4317 (株)レイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 256 | 258 | 254 | 256 | 12,300 | 256 |
| 2015-12-29 | 253 | 256 | 252 | 256 | 22,300 | 256 |
| 2015-12-28 | 245 | 252 | 245 | 251 | 32,400 | 251 |
| 2015-12-25 | 245 | 246 | 242 | 246 | 45,000 | 246 |
| 2015-12-24 | 246 | 246 | 240 | 246 | 89,000 | 246 |
| 2015-12-22 | 242 | 245 | 242 | 244 | 28,100 | 244 |
| 2015-12-21 | 248 | 248 | 242 | 243 | 43,200 | 243 |
| 2015-12-18 | 251 | 255 | 247 | 250 | 46,500 | 250 |
| 2015-12-17 | 246 | 252 | 246 | 250 | 51,300 | 250 |
| 2015-12-16 | 249 | 250 | 244 | 245 | 61,000 | 245 |
| 2015-12-15 | 249 | 251 | 243 | 244 | 33,800 | 244 |
| 2015-12-14 | 248 | 250 | 243 | 249 | 88,800 | 249 |
| 2015-12-11 | 258 | 260 | 251 | 252 | 77,800 | 252 |
| 2015-12-10 | 256 | 260 | 256 | 256 | 27,200 | 256 |
| 2015-12-09 | 261 | 263 | 257 | 257 | 48,900 | 257 |
| 2015-12-08 | 268 | 268 | 261 | 261 | 47,400 | 261 |
| 2015-12-07 | 266 | 268 | 264 | 267 | 27,600 | 267 |
| 2015-12-04 | 261 | 265 | 257 | 262 | 117,300 | 262 |
| 2015-12-03 | 272 | 273 | 263 | 265 | 184,400 | 265 |
| 2015-12-02 | 272 | 280 | 272 | 274 | 85,500 | 274 |
| 2015-12-01 | 277 | 277 | 270 | 272 | 103,000 | 272 |
| 2015-11-30 | 270 | 278 | 268 | 278 | 173,600 | 278 |
| 2015-11-27 | 270 | 271 | 267 | 267 | 102,000 | 267 |
| 2015-11-26 | 262 | 271 | 261 | 268 | 246,800 | 268 |
| 2015-11-25 | 261 | 266 | 261 | 263 | 62,500 | 263 |
| 2015-11-24 | 256 | 266 | 254 | 266 | 140,700 | 266 |
| 2015-11-20 | 254 | 256 | 252 | 256 | 21,400 | 256 |
| 2015-11-19 | 257 | 259 | 252 | 256 | 48,600 | 256 |
| 2015-11-18 | 255 | 257 | 252 | 253 | 55,500 | 253 |
| 2015-11-17 | 249 | 257 | 246 | 255 | 84,500 | 255 |
| 2015-11-16 | 243 | 250 | 243 | 245 | 30,700 | 245 |
| 2015-11-13 | 246 | 249 | 246 | 247 | 29,600 | 247 |
| 2015-11-12 | 250 | 250 | 244 | 247 | 83,200 | 247 |
| 2015-11-11 | 253 | 253 | 250 | 250 | 58,900 | 250 |
| 2015-11-10 | 251 | 257 | 249 | 253 | 70,300 | 253 |
| 2015-11-09 | 244 | 251 | 244 | 251 | 79,200 | 251 |
| 2015-11-06 | 241 | 248 | 237 | 245 | 88,800 | 245 |
| 2015-11-05 | 238 | 245 | 235 | 239 | 216,500 | 239 |
| 2015-11-04 | 255 | 256 | 239 | 241 | 433,800 | 241 |
| 2015-11-02 | 255 | 261 | 254 | 261 | 167,500 | 261 |
| 2015-10-30 | 259 | 263 | 254 | 254 | 182,700 | 254 |
| 2015-10-29 | 265 | 265 | 261 | 261 | 94,300 | 261 |
| 2015-10-28 | 266 | 266 | 257 | 260 | 217,800 | 260 |
| 2015-10-27 | 260 | 267 | 260 | 267 | 215,900 | 267 |
| 2015-10-26 | 260 | 263 | 257 | 257 | 164,400 | 257 |
| 2015-10-23 | 260 | 265 | 255 | 264 | 307,700 | 264 |
| 2015-10-22 | 259 | 261 | 251 | 258 | 394,700 | 258 |
| 2015-10-21 | 271 | 282 | 260 | 264 | 1,448,400 | 264 |
| 2015-10-20 | 264 | 268 | 253 | 255 | 589,300 | 255 |
| 2015-10-19 | 273 | 274 | 263 | 269 | 563,300 | 269 |
| 2015-10-16 | 296 | 297 | 277 | 278 | 1,229,600 | 278 |
| 2015-10-15 | 299 | 318 | 289 | 315 | 2,661,500 | 315 |
| 2015-10-14 | 292 | 309 | 276 | 283 | 2,277,700 | 283 |
| 2015-10-13 | 292 | 325 | 272 | 276 | 8,890,100 | 276 |
| 2015-10-09 | 284 | 293 | 263 | 268 | 2,605,600 | 268 |
| 2015-10-08 | 278 | 317 | 272 | 297 | 17,093,500 | 297 |
| 2015-10-07 | 243 | 248 | 239 | 248 | 785,700 | 248 |
| 2015-10-06 | 195 | 200 | 195 | 198 | 34,600 | 198 |
| 2015-10-05 | 194 | 196 | 193 | 195 | 13,400 | 195 |
| 2015-10-02 | 195 | 196 | 192 | 194 | 18,700 | 194 |
| 2015-10-01 | 189 | 195 | 189 | 193 | 17,500 | 193 |
| 2015-09-30 | 186 | 192 | 186 | 189 | 16,400 | 189 |
| 2015-09-29 | 186 | 186 | 182 | 186 | 17,300 | 186 |
| 2015-09-28 | 184 | 187 | 183 | 186 | 18,300 | 186 |
| 2015-09-25 | 187 | 187 | 183 | 184 | 11,900 | 184 |
| 2015-09-24 | 188 | 188 | 183 | 184 | 25,500 | 184 |
| 2015-09-18 | 190 | 190 | 186 | 188 | 17,600 | 188 |
| 2015-09-17 | 188 | 191 | 186 | 190 | 31,000 | 190 |
| 2015-09-16 | 187 | 190 | 185 | 186 | 19,100 | 186 |
| 2015-09-15 | 185 | 187 | 182 | 185 | 21,600 | 185 |
| 2015-09-14 | 184 | 186 | 180 | 183 | 20,300 | 183 |
| 2015-09-11 | 179 | 183 | 179 | 182 | 15,600 | 182 |
| 2015-09-10 | 177 | 179 | 176 | 178 | 14,800 | 178 |
| 2015-09-09 | 174 | 180 | 174 | 180 | 39,100 | 180 |
| 2015-09-08 | 174 | 174 | 172 | 172 | 6,500 | 172 |
| 2015-09-07 | 172 | 173 | 169 | 172 | 13,800 | 172 |
| 2015-09-04 | 175 | 178 | 171 | 173 | 43,100 | 173 |
| 2015-09-03 | 179 | 180 | 176 | 176 | 10,800 | 176 |
| 2015-09-02 | 175 | 179 | 170 | 176 | 52,000 | 176 |
| 2015-09-01 | 186 | 186 | 177 | 178 | 50,100 | 178 |
| 2015-08-31 | 188 | 189 | 184 | 185 | 29,000 | 185 |
| 2015-08-28 | 185 | 195 | 185 | 187 | 80,400 | 187 |
| 2015-08-27 | 185 | 187 | 180 | 183 | 87,600 | 183 |
| 2015-08-26 | 167 | 179 | 167 | 178 | 96,800 | 178 |
| 2015-08-25 | 160 | 180 | 159 | 165 | 136,200 | 165 |
| 2015-08-24 | 194 | 198 | 173 | 174 | 168,700 | 174 |
| 2015-08-21 | 202 | 203 | 200 | 200 | 51,900 | 200 |
| 2015-08-20 | 205 | 207 | 204 | 205 | 32,300 | 205 |
| 2015-08-19 | 207 | 208 | 205 | 206 | 86,000 | 206 |
| 2015-08-18 | 209 | 210 | 208 | 208 | 21,800 | 208 |
| 2015-08-17 | 211 | 212 | 208 | 209 | 82,400 | 209 |
| 2015-08-14 | 214 | 214 | 210 | 210 | 41,600 | 210 |
| 2015-08-13 | 212 | 215 | 211 | 214 | 15,700 | 214 |
| 2015-08-12 | 218 | 218 | 211 | 214 | 115,800 | 214 |
| 2015-08-11 | 219 | 220 | 217 | 219 | 24,900 | 219 |
| 2015-08-10 | 220 | 223 | 216 | 217 | 126,900 | 217 |
| 2015-08-07 | 213 | 234 | 213 | 215 | 1,050,700 | 215 |
| 2015-08-06 | 211 | 212 | 210 | 211 | 16,800 | 211 |
| 2015-08-05 | 210 | 211 | 210 | 211 | 6,100 | 211 |
| 2015-08-04 | 211 | 212 | 209 | 211 | 17,700 | 211 |
| 2015-08-03 | 212 | 213 | 208 | 211 | 22,600 | 211 |
| 2015-07-31 | 211 | 213 | 210 | 213 | 23,800 | 213 |
| 2015-07-30 | 214 | 214 | 209 | 210 | 25,000 | 210 |
| 2015-07-29 | 214 | 217 | 210 | 213 | 41,200 | 213 |
| 2015-07-28 | 213 | 215 | 211 | 214 | 10,900 | 214 |
| 2015-07-27 | 215 | 216 | 213 | 213 | 16,900 | 213 |
| 2015-07-24 | 216 | 217 | 215 | 216 | 18,200 | 216 |
| 2015-07-23 | 216 | 218 | 215 | 216 | 17,400 | 216 |
| 2015-07-22 | 215 | 215 | 213 | 214 | 6,800 | 214 |
| 2015-07-21 | 216 | 217 | 213 | 214 | 40,300 | 214 |
| 2015-07-17 | 215 | 217 | 215 | 216 | 21,100 | 216 |
| 2015-07-16 | 214 | 216 | 213 | 214 | 25,200 | 214 |
| 2015-07-15 | 214 | 214 | 212 | 212 | 23,900 | 212 |
| 2015-07-14 | 212 | 213 | 210 | 213 | 47,900 | 213 |
| 2015-07-13 | 208 | 210 | 202 | 208 | 69,000 | 208 |
| 2015-07-10 | 207 | 213 | 206 | 210 | 38,400 | 210 |
| 2015-07-09 | 210 | 210 | 196 | 209 | 123,300 | 209 |
| 2015-07-08 | 224 | 224 | 213 | 216 | 85,800 | 216 |
| 2015-07-07 | 222 | 224 | 222 | 223 | 28,800 | 223 |
| 2015-07-06 | 226 | 226 | 221 | 222 | 37,000 | 222 |
| 2015-07-03 | 227 | 228 | 225 | 226 | 29,200 | 226 |
| 2015-07-02 | 233 | 233 | 227 | 227 | 108,600 | 227 |
| 2015-07-01 | 219 | 234 | 219 | 227 | 508,600 | 227 |
| 2015-06-30 | 216 | 217 | 215 | 217 | 18,900 | 217 |
| 2015-06-29 | 220 | 220 | 213 | 216 | 87,000 | 216 |
| 2015-06-26 | 226 | 226 | 222 | 223 | 46,500 | 223 |
| 2015-06-25 | 223 | 227 | 223 | 226 | 59,200 | 226 |
| 2015-06-24 | 221 | 224 | 221 | 223 | 27,400 | 223 |
| 2015-06-23 | 221 | 223 | 220 | 223 | 60,200 | 223 |
| 2015-06-22 | 223 | 223 | 219 | 221 | 55,400 | 221 |
| 2015-06-19 | 222 | 223 | 221 | 223 | 32,700 | 223 |
| 2015-06-18 | 223 | 224 | 221 | 223 | 26,500 | 223 |
| 2015-06-17 | 223 | 226 | 222 | 223 | 33,500 | 223 |
| 2015-06-16 | 224 | 224 | 222 | 223 | 19,200 | 223 |
| 2015-06-15 | 224 | 226 | 222 | 224 | 34,000 | 224 |
| 2015-06-12 | 226 | 227 | 223 | 223 | 31,500 | 223 |
| 2015-06-11 | 226 | 228 | 225 | 225 | 19,500 | 225 |
| 2015-06-10 | 225 | 227 | 224 | 227 | 16,800 | 227 |
| 2015-06-09 | 228 | 229 | 224 | 224 | 72,700 | 224 |
| 2015-06-08 | 230 | 231 | 228 | 229 | 34,500 | 229 |
| 2015-06-05 | 230 | 234 | 228 | 229 | 76,100 | 229 |
| 2015-06-04 | 225 | 231 | 224 | 231 | 180,800 | 231 |
| 2015-06-03 | 225 | 226 | 224 | 224 | 33,500 | 224 |
| 2015-06-02 | 225 | 226 | 224 | 225 | 23,800 | 225 |
| 2015-06-01 | 223 | 225 | 223 | 224 | 20,100 | 224 |
| 2015-05-29 | 225 | 227 | 224 | 225 | 27,000 | 225 |
| 2015-05-28 | 225 | 228 | 224 | 225 | 61,700 | 225 |
| 2015-05-27 | 226 | 226 | 223 | 225 | 57,500 | 225 |
| 2015-05-26 | 222 | 226 | 220 | 224 | 55,900 | 224 |
| 2015-05-25 | 223 | 224 | 220 | 222 | 36,800 | 222 |
| 2015-05-22 | 220 | 223 | 219 | 223 | 33,800 | 223 |
| 2015-05-21 | 219 | 221 | 218 | 219 | 27,700 | 219 |
| 2015-05-20 | 221 | 222 | 219 | 219 | 21,500 | 219 |
| 2015-05-19 | 221 | 222 | 218 | 219 | 41,600 | 219 |
| 2015-05-18 | 224 | 224 | 218 | 220 | 27,000 | 220 |
| 2015-05-15 | 218 | 223 | 217 | 222 | 48,300 | 222 |
| 2015-05-14 | 220 | 220 | 217 | 217 | 50,500 | 217 |
| 2015-05-13 | 221 | 222 | 219 | 219 | 41,600 | 219 |
| 2015-05-12 | 224 | 224 | 221 | 221 | 27,300 | 221 |
| 2015-05-11 | 225 | 225 | 223 | 224 | 22,900 | 224 |
| 2015-05-08 | 221 | 227 | 221 | 224 | 70,600 | 224 |
| 2015-05-07 | 222 | 222 | 219 | 220 | 18,400 | 220 |
| 2015-05-01 | 222 | 223 | 220 | 220 | 39,300 | 220 |
| 2015-04-30 | 225 | 227 | 222 | 222 | 49,400 | 222 |
| 2015-04-28 | 226 | 229 | 224 | 225 | 77,500 | 225 |
| 2015-04-27 | 223 | 226 | 222 | 223 | 62,700 | 223 |
| 2015-04-24 | 223 | 224 | 221 | 221 | 29,200 | 221 |
| 2015-04-23 | 223 | 224 | 220 | 222 | 53,700 | 222 |
| 2015-04-22 | 223 | 224 | 220 | 223 | 90,700 | 223 |
| 2015-04-21 | 224 | 224 | 221 | 223 | 67,200 | 223 |
| 2015-04-20 | 227 | 227 | 221 | 221 | 259,200 | 221 |
| 2015-04-17 | 237 | 238 | 232 | 236 | 126,500 | 236 |
| 2015-04-16 | 233 | 239 | 231 | 235 | 128,000 | 235 |
| 2015-04-15 | 232 | 235 | 230 | 235 | 56,500 | 235 |
| 2015-04-14 | 230 | 234 | 229 | 233 | 56,500 | 233 |
| 2015-04-13 | 231 | 231 | 227 | 230 | 52,200 | 230 |
| 2015-04-10 | 230 | 233 | 228 | 232 | 57,700 | 232 |
| 2015-04-09 | 235 | 235 | 229 | 230 | 83,200 | 230 |
| 2015-04-08 | 236 | 237 | 232 | 235 | 138,400 | 235 |
| 2015-04-07 | 238 | 239 | 232 | 237 | 78,200 | 237 |
| 2015-04-06 | 233 | 240 | 229 | 239 | 176,700 | 239 |
| 2015-04-03 | 229 | 234 | 228 | 231 | 55,400 | 231 |
| 2015-04-02 | 230 | 235 | 226 | 227 | 132,300 | 227 |
| 2015-04-01 | 228 | 244 | 226 | 232 | 340,400 | 232 |
| 2015-03-31 | 223 | 230 | 223 | 226 | 43,300 | 226 |
| 2015-03-30 | 227 | 228 | 222 | 223 | 67,000 | 223 |
| 2015-03-27 | 229 | 233 | 227 | 228 | 54,600 | 228 |
| 2015-03-26 | 230 | 233 | 227 | 227 | 61,000 | 227 |
| 2015-03-25 | 234 | 235 | 228 | 229 | 73,200 | 229 |
| 2015-03-24 | 239 | 239 | 233 | 233 | 53,100 | 233 |
| 2015-03-23 | 233 | 241 | 232 | 237 | 161,300 | 237 |
| 2015-03-20 | 229 | 238 | 228 | 231 | 144,400 | 231 |
| 2015-03-19 | 227 | 229 | 225 | 228 | 82,000 | 228 |
| 2015-03-18 | 227 | 231 | 226 | 229 | 75,500 | 229 |
| 2015-03-17 | 230 | 230 | 227 | 227 | 72,100 | 227 |
| 2015-03-16 | 235 | 236 | 225 | 231 | 197,400 | 231 |
| 2015-03-13 | 237 | 241 | 235 | 238 | 107,000 | 238 |
| 2015-03-12 | 232 | 241 | 232 | 234 | 210,000 | 234 |
| 2015-03-11 | 232 | 235 | 229 | 232 | 81,800 | 232 |
| 2015-03-10 | 233 | 240 | 232 | 232 | 133,900 | 232 |
| 2015-03-09 | 246 | 246 | 233 | 233 | 191,100 | 233 |
| 2015-03-06 | 246 | 252 | 244 | 246 | 119,400 | 246 |
| 2015-03-05 | 251 | 251 | 244 | 246 | 161,900 | 246 |
| 2015-03-04 | 258 | 261 | 250 | 253 | 215,700 | 253 |
| 2015-03-03 | 274 | 275 | 257 | 260 | 547,500 | 260 |
| 2015-03-02 | 260 | 271 | 259 | 271 | 650,600 | 271 |
| 2015-02-27 | 263 | 265 | 254 | 254 | 292,200 | 254 |
| 2015-02-26 | 272 | 277 | 262 | 263 | 1,198,500 | 263 |
| 2015-02-25 | 269 | 269 | 252 | 262 | 626,100 | 262 |
| 2015-02-24 | 272 | 283 | 266 | 271 | 1,060,200 | 271 |
| 2015-02-23 | 317 | 320 | 262 | 280 | 2,833,500 | 280 |
| 2015-02-20 | 341 | 341 | 301 | 301 | 1,398,000 | 301 |
| 2015-02-19 | 326 | 369 | 308 | 333 | 4,480,800 | 333 |
| 2015-02-18 | 291 | 334 | 272 | 316 | 4,796,700 | 316 |
| 2015-02-17 | 326 | 359 | 266 | 284 | 6,916,800 | 284 |
| 2015-02-16 | 228 | 306 | 223 | 286 | 4,989,400 | 286 |
| 2015-02-13 | 221 | 226 | 220 | 226 | 43,400 | 226 |
| 2015-02-12 | 221 | 223 | 219 | 220 | 23,000 | 220 |
| 2015-02-10 | 216 | 223 | 216 | 218 | 36,100 | 218 |
| 2015-02-09 | 221 | 221 | 216 | 217 | 21,500 | 217 |
| 2015-02-06 | 226 | 226 | 216 | 218 | 61,600 | 218 |
| 2015-02-05 | 212 | 216 | 212 | 216 | 15,700 | 216 |
| 2015-02-04 | 209 | 213 | 209 | 212 | 16,000 | 212 |
| 2015-02-03 | 213 | 213 | 207 | 207 | 37,700 | 207 |
| 2015-02-02 | 213 | 214 | 209 | 209 | 29,900 | 209 |
| 2015-01-30 | 215 | 217 | 213 | 214 | 32,200 | 214 |
| 2015-01-29 | 208 | 221 | 205 | 216 | 99,200 | 216 |
| 2015-01-28 | 219 | 219 | 196 | 210 | 117,000 | 210 |
| 2015-01-27 | 215 | 219 | 213 | 217 | 43,600 | 217 |
| 2015-01-26 | 217 | 217 | 213 | 217 | 48,600 | 217 |
| 2015-01-23 | 230 | 230 | 215 | 217 | 169,800 | 217 |
| 2015-01-22 | 220 | 232 | 217 | 222 | 221,700 | 222 |
| 2015-01-21 | 217 | 219 | 212 | 218 | 123,000 | 218 |
| 2015-01-20 | 221 | 227 | 210 | 219 | 415,900 | 219 |
| 2015-01-19 | 205 | 268 | 205 | 227 | 3,161,800 | 227 |
| 2015-01-16 | 198 | 200 | 198 | 200 | 11,500 | 200 |
| 2015-01-15 | 200 | 202 | 197 | 198 | 30,800 | 198 |
| 2015-01-14 | 204 | 205 | 200 | 200 | 21,700 | 200 |
| 2015-01-13 | 202 | 204 | 196 | 204 | 48,000 | 204 |
| 2015-01-09 | 206 | 207 | 203 | 206 | 26,700 | 206 |
| 2015-01-08 | 205 | 206 | 200 | 205 | 71,000 | 205 |
| 2015-01-07 | 203 | 210 | 200 | 206 | 39,100 | 206 |
| 2015-01-06 | 205 | 206 | 204 | 204 | 4,600 | 204 |
| 2015-01-05 | 205 | 207 | 204 | 204 | 10,400 | 204 |
分割・併合履歴 ： [2005-08-26]1株→2株 [2002-02-25]1株→1.3株
