4317 (株)レイ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,170 | 1,210 | 1,140 | 1,150 | 30,000 | 442.31 |
| 2001-12-27 | 1,150 | 1,250 | 1,150 | 1,200 | 128,000 | 461.54 |
| 2001-12-26 | 940 | 1,140 | 930 | 1,130 | 93,000 | 434.62 |
| 2001-12-25 | 905 | 940 | 905 | 920 | 17,000 | 353.85 |
| 2001-12-21 | 995 | 1,000 | 940 | 940 | 30,000 | 361.54 |
| 2001-12-20 | 940 | 1,010 | 940 | 990 | 41,000 | 380.77 |
| 2001-12-19 | 930 | 950 | 930 | 945 | 27,000 | 363.46 |
| 2001-12-18 | 975 | 980 | 915 | 935 | 37,000 | 359.62 |
| 2001-12-17 | 1,050 | 1,080 | 970 | 970 | 57,000 | 373.08 |
| 2001-12-14 | 1,140 | 1,140 | 1,030 | 1,070 | 55,000 | 411.54 |
| 2001-12-13 | 1,200 | 1,240 | 1,120 | 1,150 | 54,000 | 442.31 |
| 2001-12-12 | 1,270 | 1,270 | 1,200 | 1,210 | 37,000 | 465.39 |
| 2001-12-11 | 1,250 | 1,310 | 1,210 | 1,300 | 37,000 | 500 |
| 2001-12-10 | 1,250 | 1,280 | 1,210 | 1,270 | 27,000 | 488.46 |
| 2001-12-07 | 1,350 | 1,350 | 1,250 | 1,270 | 43,000 | 488.46 |
| 2001-12-06 | 1,360 | 1,420 | 1,300 | 1,330 | 87,000 | 511.54 |
| 2001-12-05 | 1,420 | 1,460 | 1,300 | 1,300 | 120,000 | 500 |
| 2001-12-04 | 1,460 | 1,520 | 1,400 | 1,430 | 196,000 | 550 |
| 2001-12-03 | 1,410 | 1,560 | 1,320 | 1,410 | 155,000 | 542.31 |
| 2001-11-30 | 1,250 | 1,450 | 1,220 | 1,420 | 206,000 | 546.15 |
| 2001-11-29 | 1,310 | 1,310 | 1,200 | 1,220 | 62,000 | 469.23 |
| 2001-11-28 | 1,300 | 1,330 | 1,240 | 1,300 | 98,000 | 500 |
| 2001-11-27 | 1,400 | 1,430 | 1,340 | 1,350 | 56,000 | 519.23 |
| 2001-11-26 | 1,380 | 1,450 | 1,380 | 1,400 | 37,000 | 538.46 |
| 2001-11-22 | 1,380 | 1,390 | 1,330 | 1,380 | 50,000 | 530.77 |
| 2001-11-21 | 1,460 | 1,500 | 1,380 | 1,390 | 89,000 | 534.62 |
| 2001-11-20 | 1,420 | 1,490 | 1,380 | 1,480 | 93,000 | 569.23 |
| 2001-11-19 | 1,440 | 1,440 | 1,350 | 1,410 | 103,000 | 542.31 |
| 2001-11-16 | 1,530 | 1,570 | 1,440 | 1,470 | 197,000 | 565.39 |
| 2001-11-15 | 1,510 | 1,620 | 1,510 | 1,530 | 325,000 | 588.46 |
| 2001-11-14 | 1,350 | 1,510 | 1,350 | 1,500 | 267,000 | 576.92 |
| 2001-11-13 | 1,330 | 1,370 | 1,280 | 1,330 | 198,000 | 511.54 |
| 2001-11-12 | 1,460 | 1,480 | 1,360 | 1,400 | 272,000 | 538.46 |
| 2001-11-09 | 1,570 | 1,590 | 1,450 | 1,480 | 305,000 | 569.23 |
| 2001-11-08 | 1,670 | 1,690 | 1,540 | 1,590 | 291,000 | 611.54 |
| 2001-11-07 | 1,660 | 1,760 | 1,650 | 1,680 | 411,000 | 646.15 |
| 2001-11-06 | 1,560 | 1,670 | 1,450 | 1,650 | 677,000 | 634.62 |
| 2001-11-05 | 1,380 | 1,560 | 1,370 | 1,550 | 1,111,000 | 596.15 |
| 2001-11-02 | 1,280 | 1,400 | 1,280 | 1,380 | 882,000 | 530.77 |
| 2001-11-01 | 1,170 | 1,310 | 1,150 | 1,280 | 1,260,000 | 492.31 |
| 2001-10-31 | 1,030 | 1,130 | 1,000 | 1,120 | 509,000 | 430.77 |
| 2001-10-30 | 1,030 | 1,060 | 990 | 1,040 | 378,000 | 400 |
| 2001-10-29 | 1,030 | 1,090 | 1,020 | 1,050 | 511,000 | 403.85 |
| 2001-10-26 | 960 | 1,030 | 955 | 1,020 | 819,000 | 392.31 |
| 2001-10-25 | 895 | 965 | 885 | 940 | 302,000 | 361.54 |
| 2001-10-24 | 945 | 995 | 890 | 900 | 649,000 | 346.15 |
| 2001-10-23 | 885 | 965 | 875 | 940 | 882,000 | 361.54 |
| 2001-10-22 | 815 | 925 | 810 | 865 | 1,360,000 | 332.69 |
| 2001-10-19 | 675 | 810 | 670 | 800 | 1,306,000 | 307.69 |
| 2001-10-18 | 707 | 714 | 645 | 675 | 382,000 | 259.62 |
| 2001-10-17 | 653 | 725 | 650 | 714 | 2,437,999 | 274.62 |
分割・併合履歴 ： [2005-08-26]1株→2株 [2002-02-25]1株→1.3株
