4317 (株)レイの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	435	445	435	445	1,300	222.50
2003-12-29	414	439	409	425	14,000	212.50
2003-12-26	410	420	405	420	6,300	210
2003-12-25	378	389	360	380	13,900	190
2003-12-24	362	382	362	370	10,200	185
2003-12-22	391	391	360	370	10,300	185
2003-12-19	406	406	390	390	2,800	195
2003-12-18	424	424	402	402	5,100	201
2003-12-17	410	420	405	420	2,400	210
2003-12-16	430	430	430	430	500	215
2003-12-15	430	433	425	430	6,800	215
2003-12-12	410	420	410	420	7,300	210
2003-12-11	420	430	410	415	2,700	207.50
2003-12-10	420	430	420	420	9,600	210
2003-12-09	443	443	416	416	5,600	208
2003-12-08	450	450	442	443	2,700	221.50
2003-12-05	470	470	453	453	4,800	226.50
2003-12-04	457	476	457	474	2,300	237
2003-12-03	469	480	453	480	3,000	240
2003-12-02	473	494	454	469	2,900	234.50
2003-12-01	474	474	453	473	3,800	236.50
2003-11-28	466	483	465	483	2,200	241.50
2003-11-27	488	488	466	466	11,300	233
2003-11-26	449	458	445	458	5,100	229
2003-11-25	450	450	440	440	7,100	220
2003-11-21	428	431	420	430	11,600	215
2003-11-20	405	415	404	408	8,600	204
2003-11-19	401	410	401	403	7,300	201.50
2003-11-18	420	420	400	420	18,700	210
2003-11-17	455	455	420	420	20,100	210
2003-11-14	540	540	500	520	5,000	260
2003-11-13	525	530	505	530	11,400	265
2003-11-12	510	530	490	530	23,700	265
2003-11-11	558	558	498	530	15,200	265
2003-11-10	550	560	530	550	14,500	275
2003-11-07	529	530	511	520	13,900	260
2003-11-06	550	550	535	535	6,500	267.50
2003-11-05	550	570	541	544	5,400	272
2003-11-04	580	580	540	569	21,600	284.50
2003-10-31	581	590	555	590	17,300	295
2003-10-30	610	610	580	600	29,800	300
2003-10-29	670	680	586	619	150,100	309.50
2003-10-28	620	620	585	620	161,300	310
2003-10-27	475	520	450	520	22,700	260
2003-10-24	440	470	431	440	6,600	220
2003-10-23	470	470	440	440	16,100	220
2003-10-22	505	505	480	480	5,800	240
2003-10-21	511	511	470	489	16,600	244.50
2003-10-20	506	530	503	511	13,300	255.50
2003-10-17	524	524	503	506	14,600	253
2003-10-16	525	526	501	525	30,300	262.50
2003-10-15	535	550	505	550	31,700	275
2003-10-14	550	560	526	540	66,900	270
2003-10-10	465	525	465	525	82,800	262.50
2003-10-09	421	455	420	455	15,800	227.50
2003-10-08	430	430	420	430	4,100	215
2003-10-07	430	440	420	440	7,800	220
2003-10-06	449	449	430	431	7,400	215.50
2003-10-03	450	450	425	448	8,200	224
2003-10-02	480	480	440	460	65,500	230
2003-10-01	409	475	400	475	69,500	237.50
2003-09-30	417	430	400	424	42,800	212
2003-09-29	365	432	361	425	65,800	212.50
2003-09-26	350	365	348	365	20,600	182.50
2003-09-25	350	356	350	356	14,600	178
2003-09-24	340	357	340	350	8,500	175
2003-09-22	359	359	335	340	6,700	170
2003-09-19	345	359	340	359	6,300	179.50
2003-09-18	348	348	331	345	8,900	172.50
2003-09-17	359	360	350	350	17,000	175
2003-09-16	358	365	357	358	6,100	179
2003-09-12	356	369	356	358	5,500	179
2003-09-11	370	373	352	352	17,800	176
2003-09-10	360	375	360	369	40,200	184.50
2003-09-09	355	360	350	351	12,800	175.50
2003-09-08	360	360	345	355	25,000	177.50
2003-09-05	360	369	350	364	11,900	182
2003-09-04	338	380	335	359	57,300	179.50
2003-09-03	370	371	338	345	41,700	172.50
2003-09-02	415	415	371	372	54,700	186
2003-09-01	390	450	385	419	357,500	209.50
2003-08-29	385	385	385	385	137,300	192.50
2003-08-28	305	305	305	305	43,000	152.50
2003-08-27	250	250	225	225	11,900	112.50
2003-08-26	245	245	240	240	700	120
2003-08-25	245	245	230	231	9,600	115.50
2003-08-22	250	250	250	250	200	125
2003-08-21	247	255	247	250	6,400	125
2003-08-20	260	260	240	245	11,500	122.50
2003-08-19	250	250	240	240	4,000	120
2003-08-18	248	250	248	250	5,800	125
2003-08-15	254	254	240	248	3,500	124
2003-08-14	255	255	255	255	3,000	127.50
2003-08-13	250	255	248	255	2,100	127.50
2003-08-12	251	255	251	255	3,400	127.50
2003-08-11	260	260	251	251	3,600	125.50
2003-08-08	250	260	250	260	1,300	130
2003-08-07	250	250	250	250	800	125
2003-08-06	250	250	240	240	2,000	120
2003-08-05	250	250	250	250	1,000	125
2003-08-04	250	265	250	255	6,400	127.50
2003-08-01	268	269	250	250	5,900	125
2003-07-31	265	268	265	268	7,300	134
2003-07-30	265	265	265	265	1,700	132.50
2003-07-29	265	265	265	265	500	132.50
2003-07-28	270	272	270	270	2,000	135
2003-07-25	277	277	260	270	4,800	135
2003-07-24	246	249	245	245	5,500	122.50
2003-07-23	250	250	245	245	4,500	122.50
2003-07-22	240	245	240	245	2,900	122.50
2003-07-18	265	265	240	240	10,100	120
2003-07-17	257	265	255	265	4,300	132.50
2003-07-16	265	265	265	265	5,300	132.50
2003-07-15	255	265	255	265	5,100	132.50
2003-07-14	265	266	265	265	7,300	132.50
2003-07-11	270	270	265	270	5,700	135
2003-07-10	270	272	260	260	7,300	130
2003-07-09	270	273	265	270	8,900	135
2003-07-08	270	275	265	265	28,800	132.50
2003-07-07	264	265	260	265	5,500	132.50
2003-07-04	260	265	260	265	4,300	132.50
2003-07-03	270	270	255	255	7,600	127.50
2003-07-02	251	270	251	255	10,100	127.50
2003-07-01	255	258	249	251	7,000	125.50
2003-06-30	259	259	245	245	2,600	122.50
2003-06-27	270	270	255	260	7,400	130
2003-06-26	255	255	246	246	5,600	123
2003-06-25	255	255	255	255	1,000	127.50
2003-06-24	250	260	240	245	20,000	122.50
2003-06-23	265	270	258	260	5,300	130
2003-06-20	250	275	250	260	3,900	130
2003-06-19	248	254	248	250	9,600	125
2003-06-18	240	253	240	244	21,800	122
2003-06-17	229	244	229	235	9,700	117.50
2003-06-16	220	229	216	229	2,500	114.50
2003-06-13	222	222	220	220	2,000	110
2003-06-12	221	222	221	222	4,500	111
2003-06-11	220	220	212	217	8,800	108.50
2003-06-10	220	222	216	216	3,200	108
2003-06-09	215	223	215	220	2,700	110
2003-06-06	225	225	210	225	6,800	112.50
2003-06-05	211	225	200	225	7,200	112.50
2003-06-04	216	219	215	215	1,800	107.50
2003-06-03	215	215	215	215	500	107.50
2003-06-02	218	218	211	215	1,000	107.50
2003-05-30	215	215	210	210	2,700	105
2003-05-29	220	220	210	210	5,500	105
2003-05-28	220	225	210	225	3,700	112.50
2003-05-27	230	230	225	225	7,700	112.50
2003-05-26	210	222	210	220	6,900	110
2003-05-23	215	220	210	220	3,200	110
2003-05-22	215	220	215	220	1,200	110
2003-05-20	215	220	215	220	1,200	110
2003-05-19	220	220	215	220	2,300	110
2003-05-16	220	230	220	230	7,600	115
2003-05-15	228	235	207	225	19,300	112.50
2003-05-14	212	217	200	203	17,700	101.50
2003-05-13	200	217	200	217	11,400	108.50
2003-05-12	200	205	198	200	2,900	100
2003-05-09	198	200	198	200	5,200	100
2003-05-08	195	198	195	198	900	99
2003-05-07	200	200	195	198	5,100	99
2003-05-06	200	200	198	200	11,700	100
2003-05-02	200	205	195	205	13,000	102.50
2003-05-01	195	209	195	205	3,700	102.50
2003-04-30	190	200	185	200	6,300	100
2003-04-28	200	210	190	195	18,700	97.50
2003-04-25	180	235	180	195	14,600	97.50
2003-04-24	180	180	175	180	5,800	90
2003-04-23	180	180	175	180	7,200	90
2003-04-22	180	185	175	175	9,700	87.50
2003-04-21	175	200	175	180	5,900	90
2003-04-18	175	175	165	175	2,800	87.50
2003-04-17	170	180	170	170	15,900	85
2003-04-16	170	175	170	170	11,000	85
2003-04-15	170	175	165	170	6,100	85
2003-04-14	170	175	165	170	8,600	85
2003-04-11	170	170	160	165	6,300	82.50
2003-04-10	166	170	165	170	2,900	85
2003-04-09	170	170	170	170	2,000	85
2003-04-08	166	166	166	166	100	83
2003-04-07	165	175	165	165	17,500	82.50
2003-04-04	170	175	165	170	2,900	85
2003-04-03	165	165	165	165	1,000	82.50
2003-04-02	180	180	166	170	5,700	85
2003-04-01	185	185	175	175	3,100	87.50
2003-03-31	195	195	185	187	3,000	93.50
2003-03-28	190	195	190	190	6,700	95
2003-03-27	169	185	169	185	11,400	92.50
2003-03-26	169	171	165	169	6,500	84.50
2003-03-25	169	172	169	172	2,100	86
2003-03-24	168	172	160	169	17,500	84.50
2003-03-20	179	180	170	170	14,600	85
2003-03-19	180	184	180	180	6,300	90
2003-03-18	182	188	182	185	3,600	92.50
2003-03-17	190	190	185	185	500	92.50
2003-03-14	192	192	190	190	5,300	95
2003-03-13	195	195	191	192	11,500	96
2003-03-12	195	195	195	195	3,200	97.50
2003-03-11	190	195	185	195	600	97.50
2003-03-10	196	196	192	195	14,100	97.50
2003-03-07	200	200	196	196	19,700	98
2003-03-06	195	202	195	200	17,500	100
2003-03-05	201	202	195	198	8,100	99
2003-03-04	203	206	201	202	4,300	101
2003-03-03	201	205	201	201	1,100	100.50
2003-02-28	205	205	205	205	500	102.50
2003-02-27	202	215	202	210	12,900	105
2003-02-26	205	205	200	200	1,700	100
2003-02-25	205	205	201	201	3,100	100.50
2003-02-24	210	210	205	205	3,800	102.50
2003-02-21	210	220	210	220	1,000	110
2003-02-20	210	220	205	210	2,300	105
2003-02-19	205	215	205	205	4,300	102.50
2003-02-18	215	215	205	210	3,300	105
2003-02-17	220	220	213	215	5,500	107.50
2003-02-14	220	225	220	225	1,900	112.50
2003-02-13	228	230	222	225	8,100	112.50
2003-02-12	218	225	215	225	5,200	112.50
2003-02-10	215	215	212	215	3,000	107.50
2003-02-07	210	215	210	215	3,400	107.50
2003-02-06	202	208	201	205	14,300	102.50
2003-02-05	200	203	200	201	6,200	100.50
2003-02-04	210	215	200	210	11,600	105
2003-02-03	215	215	206	210	2,400	105
2003-01-31	235	235	215	215	3,900	107.50
2003-01-30	221	235	220	230	3,600	115
2003-01-29	230	230	215	225	8,800	112.50
2003-01-28	230	235	225	234	3,800	117
2003-01-27	220	235	220	235	8,400	117.50
2003-01-24	215	220	200	220	12,900	110
2003-01-23	225	231	220	230	9,300	115
2003-01-22	210	225	210	220	9,500	110
2003-01-21	210	215	200	210	9,100	105
2003-01-20	212	215	205	210	7,700	105
2003-01-17	205	220	205	215	6,700	107.50
2003-01-16	197	215	197	212	7,900	106
2003-01-15	196	200	196	197	14,500	98.50
2003-01-14	200	205	196	196	9,400	98
2003-01-10	205	210	196	205	5,200	102.50
2003-01-09	205	205	200	200	6,800	100
2003-01-08	205	210	200	200	10,700	100
2003-01-07	220	220	205	210	6,300	105
2003-01-06	210	220	210	215	1,100	107.50

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

4317 (株)レイ の時系列データ [2003年度]

4317 (株)レイの時系列データ [2003年度]