4317 (株)レイの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	87	89	86	88	4,400	88
2008-12-29	87	88	85	87	4,000	87
2008-12-26	87	88	83	85	17,600	85
2008-12-25	82	86	81	84	19,400	84
2008-12-24	83	84	80	84	67,400	84
2008-12-22	82	109	80	80	648,500	80
2008-12-19	82	82	81	82	9,000	82
2008-12-18	83	83	82	82	9,900	82
2008-12-17	85	85	83	84	13,000	84
2008-12-16	84	85	84	84	9,300	84
2008-12-15	84	85	84	84	7,600	84
2008-12-12	85	86	83	83	18,700	83
2008-12-11	85	86	84	85	10,800	85
2008-12-10	83	86	83	85	5,500	85
2008-12-09	85	86	83	85	17,900	85
2008-12-08	83	87	81	86	36,600	86
2008-12-05	83	84	81	82	16,500	82
2008-12-04	85	85	81	83	15,200	83
2008-12-03	82	84	82	84	9,800	84
2008-12-02	84	84	79	83	15,800	83
2008-12-01	87	87	85	86	8,600	86
2008-11-28	84	93	84	85	77,800	85
2008-11-27	84	85	80	83	67,300	83
2008-11-26	79	80	78	79	11,700	79
2008-11-25	79	80	76	78	21,600	78
2008-11-21	77	80	76	79	48,600	79
2008-11-20	87	92	77	82	262,000	82
2008-11-19	97	110	92	92	737,500	92
2008-11-18	83	83	79	80	4,000	80
2008-11-17	80	88	80	81	11,200	81
2008-11-14	80	80	79	79	3,100	79
2008-11-13	80	81	79	79	14,000	79
2008-11-12	83	84	81	82	4,800	82
2008-11-11	83	85	83	83	1,900	83
2008-11-10	82	84	82	83	5,200	83
2008-11-07	80	82	77	82	7,800	82
2008-11-06	83	83	77	81	58,100	81
2008-11-05	81	85	81	85	28,700	85
2008-11-04	80	82	76	81	34,500	81
2008-10-31	78	85	74	80	32,900	80
2008-10-30	73	78	73	78	19,700	78
2008-10-29	73	77	72	72	49,000	72
2008-10-28	70	73	68	70	29,600	70
2008-10-27	84	86	70	74	69,800	74
2008-10-24	88	88	80	82	74,800	82
2008-10-23	79	89	75	87	326,100	87
2008-10-22	72	103	66	99	546,500	99
2008-10-21	69	73	68	73	22,300	73
2008-10-20	69	69	65	68	11,200	68
2008-10-17	65	67	63	66	35,400	66
2008-10-16	68	68	60	62	66,400	62
2008-10-15	66	70	64	68	48,900	68
2008-10-14	68	75	59	65	87,200	65
2008-10-10	58	62	51	58	75,300	58
2008-10-09	58	67	55	65	36,800	65
2008-10-08	65	70	55	59	49,800	59
2008-10-07	64	70	58	68	59,700	68
2008-10-06	79	82	63	69	68,500	69
2008-10-03	88	88	80	85	24,700	85
2008-10-02	91	91	65	88	21,400	88
2008-10-01	91	92	89	90	600	90
2008-09-30	89	93	87	93	14,600	93
2008-09-29	92	92	92	92	1,000	92
2008-09-26	94	94	90	91	11,800	91
2008-09-25	91	91	88	90	9,800	90
2008-09-24	91	94	88	90	11,200	90
2008-09-22	101	101	89	91	41,800	91
2008-09-19	99	99	97	99	6,000	99
2008-09-18	95	104	95	104	35,800	104
2008-09-17	95	95	89	95	8,700	95
2008-09-16	80	105	80	92	46,300	92
2008-09-12	96	98	95	95	13,000	95
2008-09-11	95	99	90	99	13,100	99
2008-09-10	97	99	96	99	5,900	99
2008-09-09	98	100	98	98	28,200	98
2008-09-08	100	100	93	99	26,000	99
2008-09-05	101	103	100	103	4,800	103
2008-09-04	109	110	107	110	1,700	110
2008-09-03	109	110	108	108	8,300	108
2008-09-02	108	110	107	110	12,100	110
2008-09-01	108	109	108	108	1,500	108
2008-08-29	117	117	105	109	56,000	109
2008-08-28	112	112	111	112	1,200	112
2008-08-27	113	113	107	110	5,600	110
2008-08-26	105	110	105	108	5,500	108
2008-08-25	106	109	106	109	8,900	109
2008-08-22	107	108	106	108	1,000	108
2008-08-21	105	108	105	108	6,100	108
2008-08-20	108	115	108	110	9,100	110
2008-08-19	105	109	104	108	18,300	108
2008-08-18	109	109	106	107	3,900	107
2008-08-15	110	110	107	110	2,700	110
2008-08-14	110	111	108	111	12,000	111
2008-08-13	108	111	108	110	8,800	110
2008-08-12	114	114	112	112	2,400	112
2008-08-11	113	114	112	114	7,200	114
2008-08-08	115	115	111	115	4,800	115
2008-08-07	115	115	111	115	6,400	115
2008-08-06	117	118	110	117	21,400	117
2008-08-05	110	112	110	112	9,700	112
2008-08-04	110	112	110	110	7,600	110
2008-08-01	110	120	107	113	92,800	113
2008-07-31	120	120	109	110	91,600	110
2008-07-30	124	124	118	120	42,100	120
2008-07-29	126	126	123	124	5,000	124
2008-07-28	127	129	127	127	5,600	127
2008-07-25	133	133	123	126	32,000	126
2008-07-24	129	131	126	131	8,800	131
2008-07-23	129	134	124	129	34,000	129
2008-07-22	135	135	127	129	16,700	129
2008-07-18	134	137	133	133	37,100	133
2008-07-17	135	146	134	135	42,400	135
2008-07-16	128	134	126	134	26,200	134
2008-07-15	134	134	132	133	13,300	133
2008-07-14	141	141	136	136	21,200	136
2008-07-11	141	142	140	142	9,100	142
2008-07-10	146	146	139	142	54,200	142
2008-07-09	148	150	147	147	40,000	147
2008-07-08	150	152	149	152	5,100	152
2008-07-07	150	152	147	151	6,300	151
2008-07-04	150	153	148	152	72,900	152
2008-07-03	148	156	148	153	28,500	153
2008-07-02	151	152	148	152	24,200	152
2008-07-01	153	155	150	153	36,900	153
2008-06-30	144	152	142	152	47,000	152
2008-06-27	147	147	143	144	16,800	144
2008-06-26	148	151	145	149	97,500	149
2008-06-25	151	151	148	149	26,800	149
2008-06-24	151	152	150	152	6,500	152
2008-06-23	153	154	149	151	28,800	151
2008-06-20	152	153	149	153	41,800	153
2008-06-19	153	153	149	152	84,900	152
2008-06-18	161	161	152	154	104,900	154
2008-06-17	151	178	151	156	495,700	156
2008-06-16	148	153	147	150	29,300	150
2008-06-13	146	151	146	147	42,300	147
2008-06-12	147	152	145	151	11,500	151
2008-06-11	157	157	141	150	63,500	150
2008-06-10	158	159	155	157	31,500	157
2008-06-09	158	162	156	157	36,800	157
2008-06-06	165	175	158	162	243,600	162
2008-06-05	163	164	159	163	88,700	163
2008-06-04	164	169	156	165	242,200	165
2008-06-03	195	200	166	172	1,333,700	172
2008-06-02	144	151	144	150	15,900	150
2008-05-30	144	145	140	144	18,100	144
2008-05-29	145	145	140	142	7,200	142
2008-05-28	148	150	144	145	21,900	145
2008-05-27	153	154	148	150	22,800	150
2008-05-26	146	152	144	148	26,300	148
2008-05-23	141	155	140	146	147,900	146
2008-05-22	140	142	140	140	19,600	140
2008-05-21	142	142	140	142	15,600	142
2008-05-20	147	147	140	142	96,000	142
2008-05-19	148	149	143	147	46,000	147
2008-05-16	148	148	146	148	53,200	148
2008-05-15	149	150	147	149	62,000	149
2008-05-14	146	152	145	150	28,600	150
2008-05-13	153	153	145	148	44,900	148
2008-05-12	156	156	147	151	65,800	151
2008-05-09	155	156	152	154	44,000	154
2008-05-08	151	158	151	155	67,100	155
2008-05-07	149	152	149	152	42,900	152
2008-05-02	154	165	149	151	220,800	151
2008-05-01	145	158	142	158	126,300	158
2008-04-30	155	156	144	148	129,200	148
2008-04-28	158	161	151	155	103,400	155
2008-04-25	164	164	153	154	218,600	154
2008-04-24	155	162	149	154	289,200	154
2008-04-23	167	169	148	155	595,800	155
2008-04-22	184	196	155	166	1,909,500	166
2008-04-21	145	185	145	164	2,708,700	164
2008-04-18	159	165	131	135	933,600	135
2008-04-17	174	174	174	174	303,200	174
2008-04-16	115	124	110	124	671,200	124
2008-04-15	90	96	90	94	26,200	94
2008-04-14	91	94	86	94	21,200	94
2008-04-11	94	95	91	93	30,500	93
2008-04-10	97	97	93	96	34,200	96
2008-04-09	99	101	96	96	21,600	96
2008-04-08	99	105	96	100	36,800	100
2008-04-07	101	101	95	99	76,900	99
2008-04-04	99	120	96	98	480,300	98
2008-04-03	94	96	94	95	7,000	95
2008-04-02	94	95	94	94	2,300	94
2008-04-01	96	96	93	94	5,100	94
2008-03-31	96	96	95	95	600	95
2008-03-28	95	98	95	96	2,800	96
2008-03-27	98	99	94	96	17,000	96
2008-03-26	95	95	93	95	3,900	95
2008-03-25	96	98	93	94	9,700	94
2008-03-24	100	100	93	94	10,300	94
2008-03-21	95	97	95	97	16,100	97
2008-03-19	94	98	94	95	12,500	95
2008-03-18	95	96	93	94	24,800	94
2008-03-17	95	99	95	96	12,800	96
2008-03-14	95	98	91	95	20,800	95
2008-03-13	101	101	95	95	16,400	95
2008-03-12	102	102	96	99	15,100	99
2008-03-11	101	104	93	101	45,100	101
2008-03-10	95	123	95	100	342,600	100
2008-03-07	96	96	92	95	29,300	95
2008-03-06	96	99	96	98	21,800	98
2008-03-05	99	101	95	99	71,000	99
2008-03-04	124	124	99	99	404,800	99
2008-03-03	99	119	96	119	306,700	119
2008-02-29	90	91	89	89	8,700	89
2008-02-28	91	92	88	92	15,000	92
2008-02-27	95	95	90	91	14,900	91
2008-02-26	95	95	90	94	26,100	94
2008-02-25	97	97	88	91	34,200	91
2008-02-22	98	98	95	96	6,000	96
2008-02-21	98	98	96	97	4,900	97
2008-02-20	97	98	97	98	2,400	98
2008-02-19	99	99	97	98	5,800	98
2008-02-18	99	99	97	98	6,900	98
2008-02-15	100	100	99	100	2,700	100
2008-02-14	99	100	99	100	700	100
2008-02-13	100	101	99	101	11,600	101
2008-02-12	100	101	98	101	12,100	101
2008-02-08	100	101	99	100	4,100	100
2008-02-07	105	108	97	99	17,200	99
2008-02-06	105	108	105	105	16,500	105
2008-02-05	101	105	100	105	21,500	105
2008-02-04	98	105	98	100	14,600	100
2008-02-01	98	100	98	100	38,200	100
2008-01-31	95	100	93	99	15,800	99
2008-01-30	100	100	97	100	25,300	100
2008-01-29	100	101	98	100	2,500	100
2008-01-28	99	104	99	99	4,800	99
2008-01-25	101	101	98	100	8,100	100
2008-01-24	101	101	97	98	11,700	98
2008-01-23	101	102	96	102	12,800	102
2008-01-22	99	102	93	102	17,700	102
2008-01-21	100	101	98	101	7,200	101
2008-01-18	100	100	96	99	64,900	99
2008-01-17	96	103	90	100	41,000	100
2008-01-16	103	105	80	105	80,300	105
2008-01-15	110	111	105	105	6,500	105
2008-01-11	113	113	111	111	2,000	111
2008-01-10	111	114	111	114	1,300	114
2008-01-09	112	113	110	113	7,000	113
2008-01-08	117	117	114	115	3,000	115
2008-01-07	111	117	111	117	7,300	117
2008-01-04	116	117	114	114	2,400	114

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 [2008年度]

4317 (株)レイの時系列データ [2008年度]