4317 (株)レイの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	91	93	91	92	4,700	92
2009-12-29	91	92	91	92	3,100	92
2009-12-28	90	93	90	92	9,100	92
2009-12-25	93	93	90	93	12,900	93
2009-12-24	92	92	90	91	1,800	91
2009-12-22	91	92	91	91	3,800	91
2009-12-21	91	91	90	91	1,400	91
2009-12-18	91	92	91	91	3,100	91
2009-12-17	89	92	89	92	5,500	92
2009-12-16	90	90	88	89	5,200	89
2009-12-15	89	90	89	90	6,000	90
2009-12-14	90	90	88	90	4,900	90
2009-12-11	91	91	90	90	2,800	90
2009-12-10	90	91	90	90	3,900	90
2009-12-09	92	92	91	91	2,600	91
2009-12-08	90	94	90	94	10,400	94
2009-12-07	91	92	91	91	4,500	91
2009-12-04	92	93	91	92	2,200	92
2009-12-03	92	92	90	92	7,600	92
2009-12-02	93	93	90	92	11,400	92
2009-12-01	94	94	92	93	1,200	93
2009-11-30	97	97	91	93	9,000	93
2009-11-27	98	98	91	97	24,800	97
2009-11-26	89	90	89	90	3,600	90
2009-11-25	84	93	84	93	20,200	93
2009-11-24	84	85	84	84	4,500	84
2009-11-20	86	86	84	85	5,700	85
2009-11-19	89	89	84	88	8,200	88
2009-11-18	91	91	89	91	20,700	91
2009-11-17	94	94	91	91	9,600	91
2009-11-16	95	95	93	93	4,100	93
2009-11-13	93	97	92	95	20,100	95
2009-11-12	94	96	94	96	6,900	96
2009-11-11	93	94	93	94	4,800	94
2009-11-10	94	95	93	95	300	95
2009-11-09	95	95	93	93	14,700	93
2009-11-06	94	95	94	95	8,300	95
2009-11-05	95	95	93	94	10,700	94
2009-11-04	94	95	93	94	3,600	94
2009-11-02	96	96	93	95	9,700	95
2009-10-30	96	96	95	95	6,000	95
2009-10-29	95	96	92	95	21,300	95
2009-10-28	95	96	94	96	3,400	96
2009-10-27	95	97	95	95	22,400	95
2009-10-26	97	101	96	99	39,200	99
2009-10-23	94	97	94	97	8,000	97
2009-10-22	94	95	90	94	33,300	94
2009-10-21	95	95	93	93	3,400	93
2009-10-20	94	94	94	94	1,000	94
2009-10-19	94	94	93	94	6,900	94
2009-10-16	95	95	94	94	4,100	94
2009-10-15	95	96	94	94	14,500	94
2009-10-14	95	95	94	94	11,800	94
2009-10-13	95	95	93	95	7,100	95
2009-10-09	94	96	92	95	8,300	95
2009-10-08	94	94	92	93	11,000	93
2009-10-07	90	93	90	93	4,800	93
2009-10-06	91	91	88	90	17,300	90
2009-10-05	92	92	89	89	7,700	89
2009-10-02	93	93	91	91	22,500	91
2009-10-01	96	96	92	93	13,400	93
2009-09-30	93	94	91	92	22,500	92
2009-09-29	95	98	93	94	100,600	94
2009-09-28	101	126	96	97	1,280,400	97
2009-09-25	100	110	98	99	187,400	99
2009-09-24	99	100	98	99	5,100	99
2009-09-18	98	98	98	98	6,700	98
2009-09-17	98	99	97	98	6,900	98
2009-09-16	100	104	98	98	49,400	98
2009-09-15	98	100	98	100	7,400	100
2009-09-14	99	100	98	100	13,100	100
2009-09-11	97	100	97	99	21,100	99
2009-09-10	98	98	98	98	5,800	98
2009-09-09	99	99	98	98	18,700	98
2009-09-08	99	100	99	99	12,800	99
2009-09-07	100	100	98	100	28,300	100
2009-09-04	100	100	99	100	29,000	100
2009-09-03	100	101	99	101	25,600	101
2009-09-02	102	113	100	102	225,600	102
2009-09-01	98	121	98	102	608,200	102
2009-08-31	98	100	98	98	3,600	98
2009-08-28	99	99	98	98	7,500	98
2009-08-27	100	101	98	99	13,200	99
2009-08-26	99	102	99	100	19,700	100
2009-08-25	100	102	99	99	15,500	99
2009-08-24	99	100	99	99	8,500	99
2009-08-21	98	99	98	99	4,000	99
2009-08-20	97	98	96	98	8,900	98
2009-08-19	97	99	95	98	10,000	98
2009-08-18	98	98	97	97	5,300	97
2009-08-17	98	98	96	97	11,000	97
2009-08-14	98	99	97	98	6,400	98
2009-08-13	98	99	97	99	8,900	99
2009-08-12	100	100	95	98	61,500	98
2009-08-11	101	102	99	100	29,100	100
2009-08-10	101	101	99	100	9,600	100
2009-08-07	103	103	99	99	13,000	99
2009-08-06	101	101	99	100	17,200	100
2009-08-05	104	104	102	102	25,900	102
2009-08-04	104	105	103	104	14,500	104
2009-08-03	102	107	101	104	28,000	104
2009-07-31	102	108	100	102	47,600	102
2009-07-30	98	101	97	100	17,100	100
2009-07-29	99	100	98	100	12,900	100
2009-07-28	102	102	99	100	14,800	100
2009-07-27	102	103	100	100	29,100	100
2009-07-24	103	104	99	100	32,400	100
2009-07-23	95	112	95	102	213,200	102
2009-07-22	96	97	95	97	16,900	97
2009-07-21	95	96	94	95	7,600	95
2009-07-17	94	96	93	96	8,400	96
2009-07-16	92	95	92	94	15,500	94
2009-07-15	94	95	92	94	6,800	94
2009-07-14	91	94	91	92	13,700	92
2009-07-13	97	98	89	91	53,100	91
2009-07-10	99	100	97	100	23,700	100
2009-07-09	102	102	99	100	15,200	100
2009-07-08	106	106	101	102	32,600	102
2009-07-07	106	107	104	105	41,200	105
2009-07-06	111	111	104	105	139,800	105
2009-07-03	107	113	107	113	56,000	113
2009-07-02	107	120	104	109	296,900	109
2009-07-01	114	115	102	108	675,100	108
2009-06-30	95	124	95	124	2,000,900	124
2009-06-29	93	94	92	94	24,500	94
2009-06-26	96	96	92	93	35,100	93
2009-06-25	91	93	90	93	4,100	93
2009-06-24	93	93	89	91	29,100	91
2009-06-23	93	93	90	93	41,800	93
2009-06-22	95	95	94	94	7,500	94
2009-06-19	96	97	95	95	41,100	95
2009-06-18	96	97	95	95	30,900	95
2009-06-17	94	97	93	96	34,100	96
2009-06-16	95	96	93	94	45,000	94
2009-06-15	95	100	95	96	89,300	96
2009-06-12	93	94	92	94	37,200	94
2009-06-11	94	95	91	91	47,800	91
2009-06-10	90	95	90	95	41,600	95
2009-06-09	90	91	90	90	13,100	90
2009-06-08	89	90	88	90	7,200	90
2009-06-05	90	90	88	89	12,100	89
2009-06-04	90	91	88	90	21,700	90
2009-06-03	91	91	88	89	26,900	89
2009-06-02	92	92	90	90	28,400	90
2009-06-01	90	91	90	90	42,700	90
2009-05-29	89	91	89	89	13,500	89
2009-05-28	90	90	89	89	13,000	89
2009-05-27	92	92	89	91	45,900	91
2009-05-26	86	88	85	88	13,000	88
2009-05-25	87	87	85	85	16,000	85
2009-05-22	85	87	84	86	20,300	86
2009-05-21	86	87	86	86	11,600	86
2009-05-20	86	87	86	86	16,600	86
2009-05-19	86	88	85	85	14,500	85
2009-05-18	89	89	85	85	34,700	85
2009-05-15	87	94	87	89	90,800	89
2009-05-14	88	88	86	86	16,800	86
2009-05-13	89	90	88	88	6,800	88
2009-05-12	91	91	89	90	6,800	90
2009-05-11	90	91	88	91	8,700	91
2009-05-08	89	90	88	89	11,100	89
2009-05-07	89	91	89	89	15,600	89
2009-05-01	87	89	87	87	1,500	87
2009-04-30	91	91	82	86	82,600	86
2009-04-28	92	92	89	91	41,300	91
2009-04-27	94	94	92	92	20,100	92
2009-04-24	93	95	93	94	19,900	94
2009-04-23	92	95	92	93	18,300	93
2009-04-22	93	94	92	92	17,200	92
2009-04-21	95	95	91	93	27,900	93
2009-04-20	96	96	94	95	23,700	95
2009-04-17	101	101	91	96	47,500	96
2009-04-16	110	110	100	100	100,100	100
2009-04-15	109	110	104	110	44,400	110
2009-04-14	101	112	100	109	80,200	109
2009-04-13	100	102	100	100	17,200	100
2009-04-10	99	100	99	99	1,000	99
2009-04-09	98	99	97	99	10,000	99
2009-04-08	100	100	96	98	23,600	98
2009-04-07	102	102	100	100	9,000	100
2009-04-06	102	102	101	101	1,400	101
2009-04-03	102	102	97	102	13,700	102
2009-04-02	102	103	99	102	7,200	102
2009-04-01	103	103	102	102	3,900	102
2009-03-31	102	103	102	103	4,500	103
2009-03-30	102	103	99	103	11,500	103
2009-03-27	102	102	98	100	23,900	100
2009-03-26	97	99	96	99	10,400	99
2009-03-25	94	98	94	95	12,600	95
2009-03-24	93	97	93	95	11,500	95
2009-03-23	96	99	95	95	4,400	95
2009-03-19	100	100	97	99	1,800	99
2009-03-18	99	101	98	100	5,800	100
2009-03-17	98	99	96	98	5,100	98
2009-03-16	99	99	94	97	10,100	97
2009-03-13	100	101	99	99	1,000	99
2009-03-12	101	103	98	101	9,700	101
2009-03-11	101	115	101	102	76,200	102
2009-03-10	93	98	93	97	5,700	97
2009-03-09	91	94	90	94	12,500	94
2009-03-06	93	94	93	93	3,700	93
2009-03-05	95	95	93	94	7,700	94
2009-03-04	94	96	94	94	10,900	94
2009-03-03	97	97	94	97	15,900	97
2009-03-02	98	100	97	98	3,500	98
2009-02-27	103	103	99	101	9,200	101
2009-02-26	97	101	97	99	4,700	99
2009-02-25	100	100	95	99	13,500	99
2009-02-24	96	102	96	102	9,400	102
2009-02-23	111	111	103	106	21,200	106
2009-02-20	117	117	108	112	33,000	112
2009-02-19	115	116	114	115	5,100	115
2009-02-18	115	120	113	114	24,900	114
2009-02-17	116	116	114	116	12,400	116
2009-02-16	116	117	116	116	2,300	116
2009-02-13	115	118	115	118	13,500	118
2009-02-12	119	119	111	117	17,000	117
2009-02-10	121	121	118	119	13,500	119
2009-02-09	123	123	120	121	11,600	121
2009-02-06	123	124	120	122	23,200	122
2009-02-05	127	127	119	122	28,300	122
2009-02-04	122	125	122	123	11,200	123
2009-02-03	122	130	120	122	55,200	122
2009-02-02	118	123	116	121	39,700	121
2009-01-30	116	121	115	118	22,700	118
2009-01-29	115	118	115	116	22,000	116
2009-01-28	117	117	115	116	29,400	116
2009-01-27	115	118	115	116	22,900	116
2009-01-26	116	117	115	116	16,200	116
2009-01-23	119	120	114	117	44,900	117
2009-01-22	121	123	120	120	27,900	120
2009-01-21	122	136	120	120	294,800	120
2009-01-20	119	127	115	120	110,200	120
2009-01-19	117	121	112	116	92,300	116
2009-01-16	119	135	110	119	504,300	119
2009-01-15	101	140	101	119	567,800	119
2009-01-14	106	110	99	106	223,300	106
2009-01-13	130	148	113	116	722,200	116
2009-01-09	110	120	109	120	929,900	120
2009-01-08	89	91	89	90	7,700	90
2009-01-07	88	90	87	90	10,800	90
2009-01-06	89	89	87	88	3,800	88
2009-01-05	90	90	89	90	2,800	90

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 [2009年度]

4317 (株)レイの時系列データ [2009年度]