5,900	384
2011-11-18	392	395	390	395	9,200	395
2011-11-17	392	395	392	394	1,500	394
2011-11-16	394	395	393	395	3,700	395
2011-11-15	396	400	393	393	8,200	393
2011-11-14	400	400	393	393	10,800	393
2011-11-11	398	400	383	394	16,000	394
2011-11-10	398	400	396	397	5,600	397
2011-11-09	402	402	398	400	16,100	400
2011-11-08	405	406	403	403	5,300	403
2011-11-07	406	409	404	407	6,600	407
2011-11-04	405	409	404	406	2,800	406
2011-11-02	406	407	404	405	3,300	405
2011-11-01	409	410	409	409	2,900	409
2011-10-31	406	410	404	407	8,100	407
2011-10-28	404	412	403	406	5,400	406
2011-10-27	403	406	403	403	2,800	403
2011-10-26	403	405	403	403	1,900	403
2011-10-25	404	406	403	403	2,900	403
2011-10-24	403	406	402	404	6,900	404
2011-10-21	405	405	403	403	1,300	403
2011-10-20	406	406	404	405	800	405
2011-10-19	408	408	404	406	4,100	406
2011-10-18	407	407	404	404	4,000	404
2011-10-17	406	410	406	409	1,100	409
2011-10-14	410	410	400	406	11,700	406
2011-10-13	407	410	401	410	12,600	410
2011-10-12	410	410	407	407	6,100	407
2011-10-11	407	410	407	407	1,500	407
2011-10-07	406	409	406	406	1,700	406
2011-10-06	404	409	404	409	4,200	409
2011-10-05	404	408	399	406	6,900	406
2011-10-04	404	404	403	403	2,600	403
2011-10-03	405	409	405	408	2,500	408
2011-09-30	407	411	407	410	2,400	410
2011-09-29	411	411	403	403	1,900	403
2011-09-28	405	407	404	404	1,300	404
2011-09-27	407	408	405	405	5,400	405
2011-09-26	412	412	406	406	2,700	406
2011-09-22	413	415	410	413	8,200	413
2011-09-21	415	417	415	417	1,300	417
2011-09-20	411	414	410	414	4,700	414
2011-09-16	415	416	415	416	3,000	416
2011-09-15	415	415	414	414	2,200	414
2011-09-14	416	416	412	413	1,300	413
2011-09-13	418	418	416	416	2,100	416
2011-09-12	418	425	414	414	7,500	414
2011-09-09	411	418	411	418	1,600	418
2011-09-08	415	421	415	416	5,700	416
2011-09-07	413	413	406	408	3,900	408
2011-09-06	410	411	410	411	400	411
2011-09-05	410	412	408	408	3,900	408
2011-09-02	414	414	413	413	1,200	413
2011-09-01	413	416	413	416	300	416
2011-08-31	412	413	412	413	2,800	413
2011-08-30	409	412	409	411	2,400	411
2011-08-29	407	408	406	408	1,300	408
2011-08-26	405	405	404	405	3,600	405
2011-08-25	405	405	403	403	4,100	403
2011-08-24	407	407	403	403	8,000	403
2011-08-23	405	405	404	405	6,600	405
2011-08-22	404	409	404	404	8,600	404
2011-08-19	406	406	402	404	12,300	404
2011-08-18	408	414	408	412	3,300	412
2011-08-17	409	413	407	411	11,400	411
2011-08-16	414	414	409	409	8,900	409
2011-08-15	410	410	409	410	17,100	410
2011-08-12	427	427	410	414	14,100	414
2011-08-11	412	412	410	411	13,000	411
2011-08-10	423	423	418	420	6,200	420
2011-08-09	416	422	406	419	7,200	419
2011-08-08	420	420	415	419	1,300	419
2011-08-05	415	420	409	420	6,900	420
2011-08-04	420	423	419	419	5,500	419
2011-08-03	422	423	421	423	3,700	423
2011-08-02	433	433	426	426	500	426
2011-08-01	425	430	422	430	400	430
2011-07-29	423	424	421	424	2,400	424
2011-07-28	430	430	425	426	4,000	426
2011-07-27	431	431	430	430	700	430
2011-07-26	433	435	431	432	3,000	432
2011-07-25	435	435	431	431	1,900	431
2011-07-22	430	434	430	431	1,600	431
2011-07-21	435	435	430	435	900	435
2011-07-20	435	435	435	435	5,500	435
2011-07-19	435	435	435	435	600	435
2011-07-15	427	430	426	430	400	430
2011-07-14	430	432	426	432	800	432
2011-07-13	425	425	425	425	200	425
2011-07-12	430	430	425	425	7,900	425
2011-07-11	426	429	426	429	400	429
2011-07-08	421	423	421	423	1,000	423
2011-07-07	419	420	416	419	5,300	419
2011-07-06	422	425	419	419	1,400	419
2011-07-05	420	421	419	419	11,300	419
2011-07-04	425	425	417	419	4,700	419
2011-07-01	422	425	420	420	13,900	420
2011-06-30	414	423	414	418	5,700	418
2011-06-29	420	420	414	414	1,700	414
2011-06-28	419	420	413	413	2,100	413
2011-06-27	410	423	410	411	1,300	411
2011-06-24	410	410	409	409	8,300	409
2011-06-23	414	414	409	409	5,700	409
2011-06-22	422	422	412	415	5,500	415
2011-06-21	410	414	410	414	1,100	414
2011-06-20	410	415	409	410	15,400	410
2011-06-17	419	419	412	412	2,700	412
2011-06-16	419	419	416	419	900	419
2011-06-15	416	420	416	420	4,600	420
2011-06-14	418	419	417	417	4,300	417
2011-06-13	429	429	419	419	3,300	419
2011-06-10	420	420	418	418	3,400	418
2011-06-09	418	422	418	420	3,100	420
2011-06-08	420	420	418	418	2,500	418
2011-06-07	420	420	418	419	1,900	419
2011-06-06	425	425	420	422	2,800	422
2011-06-03	425	425	425	425	1,000	425
2011-06-02	425	425	425	425	2,400	425
2011-06-01	426	426	425	425	1,000	425
2011-05-31	428	428	425	426	4,700	426
2011-05-30	428	430	428	429	1,600	429
2011-05-27	426	431	426	428	1,100	428
2011-05-26	432	432	426	426	1,700	426
2011-05-25	427	432	427	427	1,100	427
2011-05-24	427	429	427	427	1,300	427
2011-05-23	430	430	427	427	1,500	427
2011-05-20	430	436	430	431	1,600	431
2011-05-19	430	433	430	430	2,700	430
2011-05-18	430	430	430	430	3,500	430
2011-05-17	426	431	425	431	1,400	431
2011-05-16	425	430	425	430	2,300	430
2011-05-13	431	432	427	428	2,100	428
2011-05-12	444	444	431	431	5,200	431
2011-05-11	445	445	432	443	8,300	443
2011-05-10	450	450	432	440	5,900	440
2011-05-09	447	458	446	458	5,600	458
2011-05-06	447	454	446	454	2,900	454
2011-05-02	446	450	445	450	6,900	450
2011-04-28	445	448	445	446	700	446
2011-04-27	442	451	441	441	3,700	441
2011-04-26	441	441	441	441	1,000	441
2011-04-25	440	446	440	446	3,000	446
2011-04-22	440	445	440	445	2,100	445
2011-04-21	441	441	440	441	5,600	441
2011-04-20	440	441	440	440	2,500	440
2011-04-19	440	445	435	445	3,500	445
2011-04-18	441	441	433	436	900	436
2011-04-15	440	455	440	441	5,800	441
2011-04-14	441	445	440	440	8,200	440
2011-04-13	443	450	440	445	6,900	445
2011-04-12	453	453	435	450	8,400	450
2011-04-11	450	455	450	455	1,900	455
2011-04-08	435	450	435	450	5,700	450
2011-04-07	450	450	450	450	9,600	450
2011-04-06	445	450	436	450	7,200	450
2011-04-05	447	455	447	451	1,000	451
2011-04-04	455	455	455	455	2,300	455
2011-04-01	446	455	446	450	2,800	450
2011-03-31	449	458	448	458	2,400	458
2011-03-30	448	455	446	454	3,800	454
2011-03-29	450	456	448	456	2,500	456
2011-03-28	456	460	450	460	3,400	460
2011-03-25	463	463	455	459	3,100	459
2011-03-24	462	468	455	455	5,100	455
2011-03-23	471	471	470	470	2,200	470
2011-03-22	451	455	450	455	3,800	455
2011-03-18	436	447	436	444	3,700	444
2011-03-17	434	450	434	436	7,400	436
2011-03-16	409	434	409	434	6,900	434
2011-03-15	460	460	408	408	41,100	408
2011-03-14	442	458	421	458	18,100	458
2011-03-11	460	460	455	455	3,000	455
2011-03-10	457	462	457	462	2,400	462
2011-03-09	465	465	460	462	4,600	462
2011-03-08	466	468	463	464	1,900	464
2011-03-07	474	474	465	468	8,800	468
2011-03-04	477	477	475	475	4,100	475
2011-03-03	476	477	475	477	1,300	477
2011-03-02	472	477	472	477	400	477
2011-03-01	473	475	469	475	3,300	475
2011-02-28	480	480	469	469	2,400	469
2011-02-25	469	469	468	468	600	468
2011-02-24	475	475	467	467	11,300	467
2011-02-23	464	464	461	462	7,200	462
2011-02-22	475	475	464	470	14,100	470
2011-02-21	470	470	467	470	6,300	470
2011-02-18	474	476	469	472	1,300	472
2011-02-17	471	473	467	473	700	473
2011-02-16	474	476	466	469	1,800	469
2011-02-15	475	477	466	466	11,700	466
2011-02-14	474	474	463	469	11,700	469
2011-02-10	473	475	473	473	1,700	473
2011-02-09	476	476	472	474	1,300	474
2011-02-08	470	480	470	476	7,700	476
2011-02-07	465	469	460	469	6,100	469
2011-02-04	460	460	449	460	4,800	460
2011-02-03	460	464	460	460	3,600	460
2011-02-02	460	463	460	462	2,500	462
2011-02-01	451	460	451	455	10,200	455
2011-01-31	450	450	450	450	1,000	450
2011-01-28	449	449	448	449	20,300	449
2011-01-27	453	455	449	449	1,100	449
2011-01-26	453	460	453	460	500	460
2011-01-25	449	455	449	455	900	455
2011-01-24	465	465	442	446	6,900	446
2011-01-21	464	465	464	464	7,300	464
2011-01-20	462	464	461	464	5,400	464
2011-01-19	462	462	460	461	14,700	461
2011-01-18	458	460	458	458	4,900	458
2011-01-17	459	459	458	458	15,800	458
2011-01-14	462	462	455	458	29,600	458
2011-01-13	461	465	459	462	8,300	462
2011-01-12	454	457	454	457	16,700	457
2011-01-11	445	454	445	454	9,400	454
2011-01-07	440	445	439	445	17,600	445
2011-01-06	442	442	439	440	17,400	440
2011-01-05	438	442	435	442	14,200	442
2011-01-04	440	440	433	437	9,600	437

分割・併合履歴： [2003-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31