4317 (株)レイの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	215	225	210	210	4,100	105
2002-12-27	210	240	205	210	11,800	105
2002-12-26	208	208	208	208	100	104
2002-12-25	210	212	200	208	14,500	104
2002-12-24	212	215	210	215	5,600	107.50
2002-12-20	210	225	200	212	11,300	106
2002-12-19	210	220	210	220	5,000	110
2002-12-18	210	215	210	215	1,200	107.50
2002-12-17	220	220	210	215	1,000	107.50
2002-12-16	220	221	220	221	9,200	110.50
2002-12-13	225	235	215	230	5,500	115
2002-12-12	225	225	220	225	19,200	112.50
2002-12-11	220	220	220	220	2,800	110
2002-12-10	220	230	220	225	3,900	112.50
2002-12-09	220	220	215	220	4,100	110
2002-12-06	225	230	220	230	2,000	115
2002-12-05	220	225	210	225	2,600	112.50
2002-12-04	220	225	220	225	3,600	112.50
2002-12-03	241	241	225	235	13,500	117.50
2002-12-02	250	250	245	245	1,700	122.50
2002-11-29	260	260	245	250	8,900	125
2002-11-28	260	265	255	260	25,800	130
2002-11-27	230	260	230	260	22,900	130
2002-11-26	230	235	230	235	5,300	117.50
2002-11-25	220	235	220	230	3,300	115
2002-11-22	210	225	210	225	17,800	112.50
2002-11-21	215	220	215	215	11,800	107.50
2002-11-20	200	225	195	220	35,600	110
2002-11-19	200	205	195	199	14,800	99.50
2002-11-18	200	210	200	205	6,700	102.50
2002-11-15	245	245	210	210	16,200	105
2002-11-14	215	260	205	250	67,500	125
2002-11-13	210	220	210	215	1,600	107.50
2002-11-12	220	220	210	220	11,100	110
2002-11-11	250	250	225	225	20,300	112.50
2002-11-08	245	245	239	240	14,000	120
2002-11-07	260	265	240	245	13,800	122.50
2002-11-06	260	265	260	260	3,800	130
2002-11-05	240	270	240	260	5,400	130
2002-11-01	240	245	225	245	8,700	122.50
2002-10-31	260	260	235	245	8,400	122.50
2002-10-30	280	280	265	265	5,800	132.50
2002-10-29	280	285	260	280	44,900	140
2002-10-28	280	284	265	280	28,700	140
2002-10-25	295	295	275	280	33,800	140
2002-10-24	290	300	265	295	89,800	147.50
2002-10-23	245	305	230	295	184,100	147.50
2002-10-22	255	255	240	245	8,800	122.50
2002-10-21	269	269	240	255	24,200	127.50
2002-10-18	268	275	260	269	26,100	134.50
2002-10-17	240	270	240	265	29,200	132.50
2002-10-16	219	250	215	235	27,400	117.50
2002-10-15	200	215	198	215	43,900	107.50
2002-10-11	199	200	195	200	8,400	100
2002-10-10	200	200	195	196	5,100	98
2002-10-09	200	202	196	200	39,500	100
2002-10-08	200	210	200	200	15,100	100
2002-10-07	232	232	200	205	32,800	102.50
2002-10-04	235	235	230	232	23,600	116
2002-10-03	234	235	230	235	17,000	117.50
2002-10-02	235	235	230	232	6,900	116
2002-10-01	235	244	230	230	63,400	115
2002-09-30	228	240	228	240	27,100	120
2002-09-27	227	240	227	235	25,400	117.50
2002-09-26	230	230	225	230	15,400	115
2002-09-25	230	245	230	235	23,400	117.50
2002-09-24	230	230	225	230	16,700	115
2002-09-20	250	250	230	238	23,900	119
2002-09-19	255	255	245	250	34,100	125
2002-09-18	255	255	235	254	30,600	127
2002-09-17	255	270	253	257	55,200	128.50
2002-09-13	230	250	225	250	77,800	125
2002-09-12	225	230	220	225	22,500	112.50
2002-09-11	231	240	218	225	72,600	112.50
2002-09-10	231	232	220	231	72,000	115.50
2002-09-09	238	241	226	230	49,100	115
2002-09-06	246	246	231	240	71,900	120
2002-09-05	255	265	241	250	75,800	125
2002-09-04	285	290	240	249	69,600	124.50
2002-09-03	280	295	278	285	44,500	142.50
2002-09-02	310	310	280	280	51,200	140
2002-08-30	319	320	305	310	27,000	155
2002-08-29	325	335	317	320	102,300	160
2002-08-28	334	335	318	325	110,700	162.50
2002-08-27	340	369	300	329	215,200	164.50
2002-08-26	450	460	420	425	39,000	212.50
2002-08-23	470	475	445	455	76,000	227.50
2002-08-22	420	465	420	450	101,500	225
2002-08-21	440	440	420	425	41,400	212.50
2002-08-20	450	450	435	440	39,600	220
2002-08-19	405	440	405	430	24,300	215
2002-08-16	420	425	410	410	16,500	205
2002-08-15	420	430	415	420	23,500	210
2002-08-14	418	440	415	419	13,800	209.50
2002-08-13	430	430	418	420	30,800	210
2002-08-12	425	445	420	425	10,800	212.50
2002-08-09	420	440	415	420	34,700	210
2002-08-08	460	465	420	420	33,900	210
2002-08-07	460	470	440	470	30,400	235
2002-08-06	499	499	446	455	15,100	227.50
2002-08-05	515	520	490	495	19,600	247.50
2002-08-02	540	540	520	520	13,800	260
2002-08-01	550	555	535	540	6,400	270
2002-07-31	570	585	550	550	13,900	275
2002-07-30	540	570	535	565	14,600	282.50
2002-07-29	535	545	535	535	6,500	267.50
2002-07-26	530	550	525	530	14,000	265
2002-07-25	530	570	525	525	17,300	262.50
2002-07-24	530	531	520	530	11,100	265
2002-07-23	521	530	521	528	12,900	264
2002-07-22	570	570	515	530	39,700	265
2002-07-19	585	585	561	568	39,300	284
2002-07-18	599	600	580	595	20,900	297.50
2002-07-17	610	615	585	594	17,700	297
2002-07-16	620	620	610	615	21,000	307.50
2002-07-15	630	630	610	615	20,300	307.50
2002-07-12	605	630	605	625	22,600	312.50
2002-07-11	625	635	600	605	40,100	302.50
2002-07-10	655	655	630	635	18,400	317.50
2002-07-09	640	655	615	650	53,100	325
2002-07-08	655	655	640	640	14,600	320
2002-07-05	655	660	647	650	24,900	325
2002-07-04	670	670	660	665	7,000	332.50
2002-07-03	670	675	655	665	28,300	332.50
2002-07-02	650	660	650	660	9,500	330
2002-07-01	660	670	650	660	15,200	330
2002-06-28	630	665	630	660	26,700	330
2002-06-27	655	685	624	630	30,700	315
2002-06-26	670	670	650	650	12,000	325
2002-06-25	675	682	665	675	13,700	337.50
2002-06-24	685	685	675	675	6,300	337.50
2002-06-21	684	685	660	681	23,400	340.50
2002-06-20	705	720	680	685	16,200	342.50
2002-06-19	706	720	705	705	5,500	352.50
2002-06-18	710	725	710	710	6,200	355
2002-06-17	710	710	695	696	6,200	348
2002-06-14	700	710	695	705	7,900	352.50
2002-06-13	745	755	690	700	24,900	350
2002-06-12	744	760	740	745	33,600	372.50
2002-06-11	695	745	695	734	44,600	367
2002-06-10	670	704	670	680	12,400	340
2002-06-07	700	705	661	669	63,600	334.50
2002-06-06	700	715	695	700	26,200	350
2002-06-05	715	720	695	700	47,900	350
2002-06-04	725	740	717	718	10,000	359
2002-06-03	735	750	725	725	9,600	362.50
2002-05-31	730	745	711	740	39,400	370
2002-05-30	726	735	720	725	11,700	362.50
2002-05-29	724	730	724	730	6,800	365
2002-05-28	750	760	715	725	25,900	362.50
2002-05-27	736	770	735	740	23,600	370
2002-05-24	730	745	730	740	7,000	370
2002-05-23	733	740	730	735	6,500	367.50
2002-05-22	750	750	722	729	21,700	364.50
2002-05-21	765	766	750	750	12,700	375
2002-05-20	765	775	765	765	14,700	382.50
2002-05-17	770	810	760	765	16,900	382.50
2002-05-16	730	770	730	765	22,100	382.50
2002-05-15	735	745	725	733	15,100	366.50
2002-05-14	740	750	720	730	18,400	365
2002-05-13	770	770	730	745	20,200	372.50
2002-05-10	790	792	755	780	25,000	390
2002-05-09	810	820	790	800	15,200	400
2002-05-08	815	820	798	820	23,600	410
2002-05-07	817	817	800	815	36,400	407.50
2002-05-02	815	825	805	815	30,900	407.50
2002-05-01	805	835	800	815	38,800	407.50
2002-04-30	800	805	790	800	39,600	400
2002-04-26	760	810	760	795	41,200	397.50
2002-04-25	765	775	760	761	35,500	380.50
2002-04-24	770	775	755	760	28,900	380
2002-04-23	780	791	761	761	71,000	380.50
2002-04-22	800	805	770	790	51,600	395
2002-04-19	810	815	796	805	32,600	402.50
2002-04-18	845	845	815	815	50,200	407.50
2002-04-17	840	855	825	845	28,900	422.50
2002-04-16	830	870	830	835	46,100	417.50
2002-04-15	825	835	822	830	23,600	415
2002-04-12	840	840	810	820	50,400	410
2002-04-11	860	875	825	840	45,600	420
2002-04-10	845	895	845	865	71,500	432.50
2002-04-09	900	915	840	846	85,100	423
2002-04-08	870	940	870	910	101,100	455
2002-04-05	970	980	875	875	155,100	437.50
2002-04-04	960	1,060	950	960	380,000	480
2002-04-03	871	952	871	951	232,700	475.50
2002-04-02	780	785	780	780	2,200	390
2002-04-01	795	800	746	746	28,000	373
2002-03-29	760	820	760	795	21,600	397.50
2002-03-28	760	765	755	760	5,000	380
2002-03-27	723	770	723	760	13,600	380
2002-03-26	725	740	715	720	10,300	360
2002-03-25	735	745	725	730	12,700	365
2002-03-22	755	765	725	735	31,500	367.50
2002-03-20	805	805	745	760	15,600	380
2002-03-19	805	810	790	800	8,000	400
2002-03-18	805	814	790	800	15,200	400
2002-03-15	815	820	795	800	9,900	400
2002-03-14	830	830	810	810	10,600	405
2002-03-13	840	845	830	830	9,500	415
2002-03-12	845	850	840	840	5,600	420
2002-03-11	850	860	845	850	19,300	425
2002-03-08	855	870	840	845	14,800	422.50
2002-03-07	832	870	825	860	19,900	430
2002-03-06	850	860	800	830	34,000	415
2002-03-05	850	860	825	850	16,000	425
2002-03-04	905	905	850	850	24,900	425
2002-03-01	915	915	870	875	14,900	437.50
2002-02-28	920	920	900	915	7,100	457.50
2002-02-27	900	990	900	925	19,500	462.50
2002-02-26	915	925	875	900	15,600	450
2002-02-25	1,000	1,020	900	925	36,800	462.50
2002-02-22	1,150	1,270	1,140	1,220	34,400	469.23
2002-02-21	1,170	1,170	1,120	1,150	31,200	442.31
2002-02-20	1,150	1,160	1,100	1,150	39,100	442.31
2002-02-19	1,150	1,160	1,120	1,150	32,600	442.31
2002-02-18	1,130	1,170	1,110	1,150	13,700	442.31
2002-02-15	1,110	1,160	1,100	1,110	9,400	426.92
2002-02-14	1,170	1,190	1,100	1,110	14,200	426.92
2002-02-13	1,200	1,230	1,120	1,150	19,800	442.31
2002-02-12	1,100	1,270	1,100	1,200	55,800	461.54
2002-02-08	1,060	1,120	1,030	1,080	18,400	415.39
2002-02-07	1,020	1,070	1,000	1,070	12,500	411.54
2002-02-06	1,030	1,030	1,000	1,030	3,900	396.15
2002-02-05	1,050	1,080	1,000	1,020	31,200	392.31
2002-02-04	1,090	1,190	1,080	1,080	14,600	415.39
2002-02-01	1,150	1,150	1,070	1,080	55,900	415.39
2002-01-31	1,190	1,190	1,140	1,140	12,300	438.46
2002-01-30	1,160	1,190	1,110	1,190	14,300	457.69
2002-01-29	1,200	1,200	1,100	1,170	55,200	450
2002-01-28	1,270	1,300	1,200	1,200	19,300	461.54
2002-01-25	1,170	1,310	1,150	1,270	57,200	488.46
2002-01-24	1,210	1,230	1,140	1,150	15,600	442.31
2002-01-23	1,210	1,260	1,200	1,200	16,900	461.54
2002-01-22	1,290	1,310	1,210	1,230	27,300	473.08
2002-01-21	1,390	1,420	1,300	1,300	45,100	500
2002-01-18	1,320	1,430	1,320	1,390	175,000	534.62
2002-01-17	1,310	1,320	1,260	1,320	34,000	507.69
2002-01-16	1,350	1,350	1,220	1,330	66,000	511.54
2002-01-15	1,340	1,350	1,260	1,350	35,000	519.23
2002-01-11	1,400	1,410	1,330	1,350	47,000	519.23
2002-01-10	1,460	1,490	1,300	1,420	87,000	546.15
2002-01-09	1,460	1,550	1,450	1,470	396,000	565.39
2002-01-08	1,310	1,490	1,280	1,460	350,000	561.54
2002-01-07	1,100	1,350	1,100	1,300	145,000	500
2002-01-04	1,120	1,150	1,040	1,070	15,000	411.54

分割・併合履歴： [2005-08-26]1株→2株 [2002-02-25]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10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

4317 (株)レイ の時系列データ [2002年度]

4317 (株)レイの時系列データ [2002年度]