2344 平安レイサービス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	973	973	970	973	3,300	973
2017-12-28	961	973	961	965	7,400	965
2017-12-27	960	965	960	962	1,300	962
2017-12-26	959	965	958	965	4,300	965
2017-12-25	959	961	953	956	4,300	956
2017-12-22	951	959	951	959	1,300	959
2017-12-21	954	963	954	956	3,100	956
2017-12-20	958	958	946	948	7,100	948
2017-12-19	953	960	947	959	10,700	959
2017-12-18	957	959	956	957	3,900	957
2017-12-15	960	960	950	960	5,500	960
2017-12-14	968	968	960	961	2,600	961
2017-12-13	959	965	954	964	5,200	964
2017-12-12	956	958	955	958	2,100	958
2017-12-11	956	956	951	956	2,200	956
2017-12-08	953	959	945	956	4,000	956
2017-12-07	954	954	950	952	700	952
2017-12-06	947	954	947	954	5,200	954
2017-12-05	948	948	948	948	1,200	948
2017-12-04	954	955	950	950	4,700	950
2017-12-01	952	953	952	953	400	953
2017-11-30	950	950	950	950	400	950
2017-11-29	950	956	950	951	1,900	951
2017-11-28	951	956	950	956	600	956
2017-11-27	957	957	945	951	4,400	951
2017-11-24	947	958	942	950	9,000	950
2017-11-22	939	939	935	939	4,200	939
2017-11-21	947	947	936	939	8,200	939
2017-11-20	945	947	934	935	21,700	935
2017-11-17	949	949	943	949	4,200	949
2017-11-16	942	950	942	949	1,500	949
2017-11-15	945	952	941	941	5,400	941
2017-11-13	953	959	953	959	4,900	959
2017-11-10	950	954	950	953	5,100	953
2017-11-09	947	952	947	949	2,300	949
2017-11-08	951	954	946	951	9,600	951
2017-11-07	957	959	951	958	5,800	958
2017-11-06	955	958	952	955	7,500	955
2017-11-02	962	963	953	958	8,100	958
2017-11-01	965	965	961	963	6,400	963
2017-10-31	969	969	965	967	3,400	967
2017-10-30	970	970	970	970	1,000	970
2017-10-27	969	970	967	968	900	968
2017-10-26	964	964	964	964	300	964
2017-10-25	970	971	961	969	4,700	969
2017-10-24	969	970	969	970	1,300	970
2017-10-23	970	970	969	969	1,000	969
2017-10-20	969	970	969	970	2,400	970
2017-10-19	970	970	966	966	1,100	966
2017-10-18	969	969	967	967	1,600	967
2017-10-17	967	969	967	969	700	969
2017-10-16	967	970	967	967	4,000	967
2017-10-13	971	971	967	967	1,800	967
2017-10-12	973	973	965	972	6,300	972
2017-10-11	977	977	966	972	3,400	972
2017-10-10	966	970	965	966	4,500	966
2017-10-06	969	971	969	971	3,000	971
2017-10-05	969	969	965	965	1,300	965
2017-10-04	963	968	963	968	4,000	968
2017-10-03	960	964	960	963	2,400	963
2017-10-02	954	960	954	960	1,700	960
2017-09-29	953	956	953	953	1,700	953
2017-09-28	956	960	956	956	2,100	956
2017-09-27	950	964	950	954	4,700	954
2017-09-26	965	966	961	962	3,800	962
2017-09-25	961	963	961	962	5,100	962
2017-09-22	958	961	958	961	2,000	961
2017-09-21	960	963	960	963	1,800	963
2017-09-20	956	962	955	960	4,400	960
2017-09-19	965	965	954	960	11,100	960
2017-09-15	957	965	957	965	300	965
2017-09-14	967	967	952	955	11,400	955
2017-09-13	965	965	965	965	1,100	965
2017-09-12	967	967	964	964	3,600	964
2017-09-11	964	967	964	967	3,500	967
2017-09-08	962	964	962	964	500	964
2017-09-07	963	964	962	963	1,600	963
2017-09-06	963	963	960	963	2,800	963
2017-09-05	963	963	959	961	3,500	961
2017-09-04	965	966	961	963	2,800	963
2017-09-01	961	964	960	964	3,500	964
2017-08-31	963	963	953	961	4,400	961
2017-08-30	961	961	953	960	1,700	960
2017-08-29	964	964	950	960	1,500	960
2017-08-28	949	953	946	953	3,500	953
2017-08-25	940	946	940	946	1,800	946
2017-08-24	949	949	940	943	2,000	943
2017-08-23	936	943	934	943	2,800	943
2017-08-22	940	945	940	945	500	945
2017-08-21	941	948	939	944	1,700	944
2017-08-18	940	950	932	939	2,600	939
2017-08-17	930	940	930	940	1,900	940
2017-08-16	935	950	921	940	9,000	940
2017-08-15	939	941	930	930	26,100	930
2017-08-14	930	932	928	931	4,300	931
2017-08-10	947	947	933	936	5,200	936
2017-08-09	950	959	946	957	3,000	957
2017-08-08	955	956	926	950	11,300	950
2017-08-07	965	965	965	965	600	965
2017-08-04	960	966	960	964	2,700	964
2017-08-02	961	964	960	960	2,100	960
2017-08-01	968	968	960	960	1,600	960
2017-07-31	969	972	960	961	2,700	961
2017-07-28	967	967	966	966	2,700	966
2017-07-27	968	970	967	967	7,100	967
2017-07-26	969	969	959	960	3,900	960
2017-07-25	964	964	955	958	1,700	958
2017-07-24	969	969	960	964	4,900	964
2017-07-21	960	962	960	962	1,800	962
2017-07-20	962	962	961	962	2,400	962
2017-07-19	952	965	952	960	4,700	960
2017-07-18	965	966	962	965	2,500	965
2017-07-14	960	964	960	964	1,700	964
2017-07-13	965	965	960	960	3,800	960
2017-07-12	968	968	965	966	4,100	966
2017-07-11	957	965	954	965	10,000	965
2017-07-10	945	957	943	952	5,100	952
2017-07-07	938	945	938	943	4,700	943
2017-07-06	936	937	934	937	600	937
2017-07-05	934	934	931	931	3,300	931
2017-07-04	934	939	934	934	3,700	934
2017-07-03	938	940	935	940	2,900	940
2017-06-30	945	945	938	938	1,600	938
2017-06-29	947	952	938	945	5,000	945
2017-06-28	948	950	940	947	3,500	947
2017-06-27	939	950	937	948	2,500	948
2017-06-26	943	945	937	939	7,100	939
2017-06-23	950	950	943	943	2,000	943
2017-06-22	944	949	942	943	2,500	943
2017-06-21	960	960	941	942	6,900	942
2017-06-20	943	959	943	952	4,100	952
2017-06-19	964	966	949	951	8,300	951
2017-06-16	964	964	958	964	3,500	964
2017-06-15	964	965	956	964	4,900	964
2017-06-14	961	964	958	960	6,100	960
2017-06-13	957	964	957	961	2,400	961
2017-06-12	964	964	957	957	3,000	957
2017-06-09	956	961	956	959	1,700	959
2017-06-08	957	964	948	962	5,300	962
2017-06-07	956	968	956	961	2,700	961
2017-06-06	965	965	955	955	4,100	955
2017-06-05	968	970	962	970	2,900	970
2017-06-02	956	973	956	962	3,400	962
2017-06-01	951	952	950	952	700	952
2017-05-31	978	978	941	964	15,300	964
2017-05-30	978	978	970	975	2,100	975
2017-05-29	972	979	972	973	800	973
2017-05-26	975	975	971	971	1,000	971
2017-05-25	971	975	971	975	2,800	975
2017-05-24	981	981	976	977	500	977
2017-05-23	980	987	979	981	2,200	981
2017-05-22	975	980	975	980	5,700	980
2017-05-19	969	970	966	967	1,300	967
2017-05-18	961	975	961	972	3,500	972
2017-05-17	980	980	969	977	3,100	977
2017-05-16	980	986	961	980	7,600	980
2017-05-15	989	992	980	980	4,600	980
2017-05-12	990	990	989	989	1,400	989
2017-05-11	989	989	973	987	6,300	987
2017-05-10	978	997	972	989	13,900	989
2017-05-09	990	990	956	975	14,800	975
2017-05-08	969	989	969	986	16,300	986
2017-05-02	953	974	953	969	10,600	969
2017-05-01	931	954	926	952	5,900	952
2017-04-28	940	940	931	935	2,100	935
2017-04-27	937	938	937	938	1,900	938
2017-04-26	939	940	938	938	1,200	938
2017-04-25	940	945	938	938	1,400	938
2017-04-24	943	944	936	940	4,200	940
2017-04-21	943	944	940	943	1,900	943
2017-04-20	944	945	938	943	800	943
2017-04-19	930	945	930	944	1,100	944
2017-04-18	943	948	927	930	10,900	930
2017-04-17	943	943	932	943	1,300	943
2017-04-14	942	943	921	943	7,600	943
2017-04-13	921	959	901	935	5,800	935
2017-04-12	955	959	925	926	12,400	926
2017-04-11	961	968	946	955	8,800	955
2017-04-10	954	967	954	961	900	961
2017-04-07	936	970	936	950	7,800	950
2017-04-06	938	950	936	938	8,000	938
2017-04-05	950	969	936	949	6,400	949
2017-04-04	980	980	961	961	6,100	961
2017-04-03	980	984	980	983	3,800	983
2017-03-31	981	984	979	979	8,700	979
2017-03-30	982	988	978	979	8,300	979
2017-03-29	974	988	972	985	7,900	985
2017-03-28	981	991	980	990	8,800	990
2017-03-27	975	988	958	974	11,100	974
2017-03-24	965	972	965	971	2,000	971
2017-03-23	965	966	960	966	2,400	966
2017-03-22	964	968	960	965	7,700	965
2017-03-21	975	975	950	965	10,800	965
2017-03-17	975	976	971	975	9,500	975
2017-03-16	983	983	975	977	5,600	977
2017-03-15	986	986	980	980	3,700	980
2017-03-14	978	984	978	984	4,500	984
2017-03-13	981	983	981	981	4,200	981
2017-03-10	975	985	975	981	5,700	981
2017-03-09	984	984	972	975	6,600	975
2017-03-08	980	985	980	984	3,400	984
2017-03-07	968	984	968	981	9,000	981
2017-03-06	975	983	975	980	6,200	980
2017-03-03	983	988	962	980	25,700	980
2017-03-02	993	994	982	992	5,400	992
2017-03-01	998	998	986	991	3,600	991
2017-02-28	998	998	990	995	8,600	995
2017-02-27	993	998	993	993	12,300	993
2017-02-24	993	999	988	993	9,100	993
2017-02-23	994	1,000	986	993	22,000	993
2017-02-22	994	1,001	992	999	26,400	999
2017-02-21	998	999	990	994	6,600	994
2017-02-20	988	1,002	985	999	21,900	999
2017-02-17	987	988	965	988	18,800	988
2017-02-16	982	988	972	982	15,300	982
2017-02-15	965	980	950	980	18,400	980
2017-02-14	968	976	956	960	11,500	960
2017-02-13	962	963	952	960	6,600	960
2017-02-10	940	954	937	944	11,500	944
2017-02-09	917	940	917	936	7,200	936
2017-02-08	961	961	902	913	38,800	913
2017-02-07	979	979	961	962	10,300	962
2017-02-06	970	990	962	979	17,800	979
2017-02-03	943	969	940	961	20,100	961
2017-02-02	977	977	943	943	21,100	943
2017-02-01	990	993	919	977	46,400	977
2017-01-31	1,008	1,010	991	1,007	44,800	1,007
2017-01-30	981	1,015	966	1,014	89,800	1,014
2017-01-27	951	1,015	944	966	69,400	966
2017-01-26	916	954	916	951	30,900	951
2017-01-25	919	919	910	919	22,400	919
2017-01-24	910	920	908	918	12,100	918
2017-01-23	892	914	892	914	11,700	914
2017-01-20	885	902	885	892	12,400	892
2017-01-19	888	920	871	900	47,500	900
2017-01-18	859	890	852	889	32,300	889
2017-01-17	854	860	849	851	12,300	851
2017-01-16	855	859	843	854	22,500	854
2017-01-13	835	850	830	841	18,500	841
2017-01-12	848	859	846	846	15,600	846
2017-01-11	852	862	843	848	20,700	848
2017-01-10	862	862	849	852	26,000	852
2017-01-06	855	861	853	860	11,200	860
2017-01-05	854	858	846	856	17,100	856
2017-01-04	838	856	838	852	22,600	852

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