平安レイサービス(2344)の株価時系列情報
平安レイサービス(2344)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 755 | 760 | 745 | 745 | 5,000 |
| 2003/12/29 | 750 | 755 | 750 | 750 | 12,000 |
| 2003/12/26 | 766 | 767 | 750 | 755 | 27,000 |
| 2003/12/25 | 765 | 765 | 760 | 765 | 5,000 |
| 2003/12/24 | 750 | 760 | 740 | 760 | 10,000 |
| 2003/12/22 | 700 | 725 | 700 | 725 | 37,000 |
| 2003/12/19 | 720 | 725 | 699 | 699 | 12,000 |
| 2003/12/18 | 721 | 731 | 721 | 725 | 13,000 |
| 2003/12/17 | 730 | 730 | 720 | 725 | 15,000 |
| 2003/12/16 | 710 | 730 | 710 | 720 | 19,000 |
| 2003/12/15 | 725 | 725 | 715 | 715 | 20,000 |
| 2003/12/12 | 710 | 725 | 710 | 720 | 32,000 |
| 2003/12/11 | 700 | 715 | 700 | 710 | 37,000 |
| 2003/12/10 | 695 | 700 | 695 | 700 | 13,000 |
| 2003/12/09 | 695 | 695 | 695 | 695 | 5,000 |
| 2003/12/08 | 680 | 694 | 680 | 690 | 32,000 |
| 2003/12/05 | 700 | 704 | 670 | 675 | 27,000 |
| 2003/12/04 | 670 | 715 | 665 | 705 | 105,000 |
| 2003/12/03 | 669 | 680 | 665 | 665 | 10,000 |
| 2003/12/02 | 645 | 680 | 645 | 670 | 46,000 |
| 2003/12/01 | 615 | 649 | 615 | 647 | 49,000 |
| 2003/11/28 | 629 | 629 | 620 | 620 | 17,000 |
| 2003/11/27 | 605 | 625 | 605 | 625 | 106,000 |
| 2003/11/26 | 585 | 605 | 585 | 604 | 88,000 |
| 2003/11/25 | 590 | 600 | 580 | 585 | 20,000 |
| 2003/11/21 | 600 | 600 | 590 | 590 | 22,000 |
| 2003/11/20 | 600 | 605 | 600 | 605 | 28,000 |
| 2003/11/19 | 635 | 635 | 600 | 600 | 27,000 |
| 2003/11/18 | 656 | 665 | 640 | 640 | 27,000 |
| 2003/11/17 | 670 | 670 | 660 | 660 | 16,000 |
| 2003/11/14 | 660 | 677 | 650 | 670 | 39,000 |
| 2003/11/13 | 660 | 664 | 655 | 660 | 39,000 |
| 2003/11/12 | 639 | 655 | 635 | 650 | 93,000 |
| 2003/11/11 | 615 | 636 | 600 | 635 | 60,000 |
| 2003/11/10 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/11/07 | 606 | 630 | 606 | 625 | 31,000 |
| 2003/11/06 | 629 | 630 | 610 | 615 | 33,000 |
| 2003/11/05 | 598 | 630 | 598 | 629 | 70,000 |
| 2003/11/04 | 585 | 595 | 585 | 590 | 50,000 |
| 2003/10/31 | 580 | 590 | 576 | 590 | 31,000 |
| 2003/10/30 | 586 | 586 | 570 | 580 | 28,000 |
| 2003/10/29 | 590 | 595 | 581 | 589 | 24,000 |
| 2003/10/28 | 590 | 595 | 586 | 590 | 17,000 |
| 2003/10/27 | 595 | 600 | 590 | 590 | 36,000 |
| 2003/10/24 | 620 | 620 | 600 | 600 | 6,000 |
| 2003/10/23 | 630 | 635 | 609 | 620 | 64,000 |
| 2003/10/22 | 595 | 635 | 595 | 635 | 85,000 |
| 2003/10/21 | 586 | 600 | 586 | 600 | 30,000 |
| 2003/10/20 | 586 | 595 | 585 | 590 | 20,000 |
| 2003/10/17 | 600 | 600 | 585 | 595 | 34,000 |
| 2003/10/16 | 600 | 600 | 560 | 600 | 70,000 |
| 2003/10/15 | 620 | 620 | 600 | 600 | 8,000 |
| 2003/10/14 | 620 | 634 | 620 | 620 | 66,000 |
| 2003/10/10 | 640 | 645 | 615 | 620 | 34,000 |
| 2003/10/09 | 600 | 645 | 600 | 645 | 140,000 |
| 2003/10/08 | 598 | 605 | 590 | 605 | 91,000 |
| 2003/10/07 | 585 | 609 | 580 | 600 | 102,000 |
| 2003/10/06 | 581 | 590 | 581 | 589 | 53,000 |
| 2003/10/03 | 558 | 590 | 558 | 581 | 103,000 |
| 2003/10/02 | 565 | 575 | 556 | 556 | 22,000 |
| 2003/10/01 | 570 | 585 | 560 | 568 | 94,000 |
| 2003/09/30 | 549 | 570 | 547 | 570 | 116,000 |
| 2003/09/29 | 541 | 545 | 537 | 543 | 55,000 |
| 2003/09/26 | 544 | 544 | 539 | 540 | 49,000 |
| 2003/09/25 | 544 | 550 | 535 | 540 | 42,000 |
| 2003/09/24 | 540 | 545 | 540 | 545 | 47,000 |
| 2003/09/22 | 540 | 545 | 535 | 545 | 74,000 |
| 2003/09/19 | 536 | 540 | 532 | 532 | 36,000 |
| 2003/09/18 | 537 | 542 | 530 | 536 | 99,000 |
| 2003/09/17 | 540 | 540 | 532 | 535 | 21,000 |
| 2003/09/16 | 538 | 544 | 535 | 540 | 89,000 |
| 2003/09/12 | 531 | 536 | 525 | 535 | 66,000 |
| 2003/09/11 | 526 | 535 | 520 | 535 | 117,000 |
| 2003/09/10 | 511 | 525 | 511 | 520 | 102,000 |
| 2003/09/09 | 511 | 518 | 510 | 515 | 108,000 |
| 2003/09/08 | 525 | 530 | 505 | 511 | 127,000 |
| 2003/09/05 | 540 | 545 | 530 | 535 | 170,000 |
| 2003/09/04 | 511 | 555 | 500 | 555 | 1,069,000 |
| 2003/09/03 | 558 | 561 | 555 | 560 | 78,000 |
| 2003/09/02 | 540 | 570 | 540 | 558 | 95,000 |
| 2003/09/01 | 525 | 545 | 525 | 540 | 68,000 |
| 2003/08/29 | 510 | 530 | 500 | 530 | 32,000 |
| 2003/08/28 | 500 | 516 | 500 | 515 | 8,000 |
| 2003/08/27 | 500 | 515 | 500 | 515 | 18,000 |
| 2003/08/26 | 516 | 520 | 500 | 501 | 29,000 |
| 2003/08/25 | 520 | 520 | 510 | 520 | 8,000 |
| 2003/08/22 | 520 | 520 | 511 | 520 | 3,000 |
| 2003/08/21 | 526 | 526 | 520 | 520 | 13,000 |
| 2003/08/20 | 525 | 525 | 521 | 525 | 4,000 |
| 2003/08/19 | 525 | 525 | 521 | 525 | 3,000 |
| 2003/08/18 | 510 | 520 | 510 | 515 | 5,000 |
| 2003/08/15 | 505 | 510 | 495 | 505 | 10,000 |
| 2003/08/14 | 505 | 505 | 495 | 500 | 18,000 |
| 2003/08/13 | 525 | 525 | 495 | 500 | 11,000 |
| 2003/08/12 | 539 | 540 | 510 | 530 | 26,000 |
| 2003/08/11 | 545 | 545 | 540 | 540 | 15,000 |
| 2003/08/08 | 540 | 545 | 539 | 540 | 19,000 |
| 2003/08/07 | 535 | 544 | 535 | 540 | 10,000 |
| 2003/08/06 | 560 | 560 | 530 | 535 | 23,000 |
| 2003/08/05 | 555 | 565 | 555 | 560 | 25,000 |
| 2003/08/04 | 580 | 585 | 556 | 560 | 8,000 |
| 2003/08/01 | 535 | 590 | 535 | 590 | 66,000 |
| 2003/07/31 | 519 | 545 | 517 | 535 | 45,000 |
| 2003/07/30 | 500 | 520 | 500 | 517 | 52,000 |
| 2003/07/29 | 490 | 495 | 490 | 495 | 20,000 |
| 2003/07/28 | 495 | 498 | 490 | 490 | 9,000 |
| 2003/07/25 | 499 | 499 | 498 | 498 | 6,000 |
| 2003/07/24 | 495 | 499 | 495 | 498 | 13,000 |
| 2003/07/23 | 490 | 494 | 485 | 490 | 21,000 |
| 2003/07/22 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/07/18 | 485 | 490 | 485 | 490 | 7,000 |
| 2003/07/17 | 490 | 490 | 489 | 490 | 18,000 |
| 2003/07/16 | 485 | 494 | 485 | 490 | 11,000 |
| 2003/07/15 | 486 | 490 | 485 | 487 | 9,000 |
| 2003/07/14 | 463 | 500 | 460 | 470 | 14,000 |
| 2003/07/11 | 465 | 465 | 456 | 460 | 5,000 |
| 2003/07/10 | 466 | 466 | 461 | 465 | 5,000 |
| 2003/07/09 | 470 | 470 | 465 | 465 | 4,000 |
| 2003/07/08 | 453 | 465 | 450 | 465 | 25,000 |
| 2003/07/07 | 470 | 471 | 460 | 460 | 11,000 |
| 2003/07/04 | 479 | 479 | 470 | 471 | 5,000 |
| 2003/07/03 | 495 | 495 | 480 | 480 | 3,000 |
| 2003/07/02 | 504 | 504 | 497 | 500 | 28,000 |
| 2003/07/01 | 506 | 507 | 503 | 503 | 37,000 |
| 2003/06/30 | 504 | 506 | 500 | 505 | 26,000 |
| 2003/06/27 | 502 | 505 | 495 | 505 | 91,000 |
| 2003/06/26 | 502 | 503 | 498 | 503 | 61,000 |
| 2003/06/25 | 490 | 500 | 490 | 498 | 29,000 |
| 2003/06/24 | 470 | 490 | 470 | 485 | 77,000 |
| 2003/06/23 | 461 | 475 | 460 | 470 | 60,000 |
| 2003/06/20 | 456 | 463 | 456 | 460 | 36,000 |
| 2003/06/19 | 460 | 465 | 456 | 460 | 21,000 |
| 2003/06/18 | 455 | 460 | 447 | 460 | 35,000 |
| 2003/06/17 | 452 | 452 | 445 | 450 | 47,000 |
| 2003/06/16 | 443 | 451 | 442 | 449 | 32,000 |
| 2003/06/13 | 441 | 444 | 440 | 442 | 19,000 |
| 2003/06/12 | 440 | 443 | 439 | 440 | 18,000 |
| 2003/06/11 | 446 | 450 | 440 | 440 | 13,000 |
| 2003/06/10 | 445 | 455 | 445 | 450 | 6,000 |
| 2003/06/09 | 450 | 450 | 445 | 450 | 6,000 |
| 2003/06/06 | 446 | 450 | 440 | 445 | 17,000 |
| 2003/06/05 | 447 | 450 | 446 | 450 | 15,000 |
| 2003/06/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/06/03 | 445 | 460 | 445 | 455 | 7,000 |
| 2003/06/02 | 455 | 455 | 430 | 440 | 21,000 |
| 2003/05/30 | 460 | 470 | 450 | 450 | 25,000 |
| 2003/05/29 | 477 | 480 | 475 | 475 | 11,000 |
| 2003/05/28 | 478 | 484 | 476 | 480 | 27,000 |
| 2003/05/27 | 470 | 479 | 470 | 479 | 4,000 |
| 2003/05/26 | 456 | 480 | 456 | 475 | 29,000 |
| 2003/05/23 | 470 | 470 | 459 | 470 | 21,000 |
| 2003/05/22 | 441 | 460 | 440 | 460 | 63,000 |
| 2003/05/21 | 460 | 468 | 430 | 450 | 114,000 |
| 2003/05/20 | 430 | 470 | 430 | 460 | 29,000 |
| 2003/05/19 | 465 | 465 | 430 | 430 | 12,000 |
| 2003/05/16 | 500 | 500 | 495 | 495 | 2,000 |
| 2003/05/15 | 495 | 500 | 490 | 500 | 19,000 |
| 2003/05/14 | 500 | 500 | 495 | 500 | 10,000 |
| 2003/05/13 | 495 | 503 | 490 | 500 | 12,000 |
| 2003/05/12 | 475 | 490 | 475 | 490 | 21,000 |
| 2003/05/09 | 475 | 480 | 475 | 476 | 24,000 |
| 2003/05/08 | 480 | 483 | 470 | 479 | 22,000 |
| 2003/05/07 | 485 | 491 | 470 | 480 | 23,000 |
| 2003/05/06 | 459 | 485 | 459 | 465 | 58,000 |
| 2003/05/02 | 445 | 465 | 445 | 460 | 40,000 |
| 2003/05/01 | 445 | 450 | 435 | 445 | 25,000 |
| 2003/04/30 | 415 | 460 | 415 | 435 | 50,000 |
| 2003/04/28 | 415 | 415 | 410 | 415 | 37,000 |
| 2003/04/25 | 410 | 415 | 405 | 410 | 10,000 |
| 2003/04/24 | 410 | 410 | 410 | 410 | 13,000 |
| 2003/04/23 | 405 | 415 | 405 | 415 | 23,000 |
| 2003/04/22 | 395 | 415 | 395 | 405 | 43,000 |
| 2003/04/21 | 390 | 400 | 390 | 395 | 35,000 |
| 2003/04/18 | 395 | 395 | 390 | 390 | 19,000 |
| 2003/04/17 | 395 | 400 | 395 | 400 | 5,000 |
| 2003/04/16 | 400 | 401 | 399 | 399 | 17,000 |
| 2003/04/15 | 410 | 410 | 400 | 400 | 14,000 |
| 2003/04/14 | 410 | 410 | 405 | 405 | 20,000 |
| 2003/04/10 | 410 | 412 | 405 | 405 | 10,000 |
| 2003/04/09 | 405 | 410 | 405 | 410 | 9,000 |
| 2003/04/08 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/04/07 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/04/04 | 395 | 400 | 395 | 395 | 19,000 |
| 2003/04/03 | 400 | 400 | 390 | 400 | 30,000 |
| 2003/04/01 | 407 | 407 | 405 | 405 | 8,000 |
| 2003/03/31 | 410 | 410 | 405 | 407 | 35,000 |
| 2003/03/28 | 393 | 400 | 392 | 400 | 47,000 |
| 2003/03/27 | 390 | 395 | 390 | 393 | 14,000 |
| 2003/03/26 | 395 | 395 | 390 | 395 | 7,000 |
| 2003/03/26 | 1 -> 2.00 分割 | ||||
| 2003/03/25 | 800 | 812 | 795 | 805 | 57,000 |
| 2003/03/24 | 800 | 810 | 800 | 800 | 22,000 |
| 2003/03/20 | 800 | 800 | 795 | 800 | 8,000 |
| 2003/03/19 | 805 | 805 | 800 | 800 | 16,000 |
| 2003/03/18 | 800 | 815 | 797 | 800 | 17,000 |
| 2003/03/17 | 795 | 795 | 795 | 795 | 8,000 |
| 2003/03/14 | 805 | 805 | 800 | 800 | 23,000 |
| 2003/03/13 | 805 | 805 | 795 | 800 | 22,000 |
| 2003/03/12 | 800 | 805 | 800 | 805 | 29,000 |
| 2003/03/11 | 795 | 815 | 785 | 785 | 36,000 |
| 2003/03/10 | 795 | 795 | 795 | 795 | 2,000 |
| 2003/03/07 | 800 | 800 | 795 | 795 | 21,000 |
| 2003/03/06 | 805 | 805 | 805 | 805 | 1,000 |
| 2003/03/04 | 795 | 800 | 790 | 795 | 6,000 |
| 2003/03/03 | 800 | 800 | 780 | 785 | 24,000 |
| 2003/02/28 | 800 | 800 | 790 | 800 | 11,000 |
| 2003/02/27 | 810 | 810 | 785 | 795 | 41,000 |
| 2003/02/26 | 815 | 840 | 805 | 810 | 90,000 |
| 2003/02/25 | 790 | 795 | 790 | 795 | 30,000 |
| 2003/02/24 | 785 | 795 | 785 | 792 | 5,000 |
| 2003/02/21 | 790 | 795 | 790 | 790 | 21,000 |
| 2003/02/20 | 795 | 795 | 790 | 790 | 15,000 |
| 2003/02/19 | 790 | 800 | 790 | 790 | 24,000 |
| 2003/02/18 | 800 | 800 | 780 | 790 | 33,000 |
| 2003/02/17 | 800 | 805 | 800 | 800 | 18,000 |
| 2003/02/14 | 805 | 805 | 800 | 800 | 25,000 |
| 2003/02/13 | 805 | 809 | 795 | 800 | 12,000 |
| 2003/02/12 | 780 | 810 | 780 | 805 | 54,000 |
| 2003/02/10 | 774 | 774 | 774 | 774 | 6,000 |
| 2003/02/07 | 765 | 765 | 755 | 760 | 14,000 |
| 2003/02/06 | 750 | 760 | 750 | 760 | 13,000 |
| 2003/02/05 | 750 | 750 | 745 | 745 | 6,000 |
| 2003/02/04 | 755 | 760 | 750 | 760 | 16,000 |
| 2003/01/31 | 755 | 760 | 750 | 760 | 24,000 |
| 2003/01/30 | 745 | 750 | 745 | 750 | 8,000 |
| 2003/01/29 | 745 | 750 | 745 | 750 | 11,000 |
| 2003/01/28 | 750 | 750 | 745 | 750 | 19,000 |
| 2003/01/27 | 750 | 750 | 750 | 750 | 3,000 |
| 2003/01/24 | 760 | 765 | 750 | 760 | 20,000 |
| 2003/01/23 | 750 | 765 | 750 | 760 | 13,000 |
| 2003/01/22 | 765 | 765 | 755 | 755 | 3,000 |
| 2003/01/21 | 755 | 765 | 745 | 765 | 17,000 |
| 2003/01/20 | 750 | 750 | 750 | 750 | 2,000 |
| 2003/01/17 | 760 | 770 | 755 | 770 | 4,000 |
| 2003/01/16 | 775 | 775 | 765 | 765 | 4,000 |
| 2003/01/15 | 780 | 780 | 770 | 770 | 3,000 |
| 2003/01/14 | 760 | 775 | 760 | 775 | 10,000 |
| 2003/01/10 | 790 | 790 | 770 | 770 | 30,000 |
| 2003/01/09 | 795 | 805 | 795 | 800 | 35,000 |
| 2003/01/08 | 785 | 805 | 775 | 805 | 42,000 |
| 2003/01/07 | 805 | 805 | 770 | 780 | 34,000 |
| 2003/01/06 | 800 | 815 | 800 | 801 | 20,000 |