4317 (株)レイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 120 | 120 | 118 | 118 | 3,000 | 118 |
| 2007-12-27 | 123 | 124 | 119 | 121 | 11,200 | 121 |
| 2007-12-26 | 118 | 121 | 113 | 120 | 11,500 | 120 |
| 2007-12-25 | 120 | 125 | 112 | 115 | 15,100 | 115 |
| 2007-12-21 | 119 | 125 | 117 | 125 | 17,600 | 125 |
| 2007-12-20 | 113 | 119 | 111 | 119 | 11,600 | 119 |
| 2007-12-19 | 118 | 118 | 115 | 115 | 8,700 | 115 |
| 2007-12-18 | 118 | 118 | 115 | 115 | 6,600 | 115 |
| 2007-12-17 | 117 | 121 | 114 | 120 | 27,100 | 120 |
| 2007-12-14 | 122 | 126 | 118 | 125 | 24,500 | 125 |
| 2007-12-13 | 127 | 127 | 125 | 125 | 10,700 | 125 |
| 2007-12-12 | 126 | 128 | 119 | 125 | 13,100 | 125 |
| 2007-12-11 | 122 | 127 | 120 | 127 | 17,400 | 127 |
| 2007-12-10 | 119 | 128 | 119 | 124 | 53,900 | 124 |
| 2007-12-07 | 120 | 121 | 118 | 118 | 5,400 | 118 |
| 2007-12-06 | 120 | 121 | 120 | 120 | 1,800 | 120 |
| 2007-12-05 | 122 | 123 | 121 | 122 | 14,800 | 122 |
| 2007-12-04 | 123 | 127 | 120 | 123 | 8,600 | 123 |
| 2007-12-03 | 123 | 126 | 122 | 124 | 25,900 | 124 |
| 2007-11-30 | 118 | 124 | 118 | 121 | 17,400 | 121 |
| 2007-11-29 | 120 | 120 | 116 | 117 | 3,800 | 117 |
| 2007-11-28 | 121 | 121 | 119 | 120 | 1,300 | 120 |
| 2007-11-27 | 120 | 121 | 117 | 121 | 29,500 | 121 |
| 2007-11-26 | 111 | 119 | 111 | 119 | 26,800 | 119 |
| 2007-11-22 | 120 | 121 | 116 | 116 | 7,900 | 116 |
| 2007-11-21 | 118 | 122 | 112 | 120 | 30,600 | 120 |
| 2007-11-20 | 116 | 118 | 115 | 118 | 9,000 | 118 |
| 2007-11-19 | 117 | 119 | 116 | 116 | 900 | 116 |
| 2007-11-16 | 117 | 118 | 117 | 117 | 6,200 | 117 |
| 2007-11-15 | 109 | 123 | 109 | 118 | 22,100 | 118 |
| 2007-11-14 | 110 | 119 | 110 | 117 | 21,000 | 117 |
| 2007-11-13 | 105 | 110 | 99 | 110 | 43,200 | 110 |
| 2007-11-12 | 106 | 107 | 105 | 105 | 11,000 | 105 |
| 2007-11-09 | 111 | 114 | 108 | 109 | 11,700 | 109 |
| 2007-11-08 | 114 | 114 | 108 | 113 | 48,000 | 113 |
| 2007-11-07 | 119 | 119 | 117 | 117 | 2,900 | 117 |
| 2007-11-06 | 118 | 119 | 118 | 119 | 4,500 | 119 |
| 2007-11-05 | 117 | 119 | 117 | 118 | 1,200 | 118 |
| 2007-11-02 | 120 | 121 | 117 | 117 | 22,900 | 117 |
| 2007-11-01 | 117 | 127 | 116 | 121 | 60,900 | 121 |
| 2007-10-31 | 117 | 118 | 117 | 118 | 8,000 | 118 |
| 2007-10-30 | 117 | 118 | 116 | 117 | 6,000 | 117 |
| 2007-10-29 | 119 | 120 | 118 | 119 | 10,300 | 119 |
| 2007-10-26 | 122 | 122 | 118 | 121 | 17,400 | 121 |
| 2007-10-25 | 120 | 123 | 117 | 119 | 15,700 | 119 |
| 2007-10-24 | 120 | 123 | 117 | 120 | 15,800 | 120 |
| 2007-10-23 | 122 | 123 | 119 | 119 | 28,200 | 119 |
| 2007-10-22 | 120 | 122 | 120 | 122 | 5,200 | 122 |
| 2007-10-19 | 123 | 126 | 122 | 124 | 11,400 | 124 |
| 2007-10-18 | 123 | 125 | 120 | 125 | 30,700 | 125 |
| 2007-10-17 | 126 | 126 | 124 | 124 | 2,100 | 124 |
| 2007-10-16 | 129 | 129 | 122 | 125 | 38,600 | 125 |
| 2007-10-15 | 129 | 129 | 125 | 128 | 13,600 | 128 |
| 2007-10-12 | 133 | 133 | 128 | 128 | 35,800 | 128 |
| 2007-10-11 | 131 | 134 | 131 | 133 | 8,600 | 133 |
| 2007-10-10 | 134 | 136 | 128 | 136 | 85,000 | 136 |
| 2007-10-09 | 130 | 133 | 128 | 133 | 14,300 | 133 |
| 2007-10-05 | 126 | 134 | 126 | 127 | 15,700 | 127 |
| 2007-10-04 | 136 | 136 | 123 | 125 | 101,700 | 125 |
| 2007-10-03 | 126 | 145 | 125 | 138 | 92,200 | 138 |
| 2007-10-02 | 123 | 132 | 122 | 126 | 40,500 | 126 |
| 2007-10-01 | 121 | 125 | 120 | 123 | 11,800 | 123 |
| 2007-09-28 | 125 | 125 | 120 | 120 | 3,500 | 120 |
| 2007-09-27 | 120 | 126 | 119 | 126 | 21,500 | 126 |
| 2007-09-26 | 112 | 124 | 112 | 124 | 23,400 | 124 |
| 2007-09-25 | 114 | 117 | 112 | 112 | 9,400 | 112 |
| 2007-09-21 | 110 | 120 | 110 | 114 | 26,300 | 114 |
| 2007-09-20 | 110 | 115 | 104 | 113 | 61,300 | 113 |
| 2007-09-19 | 113 | 120 | 113 | 120 | 11,700 | 120 |
| 2007-09-18 | 116 | 116 | 110 | 113 | 29,400 | 113 |
| 2007-09-14 | 119 | 119 | 113 | 115 | 16,600 | 115 |
| 2007-09-13 | 118 | 120 | 116 | 120 | 10,400 | 120 |
| 2007-09-12 | 124 | 128 | 119 | 119 | 43,900 | 119 |
| 2007-09-11 | 124 | 130 | 123 | 127 | 18,800 | 127 |
| 2007-09-10 | 125 | 126 | 121 | 124 | 16,400 | 124 |
| 2007-09-07 | 129 | 130 | 128 | 129 | 6,800 | 129 |
| 2007-09-06 | 132 | 135 | 128 | 131 | 27,900 | 131 |
| 2007-09-05 | 139 | 139 | 130 | 131 | 42,800 | 131 |
| 2007-09-04 | 134 | 139 | 127 | 139 | 83,400 | 139 |
| 2007-09-03 | 123 | 138 | 123 | 129 | 201,900 | 129 |
| 2007-08-31 | 117 | 142 | 116 | 121 | 506,500 | 121 |
| 2007-08-30 | 117 | 120 | 116 | 116 | 8,900 | 116 |
| 2007-08-29 | 114 | 118 | 113 | 117 | 20,100 | 117 |
| 2007-08-28 | 118 | 120 | 113 | 119 | 16,100 | 119 |
| 2007-08-27 | 122 | 122 | 118 | 120 | 17,600 | 120 |
| 2007-08-24 | 118 | 125 | 118 | 119 | 20,300 | 119 |
| 2007-08-23 | 115 | 141 | 114 | 118 | 336,900 | 118 |
| 2007-08-22 | 112 | 116 | 112 | 114 | 12,100 | 114 |
| 2007-08-21 | 120 | 120 | 111 | 115 | 36,100 | 115 |
| 2007-08-20 | 120 | 123 | 115 | 119 | 47,600 | 119 |
| 2007-08-17 | 124 | 125 | 118 | 119 | 38,000 | 119 |
| 2007-08-16 | 124 | 128 | 117 | 123 | 38,200 | 123 |
| 2007-08-15 | 129 | 130 | 122 | 126 | 44,300 | 126 |
| 2007-08-14 | 134 | 134 | 128 | 129 | 31,600 | 129 |
| 2007-08-13 | 134 | 135 | 132 | 134 | 9,900 | 134 |
| 2007-08-10 | 135 | 137 | 130 | 133 | 65,700 | 133 |
| 2007-08-09 | 139 | 141 | 135 | 140 | 27,200 | 140 |
| 2007-08-08 | 138 | 140 | 136 | 140 | 25,400 | 140 |
| 2007-08-07 | 140 | 140 | 138 | 139 | 13,600 | 139 |
| 2007-08-06 | 141 | 141 | 138 | 140 | 23,100 | 140 |
| 2007-08-03 | 142 | 142 | 140 | 142 | 33,000 | 142 |
| 2007-08-02 | 143 | 145 | 140 | 141 | 84,700 | 141 |
| 2007-08-01 | 146 | 156 | 141 | 144 | 538,200 | 144 |
| 2007-07-31 | 139 | 175 | 139 | 143 | 2,009,400 | 143 |
| 2007-07-30 | 143 | 144 | 134 | 138 | 69,500 | 138 |
| 2007-07-27 | 148 | 152 | 141 | 143 | 63,700 | 143 |
| 2007-07-26 | 153 | 154 | 149 | 151 | 21,300 | 151 |
| 2007-07-25 | 151 | 155 | 150 | 153 | 15,500 | 153 |
| 2007-07-24 | 150 | 153 | 150 | 151 | 9,000 | 151 |
| 2007-07-23 | 152 | 153 | 149 | 151 | 24,500 | 151 |
| 2007-07-20 | 155 | 156 | 152 | 153 | 14,000 | 153 |
| 2007-07-19 | 157 | 160 | 153 | 156 | 49,500 | 156 |
| 2007-07-18 | 153 | 158 | 150 | 158 | 38,400 | 158 |
| 2007-07-17 | 154 | 155 | 152 | 153 | 12,500 | 153 |
| 2007-07-13 | 158 | 158 | 150 | 154 | 39,600 | 154 |
| 2007-07-12 | 159 | 160 | 154 | 159 | 30,200 | 159 |
| 2007-07-11 | 163 | 164 | 157 | 159 | 111,800 | 159 |
| 2007-07-10 | 167 | 168 | 166 | 168 | 8,800 | 168 |
| 2007-07-09 | 171 | 171 | 165 | 167 | 51,100 | 167 |
| 2007-07-06 | 167 | 171 | 165 | 171 | 39,700 | 171 |
| 2007-07-05 | 168 | 169 | 166 | 167 | 16,200 | 167 |
| 2007-07-04 | 169 | 171 | 166 | 168 | 37,500 | 168 |
| 2007-07-03 | 171 | 172 | 166 | 169 | 120,900 | 169 |
| 2007-07-02 | 164 | 200 | 161 | 175 | 366,800 | 175 |
| 2007-06-29 | 164 | 164 | 160 | 162 | 16,800 | 162 |
| 2007-06-28 | 166 | 166 | 162 | 162 | 13,100 | 162 |
| 2007-06-27 | 164 | 175 | 162 | 162 | 76,000 | 162 |
| 2007-06-26 | 166 | 166 | 158 | 161 | 42,700 | 161 |
| 2007-06-25 | 166 | 170 | 165 | 165 | 10,900 | 165 |
| 2007-06-22 | 169 | 172 | 168 | 170 | 18,000 | 170 |
| 2007-06-21 | 171 | 172 | 170 | 170 | 3,400 | 170 |
| 2007-06-20 | 167 | 172 | 164 | 172 | 29,700 | 172 |
| 2007-06-19 | 166 | 168 | 165 | 167 | 10,700 | 167 |
| 2007-06-18 | 166 | 167 | 163 | 166 | 14,400 | 166 |
| 2007-06-15 | 161 | 170 | 161 | 165 | 67,200 | 165 |
| 2007-06-14 | 160 | 161 | 159 | 161 | 19,300 | 161 |
| 2007-06-13 | 159 | 161 | 159 | 160 | 4,700 | 160 |
| 2007-06-12 | 161 | 162 | 160 | 160 | 9,900 | 160 |
| 2007-06-11 | 161 | 163 | 160 | 160 | 15,800 | 160 |
| 2007-06-08 | 158 | 163 | 158 | 159 | 28,500 | 159 |
| 2007-06-07 | 162 | 162 | 160 | 160 | 7,500 | 160 |
| 2007-06-06 | 161 | 162 | 159 | 162 | 9,000 | 162 |
| 2007-06-05 | 163 | 164 | 158 | 161 | 36,800 | 161 |
| 2007-06-04 | 165 | 165 | 161 | 163 | 28,900 | 163 |
| 2007-06-01 | 164 | 165 | 162 | 165 | 12,900 | 165 |
| 2007-05-31 | 167 | 167 | 163 | 164 | 21,200 | 164 |
| 2007-05-30 | 169 | 170 | 165 | 167 | 11,200 | 167 |
| 2007-05-29 | 166 | 169 | 164 | 169 | 12,200 | 169 |
| 2007-05-28 | 166 | 168 | 164 | 166 | 21,200 | 166 |
| 2007-05-25 | 171 | 173 | 162 | 164 | 85,100 | 164 |
| 2007-05-24 | 166 | 170 | 164 | 166 | 27,100 | 166 |
| 2007-05-23 | 167 | 170 | 163 | 168 | 42,500 | 168 |
| 2007-05-22 | 165 | 174 | 158 | 163 | 143,600 | 163 |
| 2007-05-21 | 160 | 182 | 158 | 163 | 742,800 | 163 |
| 2007-05-18 | 152 | 157 | 150 | 157 | 33,500 | 157 |
| 2007-05-17 | 155 | 155 | 149 | 155 | 82,700 | 155 |
| 2007-05-16 | 160 | 160 | 152 | 157 | 57,500 | 157 |
| 2007-05-15 | 162 | 162 | 156 | 158 | 54,800 | 158 |
| 2007-05-14 | 167 | 169 | 160 | 163 | 86,700 | 163 |
| 2007-05-11 | 173 | 173 | 167 | 169 | 42,500 | 169 |
| 2007-05-10 | 172 | 173 | 168 | 172 | 17,100 | 172 |
| 2007-05-09 | 175 | 177 | 168 | 173 | 143,900 | 173 |
| 2007-05-08 | 180 | 181 | 177 | 178 | 46,200 | 178 |
| 2007-05-07 | 184 | 186 | 177 | 181 | 121,500 | 181 |
| 2007-05-02 | 198 | 198 | 178 | 181 | 396,500 | 181 |
| 2007-05-01 | 199 | 209 | 172 | 199 | 611,600 | 199 |
| 2007-04-27 | 160 | 210 | 157 | 199 | 1,331,800 | 199 |
| 2007-04-26 | 159 | 160 | 156 | 160 | 11,100 | 160 |
| 2007-04-25 | 152 | 159 | 152 | 159 | 19,900 | 159 |
| 2007-04-24 | 155 | 158 | 152 | 154 | 20,400 | 154 |
| 2007-04-23 | 160 | 160 | 156 | 156 | 44,200 | 156 |
| 2007-04-20 | 167 | 167 | 161 | 164 | 32,700 | 164 |
| 2007-04-19 | 163 | 169 | 163 | 167 | 32,800 | 167 |
| 2007-04-18 | 177 | 177 | 173 | 173 | 41,300 | 173 |
| 2007-04-17 | 176 | 178 | 176 | 177 | 27,500 | 177 |
| 2007-04-16 | 178 | 182 | 178 | 182 | 17,400 | 182 |
| 2007-04-13 | 182 | 184 | 182 | 183 | 6,500 | 183 |
| 2007-04-12 | 182 | 183 | 181 | 182 | 15,000 | 182 |
| 2007-04-11 | 185 | 185 | 180 | 182 | 36,200 | 182 |
| 2007-04-10 | 186 | 187 | 182 | 184 | 46,800 | 184 |
| 2007-04-09 | 194 | 195 | 189 | 189 | 17,600 | 189 |
| 2007-04-06 | 196 | 196 | 191 | 195 | 24,100 | 195 |
| 2007-04-05 | 197 | 197 | 191 | 197 | 23,900 | 197 |
| 2007-04-04 | 196 | 200 | 194 | 196 | 48,200 | 196 |
| 2007-04-03 | 189 | 195 | 189 | 193 | 39,000 | 193 |
| 2007-04-02 | 184 | 193 | 184 | 188 | 38,600 | 188 |
| 2007-03-30 | 180 | 186 | 180 | 185 | 37,500 | 185 |
| 2007-03-29 | 181 | 181 | 178 | 179 | 12,500 | 179 |
| 2007-03-28 | 178 | 182 | 178 | 181 | 23,000 | 181 |
| 2007-03-27 | 180 | 180 | 177 | 179 | 13,700 | 179 |
| 2007-03-26 | 180 | 181 | 174 | 180 | 38,100 | 180 |
| 2007-03-23 | 183 | 185 | 177 | 179 | 74,800 | 179 |
| 2007-03-22 | 183 | 187 | 183 | 183 | 15,100 | 183 |
| 2007-03-20 | 184 | 185 | 179 | 184 | 24,800 | 184 |
| 2007-03-19 | 185 | 192 | 178 | 187 | 51,400 | 187 |
| 2007-03-16 | 190 | 190 | 180 | 185 | 62,200 | 185 |
| 2007-03-15 | 183 | 190 | 183 | 186 | 22,700 | 186 |
| 2007-03-14 | 185 | 185 | 183 | 184 | 16,500 | 184 |
| 2007-03-13 | 188 | 189 | 186 | 186 | 12,400 | 186 |
| 2007-03-12 | 192 | 193 | 184 | 189 | 41,800 | 189 |
| 2007-03-09 | 191 | 196 | 190 | 192 | 41,600 | 192 |
| 2007-03-08 | 186 | 194 | 186 | 193 | 23,500 | 193 |
| 2007-03-07 | 195 | 195 | 184 | 186 | 38,900 | 186 |
| 2007-03-06 | 177 | 190 | 176 | 187 | 48,000 | 187 |
| 2007-03-05 | 195 | 195 | 186 | 186 | 48,200 | 186 |
| 2007-03-02 | 191 | 200 | 191 | 196 | 31,300 | 196 |
| 2007-03-01 | 193 | 199 | 193 | 196 | 25,300 | 196 |
| 2007-02-28 | 193 | 201 | 185 | 196 | 80,000 | 196 |
| 2007-02-27 | 202 | 202 | 194 | 198 | 40,200 | 198 |
| 2007-02-26 | 203 | 206 | 199 | 200 | 124,900 | 200 |
| 2007-02-23 | 210 | 210 | 203 | 205 | 71,400 | 205 |
| 2007-02-22 | 205 | 215 | 195 | 214 | 164,800 | 214 |
| 2007-02-21 | 230 | 231 | 227 | 230 | 33,100 | 230 |
| 2007-02-20 | 234 | 238 | 232 | 233 | 21,500 | 233 |
| 2007-02-19 | 234 | 234 | 231 | 234 | 8,300 | 234 |
| 2007-02-16 | 233 | 234 | 231 | 234 | 11,500 | 234 |
| 2007-02-15 | 235 | 237 | 234 | 234 | 12,300 | 234 |
| 2007-02-14 | 237 | 238 | 235 | 237 | 11,100 | 237 |
| 2007-02-13 | 234 | 237 | 231 | 236 | 15,600 | 236 |
| 2007-02-09 | 237 | 239 | 235 | 236 | 18,700 | 236 |
| 2007-02-08 | 240 | 241 | 239 | 240 | 8,300 | 240 |
| 2007-02-07 | 240 | 243 | 237 | 240 | 13,900 | 240 |
| 2007-02-06 | 239 | 245 | 238 | 240 | 30,400 | 240 |
| 2007-02-05 | 243 | 243 | 235 | 239 | 16,800 | 239 |
| 2007-02-02 | 236 | 241 | 235 | 239 | 36,800 | 239 |
| 2007-02-01 | 236 | 237 | 234 | 235 | 10,800 | 235 |
| 2007-01-31 | 243 | 243 | 237 | 238 | 19,600 | 238 |
| 2007-01-30 | 241 | 245 | 236 | 243 | 45,400 | 243 |
| 2007-01-29 | 238 | 241 | 236 | 241 | 12,700 | 241 |
| 2007-01-26 | 243 | 243 | 234 | 238 | 24,300 | 238 |
| 2007-01-25 | 245 | 248 | 229 | 240 | 51,500 | 240 |
| 2007-01-24 | 245 | 251 | 244 | 247 | 16,500 | 247 |
| 2007-01-23 | 248 | 248 | 243 | 245 | 32,900 | 245 |
| 2007-01-22 | 240 | 254 | 240 | 248 | 44,100 | 248 |
| 2007-01-19 | 230 | 236 | 230 | 236 | 31,200 | 236 |
| 2007-01-18 | 229 | 231 | 227 | 230 | 18,000 | 230 |
| 2007-01-17 | 227 | 229 | 225 | 228 | 17,700 | 228 |
| 2007-01-16 | 227 | 227 | 223 | 227 | 15,900 | 227 |
| 2007-01-15 | 221 | 229 | 218 | 227 | 33,000 | 227 |
| 2007-01-12 | 220 | 223 | 219 | 223 | 17,600 | 223 |
| 2007-01-11 | 222 | 233 | 221 | 223 | 48,600 | 223 |
| 2007-01-10 | 220 | 231 | 218 | 228 | 68,900 | 228 |
| 2007-01-09 | 222 | 225 | 214 | 220 | 58,000 | 220 |
| 2007-01-05 | 223 | 233 | 213 | 221 | 60,200 | 221 |
| 2007-01-04 | 216 | 223 | 213 | 223 | 24,900 | 223 |
分割・併合履歴 ： [2005-08-26]1株→2株 [2002-02-25]1株→1.3株
