1. HOME >
  2. 株価時系列 >
  3. 4317 >
  4. 2014年

4317 (株)レイ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302082082032058,300205
2014-12-2920420920320712,700207
2014-12-262052052012045,200204
2014-12-2520420520120115,500201
2014-12-2420820820320315,700203
2014-12-2220420920420810,300208
2014-12-1920120720120612,700206
2014-12-1820520519820016,100200
2014-12-1720120420020119,700201
2014-12-1620520720220225,700202
2014-12-152122122062064,200206
2014-12-122092102082098,900209
2014-12-1120720920320911,800209
2014-12-1020721420520631,900206
2014-12-0921121120620612,500206
2014-12-0821321521121115,700211
2014-12-0521321421221219,700212
2014-12-0421821821121325,900213
2014-12-0321921921621740,800217
2014-12-0221321821221716,600217
2014-12-012142142112146,700214
2014-11-2821021621021620,700216
2014-11-2721321320721029,000210
2014-11-2620721020521020,500210
2014-11-2520620720420717,400207
2014-11-212062072052052,300205
2014-11-202042072042078,100207
2014-11-1920520720320312,200203
2014-11-182032052032054,300205
2014-11-1720720820120112,900201
2014-11-1420620720320610,900206
2014-11-1320620820420417,900204
2014-11-1220921220620737,000207
2014-11-112082082062077,000207
2014-11-102052072052064,200206
2014-11-072062072042048,800204
2014-11-0620820920520610,800206
2014-11-052052082052087,700208
2014-11-0420520920420621,600206
2014-10-3120420820220533,900205
2014-10-302052062042058,400205
2014-10-292092092052054,200205
2014-10-282062082052054,200205
2014-10-2720521120520836,100208
2014-10-2420520520320413,500204
2014-10-2320220420020214,400202
2014-10-222032052022055,700205
2014-10-2120620619820025,400200
2014-10-2020020519920511,700205
2014-10-1719719819619724,700197
2014-10-1619320219319660,800196
2014-10-1519820019619820,700198
2014-10-1419719919519732,200197
2014-10-1020220319820154,300201
2014-10-0920921020320343,600203
2014-10-0821121220520970,600209
2014-10-07218219209214216,600214
2014-10-06228229218219451,900219
2014-10-03227269227252939,900252
2014-10-0222923322522533,100225
2014-10-0123923923523529,500235
2014-09-3024024123823814,900238
2014-09-2923824223624053,000240
2014-09-2623923923623713,500237
2014-09-2523924023523722,900237
2014-09-2423624123523927,300239
2014-09-2223223923223632,500236
2014-09-1923023323023111,100231
2014-09-1823123423123211,100232
2014-09-1723023522923414,500234
2014-09-1623423422723320,500233
2014-09-1223323523223324,700233
2014-09-1124124123123450,800234
2014-09-1024024023723934,200239
2014-09-0923524523524359,900243
2014-09-0822923622923441,400234
2014-09-0522923222622719,500227
2014-09-0422723022622819,000228
2014-09-0322622922622618,600226
2014-09-0222822922522521,700225
2014-09-0122423122322955,300229
2014-08-2922122422122420,900224
2014-08-282182222182219,100221
2014-08-2722022021522015,400220
2014-08-262182212182194,500219
2014-08-252212212192204,300220
2014-08-2222022021622014,400220
2014-08-2121922121422029,900220
2014-08-2022522521921922,400219
2014-08-1922322522222430,000224
2014-08-1821822621622678,100226
2014-08-1521522021521856,000218
2014-08-1421121721121716,900217
2014-08-132132132112112,900211
2014-08-1221321421221327,000213
2014-08-1121021121021013,600210
2014-08-0821121320821143,400211
2014-08-0721121621121511,500215
2014-08-0621121321021218,200212
2014-08-0521021421021130,700211
2014-08-0421221221021012,500210
2014-08-0121021221021234,900212
2014-07-3121421521221327,600213
2014-07-3021621621421412,900214
2014-07-2921821821421831,200218
2014-07-2821322021321895,700218
2014-07-2521021320921023,300210
2014-07-2420720920520723,000207
2014-07-2320820920420539,600205
2014-07-222122122092099,700209
2014-07-1821021020620957,600209
2014-07-1721321521121228,500212
2014-07-1621621621221333,400213
2014-07-1521921921221580,600215
2014-07-14218220212214162,800214
2014-07-112352572162221,574,800222
2014-07-1020721120621120,600211
2014-07-092072092062085,300208
2014-07-0820820820720810,700208
2014-07-072092092072092,700209
2014-07-042092092082091,900209
2014-07-032092092082093,900209
2014-07-0220921020820911,200209
2014-07-0120620920520914,700209
2014-06-3020720720320516,100205
2014-06-2720720720220318,600203
2014-06-262052052032043,600204
2014-06-252052062032057,400205
2014-06-242052062032063,700206
2014-06-232052062032058,800205
2014-06-2020520620220523,800205
2014-06-192062072042065,600206
2014-06-1820520620320612,800206
2014-06-1720520720420610,300206
2014-06-1620320620220525,500205
2014-06-132022032002029,500202
2014-06-122022032002023,500202
2014-06-1120320320020225,800202
2014-06-1020620620120334,000203
2014-06-092042062042066,000206
2014-06-0620320519920439,100204
2014-06-0520820920220622,100206
2014-06-0420620820320822,700208
2014-06-0320520720420612,700206
2014-06-0220020520020531,000205
2014-05-301992001972005,900200
2014-05-2919520019419771,200197
2014-05-2819619619319513,700195
2014-05-2719119619019548,500195
2014-05-2618618918618817,900188
2014-05-231861861851869,000186
2014-05-221841861831858,700185
2014-05-211821851821854,500185
2014-05-2018418618018313,200183
2014-05-1918718718418519,600185
2014-05-161871871841866,400186
2014-05-151871881871879,300187
2014-05-141891891881892,300189
2014-05-131891901891894,900189
2014-05-1219019018818815,800188
2014-05-091891891891893,200189
2014-05-081901901891903,100190
2014-05-071901901891894,200189
2014-05-0219019018818910,600189
2014-05-011901901891892,900189
2014-04-301891901891891,400189
2014-04-2819119118918912,600189
2014-04-251901911901907,100190
2014-04-2419219319019110,500191
2014-04-2318819118819111,700191
2014-04-2218919018819010,900190
2014-04-2118919018818910,900189
2014-04-1819119218818918,900189
2014-04-1719019519019117,200191
2014-04-1619119418819154,400191
2014-04-1519319719219720,000197
2014-04-1419419419119210,000192
2014-04-1119519519119437,900194
2014-04-1020020119619942,900199
2014-04-09201207192197282,000197
2014-04-081961961951962,200196
2014-04-071981981961962,700196
2014-04-04198198196198900198
2014-04-031961991961984,400198
2014-04-021941961941962,600196
2014-04-0119519719319516,300195
2014-03-3119319519319528,400195
2014-03-281971981971981,000198
2014-03-271981981961982,900198
2014-03-261941971941972,300197
2014-03-251931941931941,600194
2014-03-241931931921933,000193
2014-03-201961961921924,300192
2014-03-191981981951954,000195
2014-03-181951981951982,500198
2014-03-171961971951951,800195
2014-03-141991991981983,400198
2014-03-122002001992005,300200
2014-03-112002001982006,700200
2014-03-102002001982001,900200
2014-03-071982001972004,800200
2014-03-061961981961983,300198
2014-03-0519619619519620,000196
2014-03-041941941941943,400194
2014-03-0319819819319510,800195
2014-02-282022021991999,900199
2014-02-272012011971976,700197
2014-02-2620120419919912,600199
2014-02-252052052012038,300203
2014-02-242022052022056,500205
2014-02-2120820919820143,400201
2014-02-202082092062086,700208
2014-02-1920721020620913,300209
2014-02-182062072052078,800207
2014-02-172052062052053,300205
2014-02-1420720820420611,700206
2014-02-132082082072072,300207
2014-02-1220920920720919,100209
2014-02-1020220820220817,500208
2014-02-0719720119720020,800200
2014-02-061931961931955,400195
2014-02-0519419719319327,500193
2014-02-0420120119119651,100196
2014-02-0321221220320721,000207
2014-01-3121721821121325,800213
2014-01-302212212162168,400216
2014-01-2921822121822110,600221
2014-01-2821321821321844,400218
2014-01-2722022021221332,500213
2014-01-2422222421822338,800223
2014-01-2322322522322511,200225
2014-01-2222622722022527,800225
2014-01-2122322722122730,100227
2014-01-2021922521922326,800223
2014-01-1721222021222031,900220
2014-01-1621821821221226,400212
2014-01-1521721821421730,800217
2014-01-14206214201213106,600213
2014-01-1020020920020481,600204
2014-01-0920220220120216,800202
2014-01-082022032022029,400202
2014-01-0720220320120114,000201
2014-01-062022032002028,300202

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