4317 (株)レイの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	133	134	132	133	11,300	133
2010-12-29	135	135	131	133	30,900	133
2010-12-28	132	138	132	135	83,300	135
2010-12-27	133	133	131	131	23,200	131
2010-12-24	134	134	132	133	35,000	133
2010-12-22	134	134	132	134	21,800	134
2010-12-21	135	136	133	134	37,000	134
2010-12-20	137	137	133	135	38,100	135
2010-12-17	135	137	133	135	54,200	135
2010-12-16	133	136	133	135	96,700	135
2010-12-15	128	133	128	133	152,100	133
2010-12-14	128	128	126	128	32,600	128
2010-12-13	126	129	125	127	110,500	127
2010-12-10	124	127	124	125	13,400	125
2010-12-09	125	127	125	127	15,000	127
2010-12-08	124	128	124	125	32,800	125
2010-12-07	126	127	124	126	28,100	126
2010-12-06	128	130	125	126	113,700	126
2010-12-03	122	136	122	124	567,200	124
2010-12-02	122	123	120	121	50,800	121
2010-12-01	122	123	121	122	7,400	122
2010-11-30	126	126	121	122	41,400	122
2010-11-29	126	128	124	127	28,100	127
2010-11-26	124	126	123	124	55,600	124
2010-11-25	123	123	120	121	28,000	121
2010-11-24	122	123	119	123	32,800	123
2010-11-22	124	125	120	125	62,300	125
2010-11-19	128	128	124	124	25,100	124
2010-11-18	130	130	127	128	40,500	128
2010-11-17	124	131	124	129	124,400	129
2010-11-16	121	127	120	127	75,200	127
2010-11-15	124	124	121	121	15,500	121
2010-11-12	120	123	119	123	44,900	123
2010-11-11	117	124	116	121	95,200	121
2010-11-10	115	117	115	117	24,500	117
2010-11-09	115	117	115	117	12,200	117
2010-11-08	116	116	115	115	13,900	115
2010-11-05	114	118	114	116	28,500	116
2010-11-04	115	115	112	113	15,100	113
2010-11-02	113	115	110	113	32,500	113
2010-11-01	118	118	112	113	116,700	113
2010-10-29	123	123	119	119	65,200	119
2010-10-28	122	124	121	124	65,900	124
2010-10-27	124	127	123	124	35,300	124
2010-10-26	130	130	123	123	150,200	123
2010-10-25	126	132	123	127	184,000	127
2010-10-22	121	139	120	128	732,900	128
2010-10-21	121	123	119	119	57,900	119
2010-10-20	120	123	119	121	55,000	121
2010-10-19	123	124	119	119	97,500	119
2010-10-18	117	132	116	118	673,600	118
2010-10-15	120	120	116	117	116,100	117
2010-10-14	125	133	117	121	451,400	121
2010-10-13	121	127	117	120	165,400	120
2010-10-12	128	128	121	125	176,500	125
2010-10-08	130	132	125	126	193,100	126
2010-10-07	143	150	127	134	1,114,000	134
2010-10-06	140	140	124	133	448,200	133
2010-10-05	148	155	127	135	1,293,800	135
2010-10-04	113	163	112	138	4,400,900	138
2010-10-01	110	114	107	113	69,100	113
2010-09-30	111	112	108	109	34,100	109
2010-09-29	108	112	108	109	50,400	109
2010-09-28	106	109	105	107	43,500	107
2010-09-27	106	107	104	105	61,800	105
2010-09-24	106	115	104	104	253,600	104
2010-09-22	105	106	104	106	22,600	106
2010-09-21	105	105	104	104	14,600	104
2010-09-17	105	105	103	103	14,300	103
2010-09-16	104	105	103	105	19,000	105
2010-09-15	104	106	103	103	43,400	103
2010-09-14	106	122	101	104	907,100	104
2010-09-13	105	110	104	105	32,300	105
2010-09-10	104	106	102	105	21,300	105
2010-09-09	104	108	103	104	24,700	104
2010-09-08	100	111	100	104	103,900	104
2010-09-07	99	102	99	102	18,100	102
2010-09-06	99	100	98	99	5,600	99
2010-09-03	99	100	98	99	3,000	99
2010-09-02	100	101	98	98	4,700	98
2010-09-01	99	100	98	98	16,500	98
2010-08-31	98	115	97	99	169,600	99
2010-08-30	97	99	97	99	7,200	99
2010-08-27	98	98	97	97	5,600	97
2010-08-26	97	98	96	97	4,000	97
2010-08-25	97	97	96	97	2,000	97
2010-08-24	96	97	96	97	6,800	97
2010-08-23	97	98	97	97	2,200	97
2010-08-20	98	99	96	99	9,000	99
2010-08-19	98	100	98	99	1,600	99
2010-08-18	98	98	97	98	2,000	98
2010-08-17	98	99	98	99	3,100	99
2010-08-16	100	100	98	100	10,700	100
2010-08-13	100	101	100	100	1,200	100
2010-08-12	100	100	98	100	13,800	100
2010-08-11	102	103	101	101	8,700	101
2010-08-10	102	102	101	102	6,000	102
2010-08-09	102	102	101	102	4,700	102
2010-08-06	102	102	101	101	9,100	101
2010-08-05	102	103	101	102	9,400	102
2010-08-04	103	103	102	102	4,800	102
2010-08-03	103	103	102	103	3,200	103
2010-08-02	103	103	103	103	4,200	103
2010-07-30	104	104	102	102	7,400	102
2010-07-29	103	104	102	104	13,000	104
2010-07-28	103	103	102	102	700	102
2010-07-27	103	103	103	103	4,500	103
2010-07-26	102	103	102	103	4,300	103
2010-07-23	100	102	100	102	16,200	102
2010-07-22	102	102	98	99	41,300	99
2010-07-21	103	103	101	102	10,900	102
2010-07-20	107	107	103	104	30,600	104
2010-07-16	109	109	106	106	11,500	106
2010-07-15	110	111	108	109	13,700	109
2010-07-14	107	112	107	112	25,300	112
2010-07-13	111	111	108	108	37,900	108
2010-07-12	112	113	109	110	54,600	110
2010-07-09	123	127	111	112	775,400	112
2010-07-08	104	109	104	108	24,700	108
2010-07-07	103	104	102	103	4,200	103
2010-07-06	102	103	101	103	2,300	103
2010-07-05	102	103	100	103	4,700	103
2010-07-02	100	103	100	103	6,800	103
2010-07-01	100	100	99	99	3,500	99
2010-06-30	99	101	98	101	6,400	101
2010-06-29	103	104	101	101	15,300	101
2010-06-28	110	110	102	104	29,100	104
2010-06-25	112	112	110	111	20,600	111
2010-06-24	109	112	109	112	5,200	112
2010-06-23	111	111	109	110	8,000	110
2010-06-22	112	115	110	112	51,300	112
2010-06-21	107	108	107	108	7,000	108
2010-06-18	108	109	107	109	6,900	109
2010-06-17	108	108	107	108	4,400	108
2010-06-16	108	109	107	107	4,500	107
2010-06-15	108	109	107	107	2,700	107
2010-06-14	106	107	106	107	7,000	107
2010-06-11	109	109	108	108	800	108
2010-06-10	107	108	106	108	4,700	108
2010-06-09	109	109	107	107	2,400	107
2010-06-08	107	108	107	108	2,600	108
2010-06-07	110	110	107	108	3,500	108
2010-06-04	109	110	108	110	8,100	110
2010-06-03	108	109	107	109	2,700	109
2010-06-02	108	110	106	106	10,100	106
2010-06-01	107	107	106	107	2,800	107
2010-05-31	107	108	106	106	8,800	106
2010-05-28	106	107	105	107	13,500	107
2010-05-27	110	110	103	107	22,300	107
2010-05-26	102	102	99	99	6,600	99
2010-05-25	105	105	101	101	14,600	101
2010-05-24	104	106	103	105	3,200	105
2010-05-21	102	104	100	104	18,500	104
2010-05-20	107	109	105	108	5,200	108
2010-05-19	106	109	101	107	39,400	107
2010-05-18	110	111	105	108	11,300	108
2010-05-17	114	115	107	110	31,700	110
2010-05-14	114	116	114	114	17,400	114
2010-05-13	117	117	115	117	9,200	117
2010-05-12	116	117	116	117	11,600	117
2010-05-11	118	118	117	117	21,800	117
2010-05-10	111	117	111	116	11,600	116
2010-05-07	115	116	111	114	109,900	114
2010-05-06	119	119	116	116	82,300	116
2010-04-30	123	123	122	123	52,300	123
2010-04-28	125	125	120	121	93,200	121
2010-04-27	126	126	124	126	58,500	126
2010-04-26	122	129	121	125	369,800	125
2010-04-23	115	123	115	123	188,000	123
2010-04-22	116	116	114	115	44,700	115
2010-04-21	113	116	113	116	42,300	116
2010-04-20	116	116	110	114	125,800	114
2010-04-19	119	119	115	117	45,200	117
2010-04-16	126	130	117	118	298,900	118
2010-04-15	122	122	116	121	121,700	121
2010-04-14	115	122	114	119	138,900	119
2010-04-13	114	116	113	115	39,000	115
2010-04-12	116	117	113	115	125,200	115
2010-04-09	115	117	112	115	178,700	115
2010-04-08	117	136	112	112	1,671,900	112
2010-04-07	108	109	107	107	22,100	107
2010-04-06	111	111	108	108	40,800	108
2010-04-05	110	112	106	110	85,600	110
2010-04-02	107	110	106	110	78,600	110
2010-04-01	108	108	104	106	36,500	106
2010-03-31	103	107	103	105	61,500	105
2010-03-30	103	103	102	103	22,700	103
2010-03-29	100	105	99	104	53,200	104
2010-03-26	101	101	99	99	10,200	99
2010-03-25	100	101	99	101	13,300	101
2010-03-24	100	100	99	100	20,100	100
2010-03-23	100	100	98	98	13,700	98
2010-03-19	100	100	99	100	51,000	100
2010-03-18	104	104	100	100	24,000	100
2010-03-17	100	103	98	100	81,700	100
2010-03-16	95	101	94	100	100,500	100
2010-03-15	95	96	94	95	44,300	95
2010-03-12	96	96	94	95	18,100	95
2010-03-11	96	97	96	96	7,400	96
2010-03-10	96	99	96	96	43,000	96
2010-03-09	95	96	95	95	20,200	95
2010-03-08	97	97	95	95	38,100	95
2010-03-05	95	98	95	97	29,100	97
2010-03-04	93	97	93	95	28,600	95
2010-03-03	93	96	93	94	40,700	94
2010-03-02	93	93	92	93	23,400	93
2010-03-01	95	95	93	93	22,400	93
2010-02-26	97	97	94	96	10,500	96
2010-02-25	97	97	94	95	17,300	95
2010-02-24	97	98	96	97	20,700	97
2010-02-23	97	100	96	97	56,600	97
2010-02-22	95	103	95	97	186,700	97
2010-02-19	97	100	95	97	144,400	97
2010-02-18	100	104	96	96	232,900	96
2010-02-17	112	118	97	99	1,451,600	99
2010-02-16	86	92	86	92	81,600	92
2010-02-15	87	87	86	86	19,900	86
2010-02-12	88	88	87	88	35,300	88
2010-02-10	88	89	87	88	4,800	88
2010-02-09	89	89	88	88	30,700	88
2010-02-08	90	91	88	89	46,000	89
2010-02-05	89	91	88	91	22,200	91
2010-02-04	91	91	90	90	36,900	90
2010-02-03	93	93	91	91	26,400	91
2010-02-02	94	94	92	93	45,700	93
2010-02-01	95	95	93	94	47,100	94
2010-01-29	95	101	92	93	234,000	93
2010-01-28	95	99	91	93	428,900	93
2010-01-27	93	108	92	94	1,062,500	94
2010-01-26	93	93	91	92	68,300	92
2010-01-25	93	94	92	93	35,000	93
2010-01-22	95	95	93	94	209,200	94
2010-01-21	107	108	94	96	900,900	96
2010-01-20	101	120	99	107	2,012,800	107
2010-01-19	90	90	90	90	6,100	90
2010-01-18	90	90	89	90	3,200	90
2010-01-15	89	90	89	90	4,100	90
2010-01-14	88	90	88	89	12,600	89
2010-01-13	90	91	89	90	23,200	90
2010-01-12	93	93	90	90	22,100	90
2010-01-08	91	93	91	93	2,000	93
2010-01-07	92	92	91	92	4,500	92
2010-01-06	91	93	91	93	1,500	93
2010-01-05	91	92	91	92	2,300	92
2010-01-04	91	92	90	91	9,700	91

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 [2010年度]

4317 (株)レイの時系列データ [2010年度]