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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 208 | 208 | 203 | 205 | 8,300 | 205 |
| 2014-12-29 | 204 | 209 | 203 | 207 | 12,700 | 207 |
| 2014-12-26 | 205 | 205 | 201 | 204 | 5,200 | 204 |
| 2014-12-25 | 204 | 205 | 201 | 201 | 15,500 | 201 |
| 2014-12-24 | 208 | 208 | 203 | 203 | 15,700 | 203 |
| 2014-12-22 | 204 | 209 | 204 | 208 | 10,300 | 208 |
| 2014-12-19 | 201 | 207 | 201 | 206 | 12,700 | 206 |
| 2014-12-18 | 205 | 205 | 198 | 200 | 16,100 | 200 |
| 2014-12-17 | 201 | 204 | 200 | 201 | 19,700 | 201 |
| 2014-12-16 | 205 | 207 | 202 | 202 | 25,700 | 202 |
| 2014-12-15 | 212 | 212 | 206 | 206 | 4,200 | 206 |
| 2014-12-12 | 209 | 210 | 208 | 209 | 8,900 | 209 |
| 2014-12-11 | 207 | 209 | 203 | 209 | 11,800 | 209 |
| 2014-12-10 | 207 | 214 | 205 | 206 | 31,900 | 206 |
| 2014-12-09 | 211 | 211 | 206 | 206 | 12,500 | 206 |
| 2014-12-08 | 213 | 215 | 211 | 211 | 15,700 | 211 |
| 2014-12-05 | 213 | 214 | 212 | 212 | 19,700 | 212 |
| 2014-12-04 | 218 | 218 | 211 | 213 | 25,900 | 213 |
| 2014-12-03 | 219 | 219 | 216 | 217 | 40,800 | 217 |
| 2014-12-02 | 213 | 218 | 212 | 217 | 16,600 | 217 |
| 2014-12-01 | 214 | 214 | 211 | 214 | 6,700 | 214 |
| 2014-11-28 | 210 | 216 | 210 | 216 | 20,700 | 216 |
| 2014-11-27 | 213 | 213 | 207 | 210 | 29,000 | 210 |
| 2014-11-26 | 207 | 210 | 205 | 210 | 20,500 | 210 |
| 2014-11-25 | 206 | 207 | 204 | 207 | 17,400 | 207 |
| 2014-11-21 | 206 | 207 | 205 | 205 | 2,300 | 205 |
| 2014-11-20 | 204 | 207 | 204 | 207 | 8,100 | 207 |
| 2014-11-19 | 205 | 207 | 203 | 203 | 12,200 | 203 |
| 2014-11-18 | 203 | 205 | 203 | 205 | 4,300 | 205 |
| 2014-11-17 | 207 | 208 | 201 | 201 | 12,900 | 201 |
| 2014-11-14 | 206 | 207 | 203 | 206 | 10,900 | 206 |
| 2014-11-13 | 206 | 208 | 204 | 204 | 17,900 | 204 |
| 2014-11-12 | 209 | 212 | 206 | 207 | 37,000 | 207 |
| 2014-11-11 | 208 | 208 | 206 | 207 | 7,000 | 207 |
| 2014-11-10 | 205 | 207 | 205 | 206 | 4,200 | 206 |
| 2014-11-07 | 206 | 207 | 204 | 204 | 8,800 | 204 |
| 2014-11-06 | 208 | 209 | 205 | 206 | 10,800 | 206 |
| 2014-11-05 | 205 | 208 | 205 | 208 | 7,700 | 208 |
| 2014-11-04 | 205 | 209 | 204 | 206 | 21,600 | 206 |
| 2014-10-31 | 204 | 208 | 202 | 205 | 33,900 | 205 |
| 2014-10-30 | 205 | 206 | 204 | 205 | 8,400 | 205 |
| 2014-10-29 | 209 | 209 | 205 | 205 | 4,200 | 205 |
| 2014-10-28 | 206 | 208 | 205 | 205 | 4,200 | 205 |
| 2014-10-27 | 205 | 211 | 205 | 208 | 36,100 | 208 |
| 2014-10-24 | 205 | 205 | 203 | 204 | 13,500 | 204 |
| 2014-10-23 | 202 | 204 | 200 | 202 | 14,400 | 202 |
| 2014-10-22 | 203 | 205 | 202 | 205 | 5,700 | 205 |
| 2014-10-21 | 206 | 206 | 198 | 200 | 25,400 | 200 |
| 2014-10-20 | 200 | 205 | 199 | 205 | 11,700 | 205 |
| 2014-10-17 | 197 | 198 | 196 | 197 | 24,700 | 197 |
| 2014-10-16 | 193 | 202 | 193 | 196 | 60,800 | 196 |
| 2014-10-15 | 198 | 200 | 196 | 198 | 20,700 | 198 |
| 2014-10-14 | 197 | 199 | 195 | 197 | 32,200 | 197 |
| 2014-10-10 | 202 | 203 | 198 | 201 | 54,300 | 201 |
| 2014-10-09 | 209 | 210 | 203 | 203 | 43,600 | 203 |
| 2014-10-08 | 211 | 212 | 205 | 209 | 70,600 | 209 |
| 2014-10-07 | 218 | 219 | 209 | 214 | 216,600 | 214 |
| 2014-10-06 | 228 | 229 | 218 | 219 | 451,900 | 219 |
| 2014-10-03 | 227 | 269 | 227 | 252 | 939,900 | 252 |
| 2014-10-02 | 229 | 233 | 225 | 225 | 33,100 | 225 |
| 2014-10-01 | 239 | 239 | 235 | 235 | 29,500 | 235 |
| 2014-09-30 | 240 | 241 | 238 | 238 | 14,900 | 238 |
| 2014-09-29 | 238 | 242 | 236 | 240 | 53,000 | 240 |
| 2014-09-26 | 239 | 239 | 236 | 237 | 13,500 | 237 |
| 2014-09-25 | 239 | 240 | 235 | 237 | 22,900 | 237 |
| 2014-09-24 | 236 | 241 | 235 | 239 | 27,300 | 239 |
| 2014-09-22 | 232 | 239 | 232 | 236 | 32,500 | 236 |
| 2014-09-19 | 230 | 233 | 230 | 231 | 11,100 | 231 |
| 2014-09-18 | 231 | 234 | 231 | 232 | 11,100 | 232 |
| 2014-09-17 | 230 | 235 | 229 | 234 | 14,500 | 234 |
| 2014-09-16 | 234 | 234 | 227 | 233 | 20,500 | 233 |
| 2014-09-12 | 233 | 235 | 232 | 233 | 24,700 | 233 |
| 2014-09-11 | 241 | 241 | 231 | 234 | 50,800 | 234 |
| 2014-09-10 | 240 | 240 | 237 | 239 | 34,200 | 239 |
| 2014-09-09 | 235 | 245 | 235 | 243 | 59,900 | 243 |
| 2014-09-08 | 229 | 236 | 229 | 234 | 41,400 | 234 |
| 2014-09-05 | 229 | 232 | 226 | 227 | 19,500 | 227 |
| 2014-09-04 | 227 | 230 | 226 | 228 | 19,000 | 228 |
| 2014-09-03 | 226 | 229 | 226 | 226 | 18,600 | 226 |
| 2014-09-02 | 228 | 229 | 225 | 225 | 21,700 | 225 |
| 2014-09-01 | 224 | 231 | 223 | 229 | 55,300 | 229 |
| 2014-08-29 | 221 | 224 | 221 | 224 | 20,900 | 224 |
| 2014-08-28 | 218 | 222 | 218 | 221 | 9,100 | 221 |
| 2014-08-27 | 220 | 220 | 215 | 220 | 15,400 | 220 |
| 2014-08-26 | 218 | 221 | 218 | 219 | 4,500 | 219 |
| 2014-08-25 | 221 | 221 | 219 | 220 | 4,300 | 220 |
| 2014-08-22 | 220 | 220 | 216 | 220 | 14,400 | 220 |
| 2014-08-21 | 219 | 221 | 214 | 220 | 29,900 | 220 |
| 2014-08-20 | 225 | 225 | 219 | 219 | 22,400 | 219 |
| 2014-08-19 | 223 | 225 | 222 | 224 | 30,000 | 224 |
| 2014-08-18 | 218 | 226 | 216 | 226 | 78,100 | 226 |
| 2014-08-15 | 215 | 220 | 215 | 218 | 56,000 | 218 |
| 2014-08-14 | 211 | 217 | 211 | 217 | 16,900 | 217 |
| 2014-08-13 | 213 | 213 | 211 | 211 | 2,900 | 211 |
| 2014-08-12 | 213 | 214 | 212 | 213 | 27,000 | 213 |
| 2014-08-11 | 210 | 211 | 210 | 210 | 13,600 | 210 |
| 2014-08-08 | 211 | 213 | 208 | 211 | 43,400 | 211 |
| 2014-08-07 | 211 | 216 | 211 | 215 | 11,500 | 215 |
| 2014-08-06 | 211 | 213 | 210 | 212 | 18,200 | 212 |
| 2014-08-05 | 210 | 214 | 210 | 211 | 30,700 | 211 |
| 2014-08-04 | 212 | 212 | 210 | 210 | 12,500 | 210 |
| 2014-08-01 | 210 | 212 | 210 | 212 | 34,900 | 212 |
| 2014-07-31 | 214 | 215 | 212 | 213 | 27,600 | 213 |
| 2014-07-30 | 216 | 216 | 214 | 214 | 12,900 | 214 |
| 2014-07-29 | 218 | 218 | 214 | 218 | 31,200 | 218 |
| 2014-07-28 | 213 | 220 | 213 | 218 | 95,700 | 218 |
| 2014-07-25 | 210 | 213 | 209 | 210 | 23,300 | 210 |
| 2014-07-24 | 207 | 209 | 205 | 207 | 23,000 | 207 |
| 2014-07-23 | 208 | 209 | 204 | 205 | 39,600 | 205 |
| 2014-07-22 | 212 | 212 | 209 | 209 | 9,700 | 209 |
| 2014-07-18 | 210 | 210 | 206 | 209 | 57,600 | 209 |
| 2014-07-17 | 213 | 215 | 211 | 212 | 28,500 | 212 |
| 2014-07-16 | 216 | 216 | 212 | 213 | 33,400 | 213 |
| 2014-07-15 | 219 | 219 | 212 | 215 | 80,600 | 215 |
| 2014-07-14 | 218 | 220 | 212 | 214 | 162,800 | 214 |
| 2014-07-11 | 235 | 257 | 216 | 222 | 1,574,800 | 222 |
| 2014-07-10 | 207 | 211 | 206 | 211 | 20,600 | 211 |
| 2014-07-09 | 207 | 209 | 206 | 208 | 5,300 | 208 |
| 2014-07-08 | 208 | 208 | 207 | 208 | 10,700 | 208 |
| 2014-07-07 | 209 | 209 | 207 | 209 | 2,700 | 209 |
| 2014-07-04 | 209 | 209 | 208 | 209 | 1,900 | 209 |
| 2014-07-03 | 209 | 209 | 208 | 209 | 3,900 | 209 |
| 2014-07-02 | 209 | 210 | 208 | 209 | 11,200 | 209 |
| 2014-07-01 | 206 | 209 | 205 | 209 | 14,700 | 209 |
| 2014-06-30 | 207 | 207 | 203 | 205 | 16,100 | 205 |
| 2014-06-27 | 207 | 207 | 202 | 203 | 18,600 | 203 |
| 2014-06-26 | 205 | 205 | 203 | 204 | 3,600 | 204 |
| 2014-06-25 | 205 | 206 | 203 | 205 | 7,400 | 205 |
| 2014-06-24 | 205 | 206 | 203 | 206 | 3,700 | 206 |
| 2014-06-23 | 205 | 206 | 203 | 205 | 8,800 | 205 |
| 2014-06-20 | 205 | 206 | 202 | 205 | 23,800 | 205 |
| 2014-06-19 | 206 | 207 | 204 | 206 | 5,600 | 206 |
| 2014-06-18 | 205 | 206 | 203 | 206 | 12,800 | 206 |
| 2014-06-17 | 205 | 207 | 204 | 206 | 10,300 | 206 |
| 2014-06-16 | 203 | 206 | 202 | 205 | 25,500 | 205 |
| 2014-06-13 | 202 | 203 | 200 | 202 | 9,500 | 202 |
| 2014-06-12 | 202 | 203 | 200 | 202 | 3,500 | 202 |
| 2014-06-11 | 203 | 203 | 200 | 202 | 25,800 | 202 |
| 2014-06-10 | 206 | 206 | 201 | 203 | 34,000 | 203 |
| 2014-06-09 | 204 | 206 | 204 | 206 | 6,000 | 206 |
| 2014-06-06 | 203 | 205 | 199 | 204 | 39,100 | 204 |
| 2014-06-05 | 208 | 209 | 202 | 206 | 22,100 | 206 |
| 2014-06-04 | 206 | 208 | 203 | 208 | 22,700 | 208 |
| 2014-06-03 | 205 | 207 | 204 | 206 | 12,700 | 206 |
| 2014-06-02 | 200 | 205 | 200 | 205 | 31,000 | 205 |
| 2014-05-30 | 199 | 200 | 197 | 200 | 5,900 | 200 |
| 2014-05-29 | 195 | 200 | 194 | 197 | 71,200 | 197 |
| 2014-05-28 | 196 | 196 | 193 | 195 | 13,700 | 195 |
| 2014-05-27 | 191 | 196 | 190 | 195 | 48,500 | 195 |
| 2014-05-26 | 186 | 189 | 186 | 188 | 17,900 | 188 |
| 2014-05-23 | 186 | 186 | 185 | 186 | 9,000 | 186 |
| 2014-05-22 | 184 | 186 | 183 | 185 | 8,700 | 185 |
| 2014-05-21 | 182 | 185 | 182 | 185 | 4,500 | 185 |
| 2014-05-20 | 184 | 186 | 180 | 183 | 13,200 | 183 |
| 2014-05-19 | 187 | 187 | 184 | 185 | 19,600 | 185 |
| 2014-05-16 | 187 | 187 | 184 | 186 | 6,400 | 186 |
| 2014-05-15 | 187 | 188 | 187 | 187 | 9,300 | 187 |
| 2014-05-14 | 189 | 189 | 188 | 189 | 2,300 | 189 |
| 2014-05-13 | 189 | 190 | 189 | 189 | 4,900 | 189 |
| 2014-05-12 | 190 | 190 | 188 | 188 | 15,800 | 188 |
| 2014-05-09 | 189 | 189 | 189 | 189 | 3,200 | 189 |
| 2014-05-08 | 190 | 190 | 189 | 190 | 3,100 | 190 |
| 2014-05-07 | 190 | 190 | 189 | 189 | 4,200 | 189 |
| 2014-05-02 | 190 | 190 | 188 | 189 | 10,600 | 189 |
| 2014-05-01 | 190 | 190 | 189 | 189 | 2,900 | 189 |
| 2014-04-30 | 189 | 190 | 189 | 189 | 1,400 | 189 |
| 2014-04-28 | 191 | 191 | 189 | 189 | 12,600 | 189 |
| 2014-04-25 | 190 | 191 | 190 | 190 | 7,100 | 190 |
| 2014-04-24 | 192 | 193 | 190 | 191 | 10,500 | 191 |
| 2014-04-23 | 188 | 191 | 188 | 191 | 11,700 | 191 |
| 2014-04-22 | 189 | 190 | 188 | 190 | 10,900 | 190 |
| 2014-04-21 | 189 | 190 | 188 | 189 | 10,900 | 189 |
| 2014-04-18 | 191 | 192 | 188 | 189 | 18,900 | 189 |
| 2014-04-17 | 190 | 195 | 190 | 191 | 17,200 | 191 |
| 2014-04-16 | 191 | 194 | 188 | 191 | 54,400 | 191 |
| 2014-04-15 | 193 | 197 | 192 | 197 | 20,000 | 197 |
| 2014-04-14 | 194 | 194 | 191 | 192 | 10,000 | 192 |
| 2014-04-11 | 195 | 195 | 191 | 194 | 37,900 | 194 |
| 2014-04-10 | 200 | 201 | 196 | 199 | 42,900 | 199 |
| 2014-04-09 | 201 | 207 | 192 | 197 | 282,000 | 197 |
| 2014-04-08 | 196 | 196 | 195 | 196 | 2,200 | 196 |
| 2014-04-07 | 198 | 198 | 196 | 196 | 2,700 | 196 |
| 2014-04-04 | 198 | 198 | 196 | 198 | 900 | 198 |
| 2014-04-03 | 196 | 199 | 196 | 198 | 4,400 | 198 |
| 2014-04-02 | 194 | 196 | 194 | 196 | 2,600 | 196 |
| 2014-04-01 | 195 | 197 | 193 | 195 | 16,300 | 195 |
| 2014-03-31 | 193 | 195 | 193 | 195 | 28,400 | 195 |
| 2014-03-28 | 197 | 198 | 197 | 198 | 1,000 | 198 |
| 2014-03-27 | 198 | 198 | 196 | 198 | 2,900 | 198 |
| 2014-03-26 | 194 | 197 | 194 | 197 | 2,300 | 197 |
| 2014-03-25 | 193 | 194 | 193 | 194 | 1,600 | 194 |
| 2014-03-24 | 193 | 193 | 192 | 193 | 3,000 | 193 |
| 2014-03-20 | 196 | 196 | 192 | 192 | 4,300 | 192 |
| 2014-03-19 | 198 | 198 | 195 | 195 | 4,000 | 195 |
| 2014-03-18 | 195 | 198 | 195 | 198 | 2,500 | 198 |
| 2014-03-17 | 196 | 197 | 195 | 195 | 1,800 | 195 |
| 2014-03-14 | 199 | 199 | 198 | 198 | 3,400 | 198 |
| 2014-03-12 | 200 | 200 | 199 | 200 | 5,300 | 200 |
| 2014-03-11 | 200 | 200 | 198 | 200 | 6,700 | 200 |
| 2014-03-10 | 200 | 200 | 198 | 200 | 1,900 | 200 |
| 2014-03-07 | 198 | 200 | 197 | 200 | 4,800 | 200 |
| 2014-03-06 | 196 | 198 | 196 | 198 | 3,300 | 198 |
| 2014-03-05 | 196 | 196 | 195 | 196 | 20,000 | 196 |
| 2014-03-04 | 194 | 194 | 194 | 194 | 3,400 | 194 |
| 2014-03-03 | 198 | 198 | 193 | 195 | 10,800 | 195 |
| 2014-02-28 | 202 | 202 | 199 | 199 | 9,900 | 199 |
| 2014-02-27 | 201 | 201 | 197 | 197 | 6,700 | 197 |
| 2014-02-26 | 201 | 204 | 199 | 199 | 12,600 | 199 |
| 2014-02-25 | 205 | 205 | 201 | 203 | 8,300 | 203 |
| 2014-02-24 | 202 | 205 | 202 | 205 | 6,500 | 205 |
| 2014-02-21 | 208 | 209 | 198 | 201 | 43,400 | 201 |
| 2014-02-20 | 208 | 209 | 206 | 208 | 6,700 | 208 |
| 2014-02-19 | 207 | 210 | 206 | 209 | 13,300 | 209 |
| 2014-02-18 | 206 | 207 | 205 | 207 | 8,800 | 207 |
| 2014-02-17 | 205 | 206 | 205 | 205 | 3,300 | 205 |
| 2014-02-14 | 207 | 208 | 204 | 206 | 11,700 | 206 |
| 2014-02-13 | 208 | 208 | 207 | 207 | 2,300 | 207 |
| 2014-02-12 | 209 | 209 | 207 | 209 | 19,100 | 209 |
| 2014-02-10 | 202 | 208 | 202 | 208 | 17,500 | 208 |
| 2014-02-07 | 197 | 201 | 197 | 200 | 20,800 | 200 |
| 2014-02-06 | 193 | 196 | 193 | 195 | 5,400 | 195 |
| 2014-02-05 | 194 | 197 | 193 | 193 | 27,500 | 193 |
| 2014-02-04 | 201 | 201 | 191 | 196 | 51,100 | 196 |
| 2014-02-03 | 212 | 212 | 203 | 207 | 21,000 | 207 |
| 2014-01-31 | 217 | 218 | 211 | 213 | 25,800 | 213 |
| 2014-01-30 | 221 | 221 | 216 | 216 | 8,400 | 216 |
| 2014-01-29 | 218 | 221 | 218 | 221 | 10,600 | 221 |
| 2014-01-28 | 213 | 218 | 213 | 218 | 44,400 | 218 |
| 2014-01-27 | 220 | 220 | 212 | 213 | 32,500 | 213 |
| 2014-01-24 | 222 | 224 | 218 | 223 | 38,800 | 223 |
| 2014-01-23 | 223 | 225 | 223 | 225 | 11,200 | 225 |
| 2014-01-22 | 226 | 227 | 220 | 225 | 27,800 | 225 |
| 2014-01-21 | 223 | 227 | 221 | 227 | 30,100 | 227 |
| 2014-01-20 | 219 | 225 | 219 | 223 | 26,800 | 223 |
| 2014-01-17 | 212 | 220 | 212 | 220 | 31,900 | 220 |
| 2014-01-16 | 218 | 218 | 212 | 212 | 26,400 | 212 |
| 2014-01-15 | 217 | 218 | 214 | 217 | 30,800 | 217 |
| 2014-01-14 | 206 | 214 | 201 | 213 | 106,600 | 213 |
| 2014-01-10 | 200 | 209 | 200 | 204 | 81,600 | 204 |
| 2014-01-09 | 202 | 202 | 201 | 202 | 16,800 | 202 |
| 2014-01-08 | 202 | 203 | 202 | 202 | 9,400 | 202 |
| 2014-01-07 | 202 | 203 | 201 | 201 | 14,000 | 201 |
| 2014-01-06 | 202 | 203 | 200 | 202 | 8,300 | 202 |
分割・併合履歴 ： [2005-08-26]1株→2株 [2002-02-25]1株→1.3株
