2344 平安レイサービス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 685 | 690 | 684 | 686 | 6,300 | 686 |
| 2015-12-29 | 671 | 688 | 671 | 685 | 2,900 | 685 |
| 2015-12-28 | 667 | 689 | 667 | 674 | 6,000 | 674 |
| 2015-12-25 | 675 | 677 | 667 | 672 | 19,400 | 672 |
| 2015-12-24 | 681 | 681 | 675 | 675 | 6,500 | 675 |
| 2015-12-22 | 681 | 684 | 678 | 679 | 2,900 | 679 |
| 2015-12-21 | 682 | 683 | 680 | 680 | 6,300 | 680 |
| 2015-12-18 | 694 | 694 | 682 | 682 | 5,700 | 682 |
| 2015-12-17 | 693 | 694 | 685 | 687 | 6,000 | 687 |
| 2015-12-16 | 692 | 692 | 685 | 686 | 5,000 | 686 |
| 2015-12-15 | 690 | 690 | 690 | 690 | 1,100 | 690 |
| 2015-12-14 | 679 | 687 | 679 | 687 | 3,600 | 687 |
| 2015-12-11 | 677 | 686 | 676 | 685 | 3,700 | 685 |
| 2015-12-10 | 685 | 687 | 674 | 676 | 14,500 | 676 |
| 2015-12-09 | 692 | 692 | 685 | 685 | 6,500 | 685 |
| 2015-12-08 | 695 | 695 | 690 | 693 | 3,400 | 693 |
| 2015-12-07 | 697 | 697 | 691 | 695 | 10,000 | 695 |
| 2015-12-04 | 691 | 691 | 685 | 691 | 4,800 | 691 |
| 2015-12-03 | 690 | 694 | 690 | 690 | 6,300 | 690 |
| 2015-12-02 | 692 | 693 | 684 | 690 | 6,100 | 690 |
| 2015-12-01 | 688 | 692 | 686 | 691 | 2,700 | 691 |
| 2015-11-30 | 693 | 694 | 683 | 694 | 3,800 | 694 |
| 2015-11-27 | 691 | 691 | 681 | 683 | 14,800 | 683 |
| 2015-11-26 | 687 | 692 | 684 | 690 | 6,800 | 690 |
| 2015-11-25 | 686 | 691 | 686 | 691 | 4,200 | 691 |
| 2015-11-24 | 681 | 691 | 681 | 691 | 7,400 | 691 |
| 2015-11-20 | 684 | 685 | 678 | 681 | 2,600 | 681 |
| 2015-11-19 | 682 | 684 | 680 | 684 | 800 | 684 |
| 2015-11-18 | 683 | 683 | 680 | 681 | 1,500 | 681 |
| 2015-11-17 | 685 | 692 | 682 | 683 | 2,500 | 683 |
| 2015-11-16 | 681 | 690 | 680 | 682 | 2,600 | 682 |
| 2015-11-13 | 678 | 689 | 678 | 682 | 2,700 | 682 |
| 2015-11-12 | 692 | 692 | 670 | 692 | 8,700 | 692 |
| 2015-11-11 | 691 | 697 | 685 | 695 | 4,800 | 695 |
| 2015-11-10 | 690 | 698 | 685 | 691 | 11,000 | 691 |
| 2015-11-09 | 671 | 685 | 664 | 676 | 10,800 | 676 |
| 2015-11-06 | 668 | 668 | 660 | 663 | 11,200 | 663 |
| 2015-11-05 | 668 | 669 | 668 | 668 | 1,600 | 668 |
| 2015-11-04 | 670 | 672 | 667 | 668 | 1,500 | 668 |
| 2015-11-02 | 672 | 675 | 663 | 667 | 5,100 | 667 |
| 2015-10-30 | 670 | 673 | 663 | 673 | 4,100 | 673 |
| 2015-10-29 | 665 | 667 | 665 | 666 | 2,100 | 666 |
| 2015-10-28 | 666 | 669 | 665 | 665 | 8,600 | 665 |
| 2015-10-27 | 668 | 668 | 664 | 665 | 3,600 | 665 |
| 2015-10-26 | 663 | 670 | 662 | 669 | 5,800 | 669 |
| 2015-10-23 | 662 | 669 | 659 | 664 | 10,000 | 664 |
| 2015-10-22 | 657 | 662 | 657 | 661 | 2,300 | 661 |
| 2015-10-21 | 655 | 661 | 654 | 661 | 4,600 | 661 |
| 2015-10-20 | 658 | 658 | 654 | 655 | 4,200 | 655 |
| 2015-10-19 | 655 | 657 | 653 | 653 | 8,100 | 653 |
| 2015-10-16 | 655 | 655 | 650 | 653 | 13,400 | 653 |
| 2015-10-15 | 650 | 657 | 649 | 657 | 15,500 | 657 |
| 2015-10-14 | 660 | 661 | 651 | 655 | 9,300 | 655 |
| 2015-10-13 | 660 | 664 | 660 | 661 | 7,500 | 661 |
| 2015-10-09 | 657 | 661 | 648 | 660 | 35,600 | 660 |
| 2015-10-08 | 661 | 665 | 656 | 658 | 6,800 | 658 |
| 2015-10-07 | 659 | 665 | 659 | 664 | 16,400 | 664 |
| 2015-10-06 | 660 | 664 | 656 | 659 | 8,600 | 659 |
| 2015-10-05 | 660 | 665 | 659 | 662 | 2,500 | 662 |
| 2015-10-02 | 666 | 666 | 651 | 660 | 9,000 | 660 |
| 2015-10-01 | 669 | 669 | 659 | 667 | 3,200 | 667 |
| 2015-09-30 | 668 | 669 | 654 | 669 | 9,700 | 669 |
| 2015-09-29 | 670 | 674 | 666 | 666 | 5,200 | 666 |
| 2015-09-28 | 689 | 689 | 674 | 675 | 14,400 | 675 |
| 2015-09-25 | 685 | 699 | 685 | 694 | 3,600 | 694 |
| 2015-09-24 | 680 | 697 | 680 | 695 | 4,800 | 695 |
| 2015-09-18 | 685 | 688 | 682 | 686 | 3,800 | 686 |
| 2015-09-17 | 683 | 691 | 683 | 684 | 3,600 | 684 |
| 2015-09-16 | 681 | 682 | 680 | 681 | 1,500 | 681 |
| 2015-09-15 | 681 | 688 | 676 | 680 | 7,400 | 680 |
| 2015-09-14 | 685 | 691 | 681 | 681 | 7,700 | 681 |
| 2015-09-11 | 682 | 687 | 682 | 687 | 2,200 | 687 |
| 2015-09-10 | 681 | 684 | 679 | 682 | 4,700 | 682 |
| 2015-09-09 | 678 | 690 | 678 | 681 | 5,100 | 681 |
| 2015-09-08 | 681 | 688 | 665 | 672 | 9,900 | 672 |
| 2015-09-07 | 692 | 692 | 671 | 672 | 10,500 | 672 |
| 2015-09-04 | 696 | 698 | 692 | 692 | 3,100 | 692 |
| 2015-09-03 | 693 | 696 | 692 | 695 | 3,800 | 695 |
| 2015-09-02 | 688 | 700 | 684 | 695 | 10,000 | 695 |
| 2015-09-01 | 706 | 710 | 692 | 692 | 5,000 | 692 |
| 2015-08-31 | 710 | 710 | 705 | 706 | 3,200 | 706 |
| 2015-08-28 | 707 | 715 | 707 | 715 | 15,900 | 715 |
| 2015-08-27 | 699 | 710 | 695 | 697 | 7,500 | 697 |
| 2015-08-26 | 695 | 708 | 694 | 696 | 7,500 | 696 |
| 2015-08-25 | 679 | 700 | 675 | 688 | 32,300 | 688 |
| 2015-08-24 | 712 | 715 | 699 | 707 | 18,900 | 707 |
| 2015-08-21 | 715 | 719 | 713 | 719 | 2,900 | 719 |
| 2015-08-20 | 721 | 721 | 718 | 718 | 2,900 | 718 |
| 2015-08-19 | 726 | 726 | 718 | 726 | 5,100 | 726 |
| 2015-08-18 | 725 | 727 | 723 | 725 | 1,800 | 725 |
| 2015-08-17 | 726 | 728 | 722 | 724 | 3,500 | 724 |
| 2015-08-14 | 726 | 726 | 720 | 721 | 4,100 | 721 |
| 2015-08-13 | 728 | 728 | 721 | 722 | 5,000 | 722 |
| 2015-08-12 | 728 | 729 | 716 | 727 | 25,400 | 727 |
| 2015-08-11 | 713 | 717 | 713 | 714 | 4,600 | 714 |
| 2015-08-10 | 716 | 716 | 710 | 711 | 13,400 | 711 |
| 2015-08-07 | 719 | 720 | 716 | 716 | 9,100 | 716 |
| 2015-08-06 | 721 | 725 | 719 | 719 | 8,300 | 719 |
| 2015-08-05 | 718 | 723 | 717 | 722 | 3,600 | 722 |
| 2015-08-04 | 722 | 724 | 718 | 718 | 6,100 | 718 |
| 2015-08-03 | 723 | 728 | 721 | 721 | 4,000 | 721 |
| 2015-07-31 | 723 | 728 | 723 | 723 | 2,300 | 723 |
| 2015-07-30 | 723 | 727 | 723 | 726 | 3,400 | 726 |
| 2015-07-29 | 727 | 727 | 722 | 727 | 1,600 | 727 |
| 2015-07-28 | 724 | 724 | 721 | 721 | 1,800 | 721 |
| 2015-07-27 | 724 | 727 | 724 | 724 | 1,800 | 724 |
| 2015-07-24 | 728 | 728 | 723 | 724 | 3,600 | 724 |
| 2015-07-23 | 725 | 726 | 725 | 725 | 900 | 725 |
| 2015-07-22 | 725 | 728 | 723 | 728 | 3,100 | 728 |
| 2015-07-21 | 724 | 732 | 723 | 725 | 12,700 | 725 |
| 2015-07-17 | 728 | 731 | 727 | 728 | 3,000 | 728 |
| 2015-07-16 | 731 | 732 | 727 | 732 | 3,700 | 732 |
| 2015-07-15 | 725 | 731 | 725 | 731 | 3,500 | 731 |
| 2015-07-14 | 726 | 730 | 726 | 726 | 3,700 | 726 |
| 2015-07-13 | 732 | 732 | 726 | 729 | 12,800 | 729 |
| 2015-07-10 | 723 | 725 | 723 | 724 | 2,300 | 724 |
| 2015-07-09 | 720 | 724 | 712 | 722 | 17,900 | 722 |
| 2015-07-08 | 732 | 732 | 720 | 725 | 22,900 | 725 |
| 2015-07-07 | 728 | 735 | 725 | 735 | 8,500 | 735 |
| 2015-07-06 | 729 | 729 | 723 | 723 | 3,600 | 723 |
| 2015-07-03 | 729 | 730 | 729 | 730 | 3,900 | 730 |
| 2015-07-02 | 729 | 729 | 723 | 726 | 5,700 | 726 |
| 2015-07-01 | 725 | 728 | 724 | 728 | 17,800 | 728 |
| 2015-06-30 | 725 | 725 | 720 | 725 | 4,400 | 725 |
| 2015-06-29 | 724 | 728 | 720 | 725 | 5,100 | 725 |
| 2015-06-26 | 725 | 726 | 721 | 726 | 15,900 | 726 |
| 2015-06-25 | 719 | 725 | 719 | 724 | 15,600 | 724 |
| 2015-06-24 | 725 | 726 | 719 | 719 | 34,800 | 719 |
| 2015-06-23 | 725 | 727 | 723 | 725 | 14,400 | 725 |
| 2015-06-22 | 725 | 725 | 721 | 725 | 8,600 | 725 |
| 2015-06-19 | 724 | 724 | 719 | 722 | 8,100 | 722 |
| 2015-06-18 | 722 | 724 | 722 | 723 | 500 | 723 |
| 2015-06-17 | 725 | 725 | 721 | 721 | 6,300 | 721 |
| 2015-06-16 | 725 | 725 | 721 | 725 | 5,800 | 725 |
| 2015-06-15 | 725 | 728 | 723 | 728 | 10,800 | 728 |
| 2015-06-12 | 725 | 729 | 724 | 725 | 9,600 | 725 |
| 2015-06-11 | 722 | 726 | 722 | 724 | 3,200 | 724 |
| 2015-06-10 | 724 | 727 | 721 | 721 | 6,200 | 721 |
| 2015-06-09 | 724 | 728 | 723 | 724 | 2,600 | 724 |
| 2015-06-08 | 726 | 730 | 724 | 724 | 20,200 | 724 |
| 2015-06-05 | 730 | 731 | 725 | 727 | 17,200 | 727 |
| 2015-06-04 | 738 | 738 | 730 | 732 | 16,800 | 732 |
| 2015-06-03 | 731 | 742 | 726 | 741 | 29,400 | 741 |
| 2015-06-02 | 738 | 739 | 734 | 734 | 4,000 | 734 |
| 2015-06-01 | 738 | 740 | 738 | 739 | 16,200 | 739 |
| 2015-05-29 | 735 | 739 | 735 | 739 | 2,300 | 739 |
| 2015-05-28 | 739 | 739 | 733 | 735 | 2,400 | 735 |
| 2015-05-27 | 740 | 744 | 735 | 740 | 10,800 | 740 |
| 2015-05-26 | 735 | 738 | 733 | 735 | 2,600 | 735 |
| 2015-05-25 | 735 | 736 | 730 | 731 | 4,700 | 731 |
| 2015-05-22 | 734 | 734 | 730 | 730 | 2,100 | 730 |
| 2015-05-21 | 734 | 737 | 730 | 730 | 4,900 | 730 |
| 2015-05-20 | 728 | 733 | 725 | 728 | 15,000 | 728 |
| 2015-05-19 | 735 | 735 | 728 | 733 | 9,700 | 733 |
| 2015-05-18 | 732 | 735 | 729 | 735 | 13,400 | 735 |
| 2015-05-15 | 728 | 734 | 728 | 729 | 4,100 | 729 |
| 2015-05-14 | 730 | 731 | 727 | 729 | 8,900 | 729 |
| 2015-05-13 | 730 | 734 | 730 | 730 | 6,900 | 730 |
| 2015-05-12 | 730 | 735 | 729 | 731 | 11,500 | 731 |
| 2015-05-11 | 730 | 733 | 730 | 731 | 7,900 | 731 |
| 2015-05-08 | 730 | 732 | 726 | 731 | 10,300 | 731 |
| 2015-05-07 | 731 | 740 | 731 | 734 | 4,300 | 734 |
| 2015-05-01 | 735 | 740 | 735 | 740 | 9,100 | 740 |
| 2015-04-30 | 730 | 738 | 730 | 735 | 6,100 | 735 |
| 2015-04-28 | 735 | 735 | 731 | 732 | 5,100 | 732 |
| 2015-04-27 | 737 | 738 | 736 | 736 | 3,100 | 736 |
| 2015-04-24 | 736 | 736 | 733 | 733 | 1,200 | 733 |
| 2015-04-23 | 737 | 740 | 735 | 737 | 4,800 | 737 |
| 2015-04-22 | 738 | 742 | 735 | 735 | 10,500 | 735 |
| 2015-04-21 | 740 | 742 | 736 | 742 | 3,400 | 742 |
| 2015-04-20 | 740 | 743 | 734 | 743 | 3,200 | 743 |
| 2015-04-17 | 741 | 742 | 737 | 738 | 3,400 | 738 |
| 2015-04-16 | 734 | 740 | 732 | 737 | 4,200 | 737 |
| 2015-04-15 | 743 | 743 | 733 | 735 | 11,700 | 735 |
| 2015-04-14 | 737 | 744 | 737 | 737 | 2,700 | 737 |
| 2015-04-13 | 735 | 744 | 735 | 737 | 10,900 | 737 |
| 2015-04-10 | 734 | 739 | 730 | 731 | 5,200 | 731 |
| 2015-04-09 | 736 | 743 | 736 | 736 | 1,000 | 736 |
| 2015-04-08 | 737 | 744 | 734 | 740 | 2,100 | 740 |
| 2015-04-07 | 740 | 740 | 735 | 736 | 2,800 | 736 |
| 2015-04-06 | 729 | 730 | 729 | 729 | 1,000 | 729 |
| 2015-04-03 | 736 | 744 | 728 | 729 | 12,800 | 729 |
| 2015-04-02 | 733 | 740 | 733 | 740 | 1,100 | 740 |
| 2015-04-01 | 732 | 732 | 732 | 732 | 200 | 732 |
| 2015-03-31 | 739 | 740 | 731 | 731 | 1,700 | 731 |
| 2015-03-30 | 736 | 739 | 734 | 739 | 1,800 | 739 |
| 2015-03-27 | 740 | 741 | 731 | 734 | 2,000 | 734 |
| 2015-03-26 | 750 | 751 | 744 | 747 | 3,100 | 747 |
| 2015-03-25 | 747 | 749 | 746 | 748 | 2,200 | 748 |
| 2015-03-24 | 747 | 749 | 745 | 747 | 1,900 | 747 |
| 2015-03-23 | 749 | 750 | 747 | 747 | 3,200 | 747 |
| 2015-03-20 | 746 | 749 | 740 | 749 | 4,400 | 749 |
| 2015-03-19 | 740 | 747 | 739 | 742 | 1,100 | 742 |
| 2015-03-18 | 747 | 748 | 740 | 740 | 5,100 | 740 |
| 2015-03-17 | 744 | 748 | 740 | 746 | 7,300 | 746 |
| 2015-03-16 | 740 | 743 | 734 | 743 | 5,200 | 743 |
| 2015-03-13 | 728 | 731 | 727 | 729 | 10,600 | 729 |
| 2015-03-12 | 728 | 738 | 727 | 728 | 7,500 | 728 |
| 2015-03-11 | 730 | 730 | 727 | 728 | 39,200 | 728 |
| 2015-03-10 | 730 | 739 | 730 | 732 | 3,100 | 732 |
| 2015-03-09 | 735 | 735 | 730 | 731 | 9,500 | 731 |
| 2015-03-06 | 738 | 738 | 732 | 733 | 2,600 | 733 |
| 2015-03-05 | 730 | 740 | 730 | 738 | 18,400 | 738 |
| 2015-03-04 | 731 | 738 | 726 | 729 | 16,600 | 729 |
| 2015-03-03 | 743 | 743 | 736 | 738 | 11,300 | 738 |
| 2015-03-02 | 750 | 750 | 742 | 743 | 3,500 | 743 |
| 2015-02-27 | 744 | 752 | 744 | 751 | 4,400 | 751 |
| 2015-02-26 | 750 | 752 | 746 | 752 | 2,800 | 752 |
| 2015-02-25 | 748 | 752 | 748 | 751 | 1,000 | 751 |
| 2015-02-24 | 747 | 750 | 744 | 750 | 2,300 | 750 |
| 2015-02-23 | 753 | 755 | 747 | 747 | 6,600 | 747 |
| 2015-02-20 | 751 | 757 | 750 | 751 | 5,200 | 751 |
| 2015-02-19 | 751 | 752 | 750 | 751 | 2,100 | 751 |
| 2015-02-18 | 755 | 755 | 746 | 750 | 1,900 | 750 |
| 2015-02-17 | 751 | 754 | 750 | 750 | 1,200 | 750 |
| 2015-02-16 | 752 | 752 | 749 | 750 | 2,500 | 750 |
| 2015-02-13 | 747 | 749 | 747 | 749 | 200 | 749 |
| 2015-02-12 | 760 | 760 | 742 | 742 | 5,600 | 742 |
| 2015-02-10 | 756 | 757 | 750 | 757 | 3,600 | 757 |
| 2015-02-09 | 750 | 759 | 744 | 759 | 11,000 | 759 |
| 2015-02-06 | 750 | 759 | 750 | 750 | 4,400 | 750 |
| 2015-02-05 | 737 | 747 | 736 | 747 | 6,800 | 747 |
| 2015-02-04 | 728 | 747 | 725 | 737 | 6,800 | 737 |
| 2015-02-03 | 728 | 728 | 728 | 728 | 2,400 | 728 |
| 2015-02-02 | 735 | 735 | 724 | 725 | 5,000 | 725 |
| 2015-01-30 | 743 | 743 | 737 | 737 | 900 | 737 |
| 2015-01-29 | 743 | 744 | 737 | 744 | 1,500 | 744 |
| 2015-01-28 | 739 | 744 | 738 | 742 | 2,700 | 742 |
| 2015-01-27 | 737 | 743 | 735 | 738 | 4,600 | 738 |
| 2015-01-26 | 732 | 738 | 730 | 738 | 1,500 | 738 |
| 2015-01-23 | 733 | 738 | 731 | 732 | 3,100 | 732 |
| 2015-01-22 | 735 | 740 | 732 | 734 | 1,100 | 734 |
| 2015-01-21 | 739 | 739 | 732 | 732 | 1,100 | 732 |
| 2015-01-20 | 732 | 732 | 732 | 732 | 400 | 732 |
| 2015-01-19 | 737 | 737 | 730 | 730 | 700 | 730 |
| 2015-01-16 | 732 | 739 | 731 | 738 | 3,300 | 738 |
| 2015-01-15 | 738 | 740 | 732 | 732 | 2,400 | 732 |
| 2015-01-14 | 727 | 738 | 727 | 738 | 4,300 | 738 |
| 2015-01-13 | 737 | 737 | 732 | 737 | 4,400 | 737 |
| 2015-01-09 | 737 | 737 | 736 | 736 | 800 | 736 |
| 2015-01-08 | 732 | 738 | 721 | 736 | 5,700 | 736 |
| 2015-01-07 | 729 | 741 | 729 | 740 | 4,500 | 740 |
| 2015-01-06 | 748 | 749 | 726 | 741 | 14,400 | 741 |
| 2015-01-05 | 749 | 749 | 741 | 741 | 2,100 | 741 |
分割・併合履歴 ： [2003-03-26]1株→2株
