4317 (株)レイの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	115	118	114	115	14,700	115
2011-12-29	115	116	112	114	13,700	114
2011-12-28	114	114	113	114	6,700	114
2011-12-27	117	117	114	115	5,100	115
2011-12-26	115	116	113	116	15,800	116
2011-12-22	115	116	114	115	1,900	115
2011-12-21	115	116	114	116	4,700	116
2011-12-20	115	117	115	116	7,900	116
2011-12-19	118	118	112	117	17,100	117
2011-12-16	120	120	118	119	4,200	119
2011-12-15	118	118	117	118	2,500	118
2011-12-14	117	118	116	118	9,100	118
2011-12-13	121	123	117	118	46,900	118
2011-12-12	120	123	120	123	21,300	123
2011-12-09	118	119	115	119	21,700	119
2011-12-08	116	122	115	118	21,900	118
2011-12-07	115	118	115	115	5,900	115
2011-12-06	118	119	115	118	13,500	118
2011-12-05	111	120	111	118	53,300	118
2011-12-02	110	113	110	112	14,900	112
2011-12-01	109	111	108	109	18,800	109
2011-11-30	107	110	106	107	13,400	107
2011-11-29	105	112	105	108	32,700	108
2011-11-28	103	105	102	105	12,200	105
2011-11-25	107	108	101	102	44,700	102
2011-11-24	108	108	100	101	34,800	101
2011-11-22	108	108	106	108	27,500	108
2011-11-21	111	113	108	111	31,900	111
2011-11-18	113	114	112	113	5,800	113
2011-11-17	113	115	112	114	9,200	114
2011-11-16	114	115	113	113	3,500	113
2011-11-15	114	117	114	115	8,600	115
2011-11-14	113	117	113	117	8,300	117
2011-11-11	115	116	113	114	12,700	114
2011-11-10	119	119	112	113	63,500	113
2011-11-09	119	121	119	119	7,800	119
2011-11-08	121	121	119	120	13,000	120
2011-11-07	121	122	120	122	12,000	122
2011-11-04	123	123	120	121	18,400	121
2011-11-02	122	123	121	123	8,600	123
2011-11-01	127	127	119	122	27,900	122
2011-10-31	125	127	124	127	5,100	127
2011-10-28	124	126	123	125	17,100	125
2011-10-27	124	125	122	123	35,900	123
2011-10-26	125	127	123	124	13,600	124
2011-10-25	125	127	124	124	17,800	124
2011-10-24	125	127	124	127	8,100	127
2011-10-21	124	127	122	125	36,300	125
2011-10-20	125	126	124	124	19,000	124
2011-10-19	127	127	125	126	25,200	126
2011-10-18	128	130	126	127	24,400	127
2011-10-17	131	131	129	130	22,500	130
2011-10-14	132	133	129	131	47,400	131
2011-10-13	131	134	130	130	34,400	130
2011-10-12	129	132	129	129	49,500	129
2011-10-11	131	133	127	130	115,100	130
2011-10-07	137	139	131	134	170,000	134
2011-10-06	153	159	135	139	1,092,000	139
2011-10-05	151	151	143	143	75,100	143
2011-10-04	144	152	144	151	75,600	151
2011-10-03	143	150	142	146	86,900	146
2011-09-30	141	143	139	141	32,900	141
2011-09-29	137	141	137	140	38,100	140
2011-09-28	137	138	135	138	36,900	138
2011-09-27	141	142	136	136	73,300	136
2011-09-26	141	142	137	138	82,600	138
2011-09-22	146	163	139	143	1,711,000	143
2011-09-21	137	145	136	138	157,800	138
2011-09-20	138	144	137	138	88,600	138
2011-09-16	135	141	134	138	29,900	138
2011-09-15	136	140	132	133	39,600	133
2011-09-14	138	139	134	135	33,800	135
2011-09-13	132	139	131	138	58,300	138
2011-09-12	130	146	130	134	244,900	134
2011-09-09	129	131	129	130	11,800	130
2011-09-08	133	136	129	129	18,400	129
2011-09-07	131	134	128	132	12,500	132
2011-09-06	129	129	126	126	27,100	126
2011-09-05	130	132	130	131	15,000	131
2011-09-02	132	134	132	132	7,700	132
2011-09-01	132	137	132	135	12,900	135
2011-08-31	130	132	130	131	3,800	131
2011-08-30	130	131	130	131	12,200	131
2011-08-29	126	132	126	128	5,500	128
2011-08-26	128	128	123	126	13,600	126
2011-08-25	124	128	124	126	13,000	126
2011-08-24	130	130	123	123	11,600	123
2011-08-23	127	129	125	129	10,900	129
2011-08-22	133	133	129	129	10,100	129
2011-08-19	132	133	130	130	23,500	130
2011-08-18	133	134	133	134	12,000	134
2011-08-17	135	135	134	134	5,500	134
2011-08-16	137	138	134	134	27,900	134
2011-08-15	134	136	131	136	15,100	136
2011-08-12	136	136	130	131	19,300	131
2011-08-11	129	131	126	131	9,700	131
2011-08-10	130	132	128	130	22,500	130
2011-08-09	125	126	119	126	39,500	126
2011-08-08	130	132	128	129	20,400	129
2011-08-05	134	134	128	129	67,800	129
2011-08-04	138	138	136	136	17,600	136
2011-08-03	139	139	136	138	7,300	138
2011-08-02	141	141	139	139	6,700	139
2011-08-01	138	142	138	141	12,700	141
2011-07-29	141	141	138	138	22,300	138
2011-07-28	139	140	136	137	52,600	137
2011-07-27	143	143	139	139	22,400	139
2011-07-26	143	143	142	143	9,600	143
2011-07-25	143	144	142	142	22,300	142
2011-07-22	148	149	141	142	41,500	142
2011-07-21	148	148	146	147	24,200	147
2011-07-20	145	149	144	146	33,200	146
2011-07-19	144	146	144	145	8,400	145
2011-07-15	144	146	142	142	22,400	142
2011-07-14	143	146	143	143	10,200	143
2011-07-13	142	146	142	144	13,700	144
2011-07-12	145	145	142	142	17,800	142
2011-07-11	149	150	143	146	42,700	146
2011-07-08	149	150	148	148	18,100	148
2011-07-07	147	150	144	149	34,300	149
2011-07-06	147	148	144	147	25,800	147
2011-07-05	149	157	144	145	188,500	145
2011-07-04	143	145	142	143	22,600	143
2011-07-01	143	143	141	142	12,400	142
2011-06-30	142	143	141	143	10,600	143
2011-06-29	141	143	141	142	12,600	142
2011-06-28	142	142	140	140	15,100	140
2011-06-27	144	144	140	140	40,800	140
2011-06-24	141	143	140	142	16,600	142
2011-06-23	144	144	141	141	14,900	141
2011-06-22	145	147	143	145	42,100	145
2011-06-21	139	147	139	143	87,400	143
2011-06-20	137	140	136	139	44,300	139
2011-06-17	139	139	137	137	44,900	137
2011-06-16	138	142	137	139	60,400	139
2011-06-15	141	142	139	140	42,600	140
2011-06-14	140	142	139	141	40,600	141
2011-06-13	142	142	139	141	142,600	141
2011-06-10	152	152	139	142	688,500	142
2011-06-09	136	185	135	157	2,825,400	157
2011-06-08	140	140	135	135	37,300	135
2011-06-07	142	142	135	140	63,100	140
2011-06-06	146	146	140	143	41,500	143
2011-06-03	149	149	146	146	13,400	146
2011-06-02	149	149	144	148	32,900	148
2011-06-01	145	153	145	152	91,000	152
2011-05-31	143	145	142	143	41,400	143
2011-05-30	145	146	142	144	41,300	144
2011-05-27	149	150	146	146	34,000	146
2011-05-26	146	147	144	147	31,100	147
2011-05-25	150	153	145	146	38,000	146
2011-05-24	148	153	146	150	56,200	150
2011-05-23	159	159	145	148	106,600	148
2011-05-20	159	160	155	159	46,800	159
2011-05-19	166	166	159	159	66,200	159
2011-05-18	158	164	158	163	165,300	163
2011-05-17	148	156	146	152	63,000	152
2011-05-16	142	148	142	144	51,100	144
2011-05-13	157	157	150	151	50,700	151
2011-05-12	158	161	158	159	43,200	159
2011-05-11	166	166	159	162	122,300	162
2011-05-10	157	164	157	163	315,100	163
2011-05-09	150	156	148	155	99,800	155
2011-05-06	149	151	147	148	40,100	148
2011-05-02	152	154	148	153	56,400	153
2011-04-28	156	158	151	152	96,500	152
2011-04-27	149	155	145	151	113,400	151
2011-04-26	153	153	149	149	71,200	149
2011-04-25	153	155	150	153	70,800	153
2011-04-22	157	157	149	153	144,100	153
2011-04-21	165	165	152	160	217,600	160
2011-04-20	170	170	163	165	125,200	165
2011-04-19	176	188	168	169	469,400	169
2011-04-18	162	179	158	174	1,253,700	174
2011-04-15	220	239	215	229	350,100	229
2011-04-14	201	214	196	212	132,200	212
2011-04-13	202	207	197	199	65,900	199
2011-04-12	205	209	203	204	62,100	204
2011-04-11	197	209	196	209	128,100	209
2011-04-08	192	198	187	198	51,200	198
2011-04-07	179	200	177	195	140,700	195
2011-04-06	182	182	178	179	28,400	179
2011-04-05	185	186	180	182	38,100	182
2011-04-04	193	193	183	184	34,300	184
2011-04-01	198	203	187	188	72,100	188
2011-03-31	184	193	183	193	50,600	193
2011-03-30	174	180	173	178	35,000	178
2011-03-29	181	181	171	174	40,900	174
2011-03-28	183	184	176	181	50,400	181
2011-03-25	192	194	182	183	46,100	183
2011-03-24	200	200	187	190	97,700	190
2011-03-23	211	211	197	200	113,100	200
2011-03-22	190	216	190	205	195,000	205
2011-03-18	160	174	159	171	167,000	171
2011-03-17	140	154	127	154	141,900	154
2011-03-16	128	146	123	141	197,100	141
2011-03-15	138	140	123	123	451,700	123
2011-03-14	173	195	173	173	313,000	173
2011-03-11	246	260	241	253	45,600	253
2011-03-10	258	258	249	253	36,800	253
2011-03-09	263	265	250	251	82,800	251
2011-03-08	273	274	265	266	73,100	266
2011-03-07	267	278	265	269	117,600	269
2011-03-04	256	268	252	266	172,100	266
2011-03-03	246	253	240	253	57,400	253
2011-03-02	251	255	247	248	63,600	248
2011-03-01	246	256	246	255	58,400	255
2011-02-28	251	259	246	251	118,500	251
2011-02-25	246	246	233	243	136,700	243
2011-02-24	261	261	247	247	171,100	247
2011-02-23	278	283	261	261	240,700	261
2011-02-22	285	285	273	280	232,800	280
2011-02-21	286	302	280	283	889,600	283
2011-02-18	290	314	270	284	2,606,500	284
2011-02-17	249	250	243	245	189,800	245
2011-02-16	248	253	240	251	222,500	251
2011-02-15	237	250	236	246	289,700	246
2011-02-14	239	248	229	243	284,000	243
2011-02-10	225	249	223	241	819,500	241
2011-02-09	220	225	214	219	277,600	219
2011-02-08	206	215	204	215	113,500	215
2011-02-07	210	212	208	209	72,500	209
2011-02-04	213	217	208	210	119,000	210
2011-02-03	210	228	205	210	406,000	210
2011-02-02	211	213	203	207	93,400	207
2011-02-01	202	211	198	206	188,200	206
2011-01-31	195	221	193	207	482,500	207
2011-01-28	191	194	187	193	41,600	193
2011-01-27	191	197	190	190	65,800	190
2011-01-26	184	192	184	191	56,300	191
2011-01-25	178	190	178	186	72,200	186
2011-01-24	184	185	177	179	69,700	179
2011-01-21	192	192	180	184	140,100	184
2011-01-20	194	194	189	192	78,700	192
2011-01-19	191	195	187	191	109,300	191
2011-01-18	199	203	191	192	368,900	192
2011-01-17	185	205	181	205	743,600	205
2011-01-14	182	188	178	180	417,800	180
2011-01-13	214	214	183	192	1,970,000	192
2011-01-12	158	169	152	165	892,200	165
2011-01-11	142	154	141	150	468,200	150
2011-01-07	143	143	141	142	45,000	142
2011-01-06	143	145	142	144	43,900	144
2011-01-05	137	144	137	143	134,900	143
2011-01-04	134	140	134	138	108,700	138

分割・併合履歴： [2005-08-26]1株→2株 [2002-02-25]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4317 (株)レイ の時系列データ [2011年度]

4317 (株)レイの時系列データ [2011年度]