レイ(4317)の株価時系列情報
レイ(4317)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,170 | 1,210 | 1,140 | 1,150 | 30,000 |
| 2001/12/27 | 1,150 | 1,250 | 1,150 | 1,200 | 128,000 |
| 2001/12/26 | 940 | 1,140 | 930 | 1,130 | 93,000 |
| 2001/12/25 | 905 | 940 | 905 | 920 | 17,000 |
| 2001/12/21 | 995 | 1,000 | 940 | 940 | 30,000 |
| 2001/12/20 | 940 | 1,010 | 940 | 990 | 41,000 |
| 2001/12/19 | 930 | 950 | 930 | 945 | 27,000 |
| 2001/12/18 | 975 | 980 | 915 | 935 | 37,000 |
| 2001/12/17 | 1,050 | 1,080 | 970 | 970 | 57,000 |
| 2001/12/14 | 1,140 | 1,140 | 1,030 | 1,070 | 55,000 |
| 2001/12/13 | 1,200 | 1,240 | 1,120 | 1,150 | 54,000 |
| 2001/12/12 | 1,270 | 1,270 | 1,200 | 1,210 | 37,000 |
| 2001/12/11 | 1,250 | 1,310 | 1,210 | 1,300 | 37,000 |
| 2001/12/10 | 1,250 | 1,280 | 1,210 | 1,270 | 27,000 |
| 2001/12/07 | 1,350 | 1,350 | 1,250 | 1,270 | 43,000 |
| 2001/12/06 | 1,360 | 1,420 | 1,300 | 1,330 | 87,000 |
| 2001/12/05 | 1,420 | 1,460 | 1,300 | 1,300 | 120,000 |
| 2001/12/04 | 1,460 | 1,520 | 1,400 | 1,430 | 196,000 |
| 2001/12/03 | 1,410 | 1,560 | 1,320 | 1,410 | 155,000 |
| 2001/11/30 | 1,250 | 1,450 | 1,220 | 1,420 | 206,000 |
| 2001/11/29 | 1,310 | 1,310 | 1,200 | 1,220 | 62,000 |
| 2001/11/28 | 1,300 | 1,330 | 1,240 | 1,300 | 98,000 |
| 2001/11/27 | 1,400 | 1,430 | 1,340 | 1,350 | 56,000 |
| 2001/11/26 | 1,380 | 1,450 | 1,380 | 1,400 | 37,000 |
| 2001/11/22 | 1,380 | 1,390 | 1,330 | 1,380 | 50,000 |
| 2001/11/21 | 1,460 | 1,500 | 1,380 | 1,390 | 89,000 |
| 2001/11/20 | 1,420 | 1,490 | 1,380 | 1,480 | 93,000 |
| 2001/11/19 | 1,440 | 1,440 | 1,350 | 1,410 | 103,000 |
| 2001/11/16 | 1,530 | 1,570 | 1,440 | 1,470 | 197,000 |
| 2001/11/15 | 1,510 | 1,620 | 1,510 | 1,530 | 325,000 |
| 2001/11/14 | 1,350 | 1,510 | 1,350 | 1,500 | 267,000 |
| 2001/11/13 | 1,330 | 1,370 | 1,280 | 1,330 | 198,000 |
| 2001/11/12 | 1,460 | 1,480 | 1,360 | 1,400 | 272,000 |
| 2001/11/09 | 1,570 | 1,590 | 1,450 | 1,480 | 305,000 |
| 2001/11/08 | 1,670 | 1,690 | 1,540 | 1,590 | 291,000 |
| 2001/11/07 | 1,660 | 1,760 | 1,650 | 1,680 | 411,000 |
| 2001/11/06 | 1,560 | 1,670 | 1,450 | 1,650 | 677,000 |
| 2001/11/05 | 1,380 | 1,560 | 1,370 | 1,550 | 1,111,000 |
| 2001/11/02 | 1,280 | 1,400 | 1,280 | 1,380 | 882,000 |
| 2001/11/01 | 1,170 | 1,310 | 1,150 | 1,280 | 1,260,000 |
| 2001/10/31 | 1,030 | 1,130 | 1,000 | 1,120 | 509,000 |
| 2001/10/30 | 1,030 | 1,060 | 990 | 1,040 | 378,000 |
| 2001/10/29 | 1,030 | 1,090 | 1,020 | 1,050 | 511,000 |
| 2001/10/26 | 960 | 1,030 | 955 | 1,020 | 819,000 |
| 2001/10/25 | 895 | 965 | 885 | 940 | 302,000 |
| 2001/10/24 | 945 | 995 | 890 | 900 | 649,000 |
| 2001/10/23 | 885 | 965 | 875 | 940 | 882,000 |
| 2001/10/22 | 815 | 925 | 810 | 865 | 1,360,000 |
| 2001/10/19 | 675 | 810 | 670 | 800 | 1,306,000 |
| 2001/10/18 | 707 | 714 | 645 | 675 | 382,000 |
| 2001/10/17 | 653 | 725 | 650 | 714 | 2,437,999 |