4317 (株)レイ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 216 | 217 | 212 | 215 | 18,900 | 215 |
| 2006-12-28 | 214 | 218 | 212 | 215 | 8,700 | 215 |
| 2006-12-27 | 216 | 220 | 208 | 210 | 22,500 | 210 |
| 2006-12-26 | 202 | 216 | 200 | 213 | 48,600 | 213 |
| 2006-12-25 | 204 | 209 | 197 | 206 | 56,900 | 206 |
| 2006-12-22 | 205 | 206 | 197 | 206 | 66,800 | 206 |
| 2006-12-21 | 207 | 212 | 200 | 210 | 82,200 | 210 |
| 2006-12-20 | 214 | 217 | 200 | 210 | 145,300 | 210 |
| 2006-12-19 | 220 | 220 | 212 | 215 | 24,300 | 215 |
| 2006-12-18 | 218 | 222 | 212 | 219 | 90,700 | 219 |
| 2006-12-15 | 222 | 222 | 215 | 220 | 57,600 | 220 |
| 2006-12-14 | 220 | 223 | 218 | 221 | 41,200 | 221 |
| 2006-12-13 | 225 | 226 | 218 | 224 | 44,700 | 224 |
| 2006-12-12 | 225 | 226 | 220 | 225 | 43,000 | 225 |
| 2006-12-11 | 222 | 227 | 221 | 225 | 37,800 | 225 |
| 2006-12-08 | 225 | 227 | 222 | 227 | 27,000 | 227 |
| 2006-12-07 | 221 | 228 | 221 | 225 | 27,400 | 225 |
| 2006-12-06 | 227 | 230 | 215 | 223 | 79,600 | 223 |
| 2006-12-05 | 230 | 233 | 225 | 227 | 26,500 | 227 |
| 2006-12-04 | 230 | 231 | 222 | 230 | 31,500 | 230 |
| 2006-12-01 | 220 | 230 | 220 | 228 | 31,800 | 228 |
| 2006-11-30 | 220 | 229 | 216 | 222 | 77,200 | 222 |
| 2006-11-29 | 217 | 225 | 211 | 218 | 70,400 | 218 |
| 2006-11-28 | 212 | 224 | 212 | 216 | 70,100 | 216 |
| 2006-11-27 | 208 | 227 | 197 | 225 | 268,700 | 225 |
| 2006-11-24 | 190 | 212 | 186 | 193 | 163,200 | 193 |
| 2006-11-22 | 189 | 190 | 186 | 189 | 48,800 | 189 |
| 2006-11-21 | 191 | 191 | 174 | 180 | 174,000 | 180 |
| 2006-11-20 | 220 | 221 | 174 | 181 | 359,200 | 181 |
| 2006-11-17 | 224 | 225 | 221 | 221 | 16,700 | 221 |
| 2006-11-16 | 221 | 224 | 219 | 220 | 19,000 | 220 |
| 2006-11-15 | 226 | 229 | 218 | 221 | 45,700 | 221 |
| 2006-11-14 | 229 | 229 | 225 | 225 | 28,700 | 225 |
| 2006-11-13 | 223 | 230 | 221 | 230 | 79,100 | 230 |
| 2006-11-10 | 240 | 240 | 225 | 225 | 35,800 | 225 |
| 2006-11-09 | 238 | 240 | 232 | 236 | 18,500 | 236 |
| 2006-11-08 | 242 | 245 | 240 | 240 | 29,700 | 240 |
| 2006-11-07 | 245 | 246 | 241 | 245 | 28,300 | 245 |
| 2006-11-06 | 245 | 247 | 240 | 244 | 34,700 | 244 |
| 2006-11-02 | 248 | 248 | 243 | 244 | 25,700 | 244 |
| 2006-11-01 | 250 | 250 | 246 | 247 | 21,000 | 247 |
| 2006-10-31 | 250 | 256 | 246 | 250 | 40,900 | 250 |
| 2006-10-30 | 245 | 255 | 244 | 250 | 43,500 | 250 |
| 2006-10-27 | 248 | 260 | 244 | 244 | 70,600 | 244 |
| 2006-10-26 | 246 | 249 | 245 | 248 | 17,800 | 248 |
| 2006-10-25 | 247 | 249 | 240 | 249 | 33,300 | 249 |
| 2006-10-24 | 255 | 255 | 246 | 247 | 39,100 | 247 |
| 2006-10-23 | 253 | 256 | 250 | 254 | 52,300 | 254 |
| 2006-10-20 | 256 | 257 | 250 | 253 | 53,700 | 253 |
| 2006-10-19 | 249 | 261 | 248 | 256 | 48,100 | 256 |
| 2006-10-18 | 250 | 251 | 244 | 244 | 31,300 | 244 |
| 2006-10-17 | 252 | 256 | 247 | 250 | 48,000 | 250 |
| 2006-10-16 | 245 | 255 | 244 | 250 | 123,100 | 250 |
| 2006-10-13 | 221 | 238 | 221 | 238 | 51,400 | 238 |
| 2006-10-12 | 230 | 230 | 213 | 225 | 133,800 | 225 |
| 2006-10-11 | 248 | 250 | 223 | 234 | 66,100 | 234 |
| 2006-10-10 | 258 | 258 | 225 | 253 | 60,100 | 253 |
| 2006-10-06 | 261 | 265 | 258 | 261 | 15,400 | 261 |
| 2006-10-05 | 268 | 269 | 262 | 269 | 17,000 | 269 |
| 2006-10-04 | 274 | 274 | 265 | 269 | 25,800 | 269 |
| 2006-10-03 | 274 | 275 | 269 | 273 | 23,600 | 273 |
| 2006-10-02 | 262 | 277 | 262 | 275 | 52,200 | 275 |
| 2006-09-29 | 260 | 279 | 256 | 271 | 83,800 | 271 |
| 2006-09-28 | 260 | 263 | 254 | 259 | 40,900 | 259 |
| 2006-09-27 | 270 | 270 | 255 | 256 | 40,600 | 256 |
| 2006-09-26 | 265 | 268 | 260 | 265 | 8,100 | 265 |
| 2006-09-25 | 273 | 273 | 265 | 265 | 7,600 | 265 |
| 2006-09-22 | 267 | 275 | 265 | 271 | 14,100 | 271 |
| 2006-09-21 | 273 | 280 | 265 | 271 | 70,800 | 271 |
| 2006-09-20 | 266 | 276 | 263 | 270 | 35,100 | 270 |
| 2006-09-19 | 277 | 279 | 263 | 270 | 77,000 | 270 |
| 2006-09-15 | 283 | 283 | 269 | 279 | 76,800 | 279 |
| 2006-09-14 | 299 | 305 | 281 | 283 | 51,600 | 283 |
| 2006-09-13 | 310 | 310 | 290 | 301 | 58,700 | 301 |
| 2006-09-12 | 311 | 311 | 303 | 305 | 19,400 | 305 |
| 2006-09-11 | 310 | 310 | 303 | 309 | 17,900 | 309 |
| 2006-09-08 | 306 | 311 | 300 | 308 | 98,300 | 308 |
| 2006-09-07 | 311 | 313 | 302 | 308 | 29,900 | 308 |
| 2006-09-06 | 314 | 314 | 307 | 308 | 23,800 | 308 |
| 2006-09-05 | 316 | 316 | 308 | 309 | 20,900 | 309 |
| 2006-09-04 | 319 | 325 | 314 | 316 | 37,200 | 316 |
| 2006-09-01 | 320 | 321 | 300 | 320 | 74,200 | 320 |
| 2006-08-31 | 314 | 322 | 302 | 315 | 86,800 | 315 |
| 2006-08-30 | 311 | 320 | 309 | 309 | 61,900 | 309 |
| 2006-08-29 | 290 | 345 | 282 | 325 | 383,200 | 325 |
| 2006-08-28 | 307 | 311 | 280 | 285 | 89,600 | 285 |
| 2006-08-25 | 325 | 333 | 300 | 307 | 70,700 | 307 |
| 2006-08-24 | 335 | 335 | 321 | 325 | 101,700 | 325 |
| 2006-08-23 | 336 | 345 | 325 | 335 | 109,400 | 335 |
| 2006-08-22 | 338 | 340 | 318 | 335 | 151,300 | 335 |
| 2006-08-21 | 321 | 340 | 317 | 333 | 147,600 | 333 |
| 2006-08-18 | 330 | 333 | 317 | 322 | 249,600 | 322 |
| 2006-08-17 | 280 | 356 | 280 | 350 | 403,000 | 350 |
| 2006-08-16 | 271 | 278 | 269 | 278 | 36,500 | 278 |
| 2006-08-15 | 268 | 272 | 261 | 266 | 10,400 | 266 |
| 2006-08-14 | 262 | 268 | 250 | 268 | 27,600 | 268 |
| 2006-08-11 | 270 | 275 | 264 | 268 | 37,700 | 268 |
| 2006-08-10 | 270 | 271 | 257 | 270 | 57,100 | 270 |
| 2006-08-09 | 277 | 280 | 263 | 265 | 61,100 | 265 |
| 2006-08-08 | 285 | 294 | 275 | 277 | 74,900 | 277 |
| 2006-08-07 | 302 | 303 | 281 | 285 | 124,700 | 285 |
| 2006-08-04 | 309 | 322 | 285 | 302 | 719,600 | 302 |
| 2006-08-03 | 251 | 274 | 250 | 274 | 394,700 | 274 |
| 2006-08-02 | 230 | 242 | 229 | 241 | 157,600 | 241 |
| 2006-08-01 | 232 | 246 | 229 | 235 | 118,700 | 235 |
| 2006-07-31 | 226 | 245 | 223 | 235 | 87,600 | 235 |
| 2006-07-28 | 225 | 233 | 220 | 229 | 97,900 | 229 |
| 2006-07-27 | 215 | 239 | 210 | 227 | 209,100 | 227 |
| 2006-07-26 | 256 | 260 | 248 | 260 | 41,000 | 260 |
| 2006-07-25 | 260 | 260 | 256 | 256 | 19,400 | 256 |
| 2006-07-24 | 276 | 276 | 261 | 262 | 15,900 | 262 |
| 2006-07-21 | 270 | 275 | 265 | 265 | 21,300 | 265 |
| 2006-07-20 | 268 | 283 | 265 | 278 | 31,200 | 278 |
| 2006-07-19 | 276 | 295 | 268 | 269 | 30,000 | 269 |
| 2006-07-18 | 298 | 298 | 261 | 266 | 43,900 | 266 |
| 2006-07-14 | 302 | 303 | 296 | 296 | 45,200 | 296 |
| 2006-07-13 | 306 | 309 | 299 | 302 | 81,700 | 302 |
| 2006-07-12 | 328 | 328 | 310 | 311 | 27,100 | 311 |
| 2006-07-11 | 336 | 339 | 318 | 328 | 34,600 | 328 |
| 2006-07-10 | 344 | 345 | 333 | 333 | 20,500 | 333 |
| 2006-07-07 | 361 | 361 | 344 | 344 | 27,000 | 344 |
| 2006-07-06 | 360 | 361 | 345 | 357 | 48,000 | 357 |
| 2006-07-05 | 360 | 374 | 358 | 361 | 22,500 | 361 |
| 2006-07-04 | 373 | 375 | 371 | 375 | 5,300 | 375 |
| 2006-07-03 | 373 | 380 | 370 | 373 | 26,800 | 373 |
| 2006-06-30 | 376 | 376 | 373 | 375 | 7,100 | 375 |
| 2006-06-29 | 376 | 378 | 373 | 376 | 6,600 | 376 |
| 2006-06-28 | 377 | 378 | 375 | 375 | 9,200 | 375 |
| 2006-06-27 | 395 | 396 | 375 | 380 | 21,300 | 380 |
| 2006-06-26 | 380 | 380 | 374 | 380 | 4,300 | 380 |
| 2006-06-23 | 388 | 388 | 381 | 384 | 3,000 | 384 |
| 2006-06-22 | 383 | 387 | 375 | 386 | 13,700 | 386 |
| 2006-06-21 | 380 | 380 | 375 | 377 | 3,100 | 377 |
| 2006-06-20 | 386 | 386 | 376 | 383 | 9,100 | 383 |
| 2006-06-19 | 390 | 392 | 385 | 386 | 12,700 | 386 |
| 2006-06-16 | 383 | 390 | 380 | 386 | 16,000 | 386 |
| 2006-06-15 | 378 | 387 | 368 | 373 | 19,300 | 373 |
| 2006-06-14 | 378 | 378 | 368 | 371 | 21,000 | 371 |
| 2006-06-13 | 375 | 382 | 375 | 378 | 5,000 | 378 |
| 2006-06-12 | 369 | 387 | 369 | 381 | 10,900 | 381 |
| 2006-06-09 | 373 | 394 | 368 | 384 | 20,700 | 384 |
| 2006-06-08 | 371 | 371 | 354 | 359 | 19,000 | 359 |
| 2006-06-07 | 374 | 381 | 365 | 374 | 17,700 | 374 |
| 2006-06-06 | 378 | 379 | 372 | 377 | 9,600 | 377 |
| 2006-06-05 | 379 | 386 | 375 | 381 | 30,800 | 381 |
| 2006-06-02 | 391 | 391 | 354 | 374 | 43,400 | 374 |
| 2006-06-01 | 414 | 414 | 385 | 399 | 25,100 | 399 |
| 2006-05-31 | 421 | 421 | 415 | 415 | 7,000 | 415 |
| 2006-05-30 | 425 | 425 | 416 | 422 | 3,800 | 422 |
| 2006-05-29 | 429 | 433 | 420 | 421 | 8,800 | 421 |
| 2006-05-26 | 436 | 436 | 426 | 429 | 20,800 | 429 |
| 2006-05-25 | 436 | 436 | 420 | 430 | 10,100 | 430 |
| 2006-05-24 | 407 | 460 | 407 | 436 | 84,000 | 436 |
| 2006-05-23 | 415 | 417 | 407 | 407 | 9,900 | 407 |
| 2006-05-22 | 413 | 418 | 413 | 415 | 6,100 | 415 |
| 2006-05-19 | 410 | 425 | 408 | 419 | 16,900 | 419 |
| 2006-05-18 | 420 | 420 | 407 | 414 | 24,500 | 414 |
| 2006-05-17 | 416 | 440 | 415 | 435 | 15,100 | 435 |
| 2006-05-16 | 445 | 445 | 432 | 433 | 9,400 | 433 |
| 2006-05-15 | 440 | 449 | 433 | 448 | 8,800 | 448 |
| 2006-05-12 | 440 | 445 | 430 | 443 | 24,000 | 443 |
| 2006-05-11 | 467 | 467 | 435 | 443 | 97,500 | 443 |
| 2006-05-10 | 416 | 497 | 405 | 477 | 185,200 | 477 |
| 2006-05-09 | 422 | 427 | 419 | 420 | 14,000 | 420 |
| 2006-05-08 | 432 | 435 | 421 | 424 | 35,700 | 424 |
| 2006-05-02 | 437 | 439 | 428 | 431 | 22,000 | 431 |
| 2006-05-01 | 448 | 448 | 438 | 438 | 13,200 | 438 |
| 2006-04-28 | 456 | 456 | 445 | 450 | 15,000 | 450 |
| 2006-04-27 | 454 | 457 | 445 | 446 | 35,600 | 446 |
| 2006-04-26 | 431 | 440 | 431 | 439 | 45,900 | 439 |
| 2006-04-25 | 418 | 429 | 409 | 426 | 90,400 | 426 |
| 2006-04-24 | 445 | 450 | 404 | 408 | 168,400 | 408 |
| 2006-04-21 | 460 | 460 | 440 | 445 | 86,900 | 445 |
| 2006-04-20 | 481 | 484 | 470 | 473 | 43,200 | 473 |
| 2006-04-19 | 506 | 506 | 490 | 495 | 26,800 | 495 |
| 2006-04-18 | 506 | 510 | 454 | 505 | 61,800 | 505 |
| 2006-04-17 | 550 | 550 | 505 | 508 | 104,800 | 508 |
| 2006-04-14 | 549 | 558 | 536 | 555 | 93,000 | 555 |
| 2006-04-13 | 536 | 546 | 529 | 545 | 41,200 | 545 |
| 2006-04-12 | 548 | 549 | 530 | 530 | 56,100 | 530 |
| 2006-04-11 | 537 | 545 | 535 | 544 | 39,900 | 544 |
| 2006-04-10 | 530 | 532 | 522 | 528 | 21,200 | 528 |
| 2006-04-07 | 517 | 529 | 511 | 529 | 19,000 | 529 |
| 2006-04-06 | 530 | 530 | 510 | 521 | 40,200 | 521 |
| 2006-04-05 | 540 | 543 | 525 | 530 | 25,700 | 530 |
| 2006-04-04 | 553 | 553 | 525 | 536 | 48,600 | 536 |
| 2006-04-03 | 555 | 555 | 532 | 545 | 81,400 | 545 |
| 2006-03-31 | 508 | 522 | 507 | 522 | 44,100 | 522 |
| 2006-03-30 | 500 | 507 | 500 | 504 | 34,600 | 504 |
| 2006-03-29 | 494 | 500 | 494 | 497 | 17,400 | 497 |
| 2006-03-28 | 498 | 498 | 491 | 494 | 16,500 | 494 |
| 2006-03-27 | 500 | 500 | 494 | 494 | 22,000 | 494 |
| 2006-03-24 | 500 | 500 | 495 | 496 | 21,600 | 496 |
| 2006-03-23 | 501 | 505 | 499 | 499 | 23,700 | 499 |
| 2006-03-22 | 505 | 507 | 500 | 500 | 18,200 | 500 |
| 2006-03-20 | 502 | 507 | 495 | 501 | 24,300 | 501 |
| 2006-03-17 | 510 | 515 | 501 | 503 | 20,700 | 503 |
| 2006-03-16 | 520 | 523 | 510 | 510 | 16,700 | 510 |
| 2006-03-15 | 530 | 530 | 515 | 520 | 42,800 | 520 |
| 2006-03-14 | 510 | 535 | 510 | 515 | 40,600 | 515 |
| 2006-03-13 | 502 | 510 | 501 | 508 | 22,000 | 508 |
| 2006-03-10 | 498 | 503 | 492 | 500 | 30,400 | 500 |
| 2006-03-09 | 495 | 498 | 493 | 493 | 14,100 | 493 |
| 2006-03-08 | 492 | 499 | 485 | 498 | 10,700 | 498 |
| 2006-03-07 | 501 | 504 | 491 | 491 | 18,400 | 491 |
| 2006-03-06 | 509 | 509 | 499 | 501 | 12,800 | 501 |
| 2006-03-03 | 498 | 510 | 496 | 504 | 27,400 | 504 |
| 2006-03-02 | 520 | 524 | 500 | 500 | 23,900 | 500 |
| 2006-03-01 | 520 | 520 | 509 | 519 | 31,200 | 519 |
| 2006-02-28 | 542 | 542 | 525 | 528 | 12,000 | 528 |
| 2006-02-27 | 544 | 545 | 536 | 541 | 24,400 | 541 |
| 2006-02-24 | 536 | 538 | 525 | 534 | 44,100 | 534 |
| 2006-02-23 | 523 | 545 | 517 | 526 | 61,900 | 526 |
| 2006-02-22 | 565 | 567 | 520 | 538 | 65,200 | 538 |
| 2006-02-21 | 500 | 551 | 495 | 550 | 60,700 | 550 |
| 2006-02-20 | 555 | 559 | 490 | 510 | 92,700 | 510 |
| 2006-02-17 | 603 | 639 | 535 | 535 | 460,600 | 535 |
| 2006-02-16 | 601 | 601 | 601 | 601 | 164,600 | 601 |
| 2006-02-15 | 515 | 539 | 500 | 501 | 28,700 | 501 |
| 2006-02-14 | 520 | 530 | 480 | 511 | 38,700 | 511 |
| 2006-02-13 | 555 | 566 | 500 | 516 | 48,300 | 516 |
| 2006-02-10 | 585 | 597 | 550 | 582 | 70,600 | 582 |
| 2006-02-09 | 605 | 607 | 590 | 595 | 31,100 | 595 |
| 2006-02-08 | 618 | 628 | 601 | 606 | 49,400 | 606 |
| 2006-02-07 | 625 | 625 | 616 | 621 | 61,900 | 621 |
| 2006-02-06 | 631 | 650 | 630 | 632 | 45,800 | 632 |
| 2006-02-03 | 631 | 656 | 627 | 650 | 72,000 | 650 |
| 2006-02-02 | 651 | 669 | 621 | 649 | 143,500 | 649 |
| 2006-02-01 | 615 | 675 | 602 | 668 | 208,700 | 668 |
| 2006-01-31 | 648 | 648 | 615 | 621 | 115,300 | 621 |
| 2006-01-30 | 666 | 679 | 635 | 641 | 211,000 | 641 |
| 2006-01-27 | 696 | 749 | 611 | 670 | 583,400 | 670 |
| 2006-01-26 | 576 | 686 | 571 | 686 | 873,000 | 686 |
| 2006-01-25 | 526 | 589 | 526 | 586 | 350,800 | 586 |
| 2006-01-24 | 520 | 550 | 510 | 518 | 105,200 | 518 |
| 2006-01-23 | 508 | 525 | 494 | 496 | 146,000 | 496 |
| 2006-01-20 | 500 | 558 | 496 | 548 | 524,400 | 548 |
| 2006-01-19 | 461 | 495 | 461 | 473 | 118,300 | 473 |
| 2006-01-18 | 510 | 512 | 411 | 471 | 196,600 | 471 |
| 2006-01-17 | 500 | 522 | 475 | 500 | 295,900 | 500 |
| 2006-01-16 | 528 | 528 | 511 | 520 | 304,800 | 520 |
| 2006-01-13 | 513 | 540 | 495 | 509 | 1,010,600 | 509 |
| 2006-01-12 | 552 | 552 | 552 | 552 | 520,900 | 552 |
| 2006-01-11 | 472 | 472 | 472 | 472 | 228,500 | 472 |
| 2006-01-10 | 391 | 396 | 387 | 392 | 85,400 | 392 |
| 2006-01-06 | 370 | 393 | 370 | 382 | 153,900 | 382 |
| 2006-01-05 | 357 | 370 | 357 | 369 | 78,800 | 369 |
| 2006-01-04 | 356 | 358 | 354 | 357 | 17,100 | 357 |
分割・併合履歴 ： [2005-08-26]1株→2株 [2002-02-25]1株→1.3株
