4317 (株)レイの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	356	356	352	353	8,100	353
2005-12-29	359	359	352	356	25,100	356
2005-12-28	352	358	350	358	21,100	358
2005-12-27	354	355	350	355	35,000	355
2005-12-26	356	359	351	354	47,800	354
2005-12-22	358	358	355	357	15,600	357
2005-12-21	357	358	356	358	36,800	358
2005-12-20	354	357	351	356	31,600	356
2005-12-19	354	356	351	354	21,600	354
2005-12-16	355	358	352	355	24,400	355
2005-12-15	358	358	352	355	13,700	355
2005-12-14	355	359	352	356	30,500	356
2005-12-13	360	360	354	354	29,900	354
2005-12-12	362	363	355	360	58,700	360
2005-12-09	359	360	357	360	47,500	360
2005-12-08	354	359	354	358	42,500	358
2005-12-07	350	355	350	353	40,100	353
2005-12-06	347	348	346	348	25,000	348
2005-12-05	346	349	346	349	49,400	349
2005-12-02	347	348	341	344	28,700	344
2005-12-01	343	347	343	347	20,600	347
2005-11-30	346	347	342	342	11,400	342
2005-11-29	349	349	341	343	30,100	343
2005-11-28	349	349	344	348	23,500	348
2005-11-25	352	352	343	349	37,000	349
2005-11-24	347	350	343	348	27,800	348
2005-11-22	345	353	345	347	42,100	347
2005-11-21	339	345	337	343	63,100	343
2005-11-18	344	350	339	339	68,200	339
2005-11-17	349	350	340	341	38,100	341
2005-11-16	346	353	345	349	26,600	349
2005-11-15	356	356	345	346	30,800	346
2005-11-14	370	374	339	352	151,600	352
2005-11-11	350	378	350	366	355,200	366
2005-11-10	345	349	344	347	32,900	347
2005-11-09	341	343	341	341	17,100	341
2005-11-08	342	345	341	341	19,800	341
2005-11-07	340	342	338	342	49,100	342
2005-11-04	343	343	335	338	48,100	338
2005-11-02	345	345	341	344	27,000	344
2005-11-01	345	346	340	345	34,000	345
2005-10-31	343	346	342	344	32,100	344
2005-10-28	341	342	340	342	22,900	342
2005-10-27	345	346	342	342	16,600	342
2005-10-26	347	347	342	342	14,900	342
2005-10-25	346	348	343	345	18,500	345
2005-10-24	340	346	340	343	46,900	343
2005-10-21	344	349	335	346	57,400	346
2005-10-20	345	350	341	341	31,300	341
2005-10-19	350	358	341	345	18,100	345
2005-10-18	353	353	335	345	37,300	345
2005-10-17	363	364	350	355	19,100	355
2005-10-14	368	368	363	364	14,200	364
2005-10-13	371	373	366	370	12,700	370
2005-10-12	370	371	369	370	12,900	370
2005-10-11	368	373	368	369	9,300	369
2005-10-07	369	370	364	368	16,600	368
2005-10-06	379	380	364	364	45,100	364
2005-10-05	363	388	362	378	199,100	378
2005-10-04	415	418	406	418	10,400	418
2005-10-03	410	414	403	414	16,600	414
2005-09-30	410	413	405	409	12,100	409
2005-09-29	402	406	401	406	9,800	406
2005-09-28	410	411	400	402	18,300	402
2005-09-27	410	410	407	408	7,600	408
2005-09-26	400	410	400	407	23,200	407
2005-09-22	420	421	376	415	56,100	415
2005-09-21	427	428	415	417	36,400	417
2005-09-20	388	435	388	407	75,200	407
2005-09-16	375	385	370	383	21,700	383
2005-09-15	369	379	365	370	22,500	370
2005-09-14	362	367	361	365	27,300	365
2005-09-13	365	367	360	364	9,200	364
2005-09-12	367	367	365	365	10,100	365
2005-09-09	367	367	365	365	2,100	365
2005-09-08	368	375	363	363	5,100	363
2005-09-07	372	372	367	367	6,000	367
2005-09-06	371	379	368	370	11,300	370
2005-09-05	370	371	360	366	27,500	366
2005-09-02	384	384	371	376	11,800	376
2005-09-01	383	388	383	384	11,800	384
2005-08-31	390	390	380	384	14,700	384
2005-08-30	387	395	379	393	36,400	393
2005-08-29	393	393	380	387	38,600	387
2005-08-26	369	371	355	371	72,500	371
2005-08-25	714	729	713	727	41,100	363.50
2005-08-24	710	715	708	708	17,900	354
2005-08-23	710	718	700	704	21,600	352
2005-08-22	719	720	709	710	21,700	355
2005-08-19	715	721	714	719	14,400	359.50
2005-08-18	727	727	715	720	10,200	360
2005-08-17	724	730	722	725	6,000	362.50
2005-08-16	731	735	722	722	7,100	361
2005-08-15	723	729	723	729	6,000	364.50
2005-08-12	730	730	705	723	18,500	361.50
2005-08-11	720	730	720	730	4,600	365
2005-08-10	707	739	705	720	36,600	360
2005-08-09	705	710	705	708	6,900	354
2005-08-08	700	700	675	699	23,500	349.50
2005-08-05	714	714	700	703	13,600	351.50
2005-08-04	720	720	695	710	22,700	355
2005-08-03	740	741	722	722	28,300	361
2005-08-02	746	750	735	740	136,600	370
2005-08-01	695	704	691	704	14,300	352
2005-07-29	695	705	690	702	25,100	351
2005-07-28	702	702	685	699	11,000	349.50
2005-07-27	670	695	663	695	22,800	347.50
2005-07-26	691	695	670	671	16,300	335.50
2005-07-25	701	702	689	691	24,800	345.50
2005-07-22	710	710	700	705	19,600	352.50
2005-07-21	710	718	705	715	13,400	357.50
2005-07-20	706	717	702	710	13,700	355
2005-07-19	712	715	699	715	21,300	357.50
2005-07-15	705	710	702	702	21,700	351
2005-07-14	705	709	691	705	42,900	352.50
2005-07-13	730	743	708	715	43,300	357.50
2005-07-12	745	745	726	729	42,900	364.50
2005-07-11	751	752	715	735	81,600	367.50
2005-07-08	736	738	710	713	78,200	356.50
2005-07-07	789	789	720	731	372,100	365.50
2005-07-06	789	789	789	789	252,500	394.50
2005-07-05	689	689	689	689	38,500	344.50
2005-07-04	590	592	586	589	3,900	294.50
2005-07-01	590	595	585	595	9,800	297.50
2005-06-30	591	594	586	594	4,100	297
2005-06-29	599	599	591	596	10,300	298
2005-06-28	605	605	594	600	3,800	300
2005-06-27	605	610	600	602	11,500	301
2005-06-24	600	602	599	602	4,200	301
2005-06-23	600	608	597	602	3,800	301
2005-06-22	590	601	590	601	15,100	300.50
2005-06-21	602	602	588	588	2,400	294
2005-06-20	601	602	585	587	2,800	293.50
2005-06-17	600	605	600	600	5,800	300
2005-06-16	610	610	600	600	15,200	300
2005-06-15	602	604	601	604	2,200	302
2005-06-14	609	615	600	602	7,500	301
2005-06-13	603	605	600	600	2,500	300
2005-06-10	610	610	590	605	10,400	302.50
2005-06-09	608	615	600	615	27,800	307.50
2005-06-08	605	615	600	608	12,500	304
2005-06-07	621	621	602	602	14,000	301
2005-06-06	625	625	610	615	16,700	307.50
2005-06-03	599	620	599	615	13,900	307.50
2005-06-02	590	603	590	600	19,200	300
2005-06-01	585	600	585	587	4,200	293.50
2005-05-31	585	597	584	585	3,300	292.50
2005-05-30	591	608	580	581	10,700	290.50
2005-05-27	610	610	581	587	10,700	293.50
2005-05-26	590	593	577	586	7,800	293
2005-05-25	613	614	585	585	20,500	292.50
2005-05-24	590	606	580	606	9,600	303
2005-05-23	590	615	585	586	26,200	293
2005-05-20	567	590	567	585	10,800	292.50
2005-05-19	560	570	555	566	8,600	283
2005-05-18	550	565	542	555	21,100	277.50
2005-05-17	582	584	555	555	23,800	277.50
2005-05-16	629	630	580	586	24,100	293
2005-05-13	640	640	620	630	27,700	315
2005-05-12	625	635	602	630	27,100	315
2005-05-11	606	619	600	619	33,100	309.50
2005-05-10	660	660	619	625	38,800	312.50
2005-05-09	621	674	617	660	133,000	330
2005-05-06	575	610	575	605	63,200	302.50
2005-05-02	570	590	570	576	17,500	288
2005-04-28	573	583	560	578	29,300	289
2005-04-27	584	593	575	583	33,800	291.50
2005-04-26	590	590	560	575	84,100	287.50
2005-04-25	615	615	580	595	114,900	297.50
2005-04-22	550	625	540	622	313,300	311
2005-04-21	505	535	500	525	47,100	262.50
2005-04-20	510	518	510	510	11,100	255
2005-04-19	500	519	495	508	23,700	254
2005-04-18	520	520	501	501	9,400	250.50
2005-04-15	516	530	516	529	47,700	264.50
2005-04-14	501	520	501	515	22,200	257.50
2005-04-13	501	515	500	506	35,300	253
2005-04-12	502	505	502	503	17,400	251.50
2005-04-11	503	503	500	502	7,700	251
2005-04-08	503	509	501	503	11,100	251.50
2005-04-07	512	517	503	503	17,800	251.50
2005-04-06	503	505	491	499	3,200	249.50
2005-04-05	505	509	493	493	12,200	246.50
2005-04-04	500	505	490	505	4,000	252.50
2005-04-01	509	509	500	503	3,200	251.50
2005-03-31	500	510	500	500	13,500	250
2005-03-30	500	500	499	499	10,300	249.50
2005-03-29	505	509	500	500	7,900	250
2005-03-28	510	510	500	510	4,900	255
2005-03-25	510	510	498	500	9,100	250
2005-03-24	510	510	500	501	2,100	250.50
2005-03-23	502	510	498	500	13,800	250
2005-03-22	503	505	500	500	6,700	250
2005-03-18	505	506	500	505	18,200	252.50
2005-03-17	520	520	506	506	7,800	253
2005-03-16	510	511	510	510	4,300	255
2005-03-15	515	520	510	520	4,600	260
2005-03-14	521	530	510	516	6,900	258
2005-03-11	516	530	505	521	10,000	260.50
2005-03-10	533	533	510	516	5,800	258
2005-03-09	535	550	504	534	39,900	267
2005-03-08	502	530	502	530	34,300	265
2005-03-07	504	520	495	495	10,400	247.50
2005-03-04	490	504	490	504	7,500	252
2005-03-03	490	495	485	495	7,500	247.50
2005-03-02	478	485	478	485	6,800	242.50
2005-03-01	470	480	470	480	8,000	240
2005-02-28	470	483	470	480	10,000	240
2005-02-25	494	494	480	480	6,800	240
2005-02-24	492	492	485	485	400	242.50
2005-02-23	491	491	482	482	500	241
2005-02-22	487	487	486	486	1,300	243
2005-02-21	492	493	486	486	1,000	243
2005-02-18	485	490	482	490	5,000	245
2005-02-17	489	495	482	482	4,300	241
2005-02-16	485	486	485	485	5,000	242.50
2005-02-15	510	510	480	480	13,500	240
2005-02-14	499	514	491	501	9,300	250.50
2005-02-10	490	490	490	490	800	245
2005-02-09	489	499	480	499	5,900	249.50
2005-02-08	488	490	487	490	6,000	245
2005-02-07	488	488	485	488	4,700	244
2005-02-04	479	490	474	489	17,200	244.50
2005-02-03	485	485	475	476	9,800	238
2005-02-02	485	485	480	480	4,700	240
2005-02-01	485	490	484	484	15,000	242
2005-01-31	488	489	483	484	8,700	242
2005-01-28	485	490	483	484	6,000	242
2005-01-27	489	490	481	484	12,300	242
2005-01-26	480	489	475	489	11,200	244.50
2005-01-25	476	480	475	476	7,700	238
2005-01-24	480	480	475	475	4,300	237.50
2005-01-21	471	485	470	485	11,200	242.50
2005-01-20	478	490	476	476	7,300	238
2005-01-19	485	486	480	480	7,800	240
2005-01-18	495	498	485	490	6,300	245
2005-01-17	485	500	477	495	18,600	247.50
2005-01-14	482	490	480	481	12,500	240.50
2005-01-13	452	485	450	482	77,300	241
2005-01-12	544	544	530	532	4,000	266
2005-01-11	541	550	537	545	13,000	272.50
2005-01-07	496	545	496	535	23,200	267.50
2005-01-06	489	503	489	500	9,100	250
2005-01-05	510	510	490	499	6,800	249.50
2005-01-04	512	512	501	512	7,400	256

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 [2005年度]

4317 (株)レイの時系列データ [2005年度]