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 |
---|---|---|---|---|---|
2002/12/30 | 215 | 225 | 210 | 210 | 4,100 |
2002/12/27 | 210 | 240 | 205 | 210 | 11,800 |
2002/12/26 | 208 | 208 | 208 | 208 | 100 |
2002/12/25 | 210 | 212 | 200 | 208 | 14,500 |
2002/12/24 | 212 | 215 | 210 | 215 | 5,600 |
2002/12/20 | 210 | 225 | 200 | 212 | 11,300 |
2002/12/19 | 210 | 220 | 210 | 220 | 5,000 |
2002/12/18 | 210 | 215 | 210 | 215 | 1,200 |
2002/12/17 | 220 | 220 | 210 | 215 | 1,000 |
2002/12/16 | 220 | 221 | 220 | 221 | 9,200 |
2002/12/13 | 225 | 235 | 215 | 230 | 5,500 |
2002/12/12 | 225 | 225 | 220 | 225 | 19,200 |
2002/12/11 | 220 | 220 | 220 | 220 | 2,800 |
2002/12/10 | 220 | 230 | 220 | 225 | 3,900 |
2002/12/09 | 220 | 220 | 215 | 220 | 4,100 |
2002/12/06 | 225 | 230 | 220 | 230 | 2,000 |
2002/12/05 | 220 | 225 | 210 | 225 | 2,600 |
2002/12/04 | 220 | 225 | 220 | 225 | 3,600 |
2002/12/03 | 241 | 241 | 225 | 235 | 13,500 |
2002/12/02 | 250 | 250 | 245 | 245 | 1,700 |
2002/11/29 | 260 | 260 | 245 | 250 | 8,900 |
2002/11/28 | 260 | 265 | 255 | 260 | 25,800 |
2002/11/27 | 230 | 260 | 230 | 260 | 22,900 |
2002/11/26 | 230 | 235 | 230 | 235 | 5,300 |
2002/11/25 | 220 | 235 | 220 | 230 | 3,300 |
2002/11/22 | 210 | 225 | 210 | 225 | 17,800 |
2002/11/21 | 215 | 220 | 215 | 215 | 11,800 |
2002/11/20 | 200 | 225 | 195 | 220 | 35,600 |
2002/11/19 | 200 | 205 | 195 | 199 | 14,800 |
2002/11/18 | 200 | 210 | 200 | 205 | 6,700 |
2002/11/15 | 245 | 245 | 210 | 210 | 16,200 |
2002/11/14 | 215 | 260 | 205 | 250 | 67,500 |
2002/11/13 | 210 | 220 | 210 | 215 | 1,600 |
2002/11/12 | 220 | 220 | 210 | 220 | 11,100 |
2002/11/11 | 250 | 250 | 225 | 225 | 20,300 |
2002/11/08 | 245 | 245 | 239 | 240 | 14,000 |
2002/11/07 | 260 | 265 | 240 | 245 | 13,800 |
2002/11/06 | 260 | 265 | 260 | 260 | 3,800 |
2002/11/05 | 240 | 270 | 240 | 260 | 5,400 |
2002/11/01 | 240 | 245 | 225 | 245 | 8,700 |
2002/10/31 | 260 | 260 | 235 | 245 | 8,400 |
2002/10/30 | 280 | 280 | 265 | 265 | 5,800 |
2002/10/29 | 280 | 285 | 260 | 280 | 44,900 |
2002/10/28 | 280 | 284 | 265 | 280 | 28,700 |
2002/10/25 | 295 | 295 | 275 | 280 | 33,800 |
2002/10/24 | 290 | 300 | 265 | 295 | 89,800 |
2002/10/23 | 245 | 305 | 230 | 295 | 184,100 |
2002/10/22 | 255 | 255 | 240 | 245 | 8,800 |
2002/10/21 | 269 | 269 | 240 | 255 | 24,200 |
2002/10/18 | 268 | 275 | 260 | 269 | 26,100 |
2002/10/17 | 240 | 270 | 240 | 265 | 29,200 |
2002/10/16 | 219 | 250 | 215 | 235 | 27,400 |
2002/10/15 | 200 | 215 | 198 | 215 | 43,900 |
2002/10/11 | 199 | 200 | 195 | 200 | 8,400 |
2002/10/10 | 200 | 200 | 195 | 196 | 5,100 |
2002/10/09 | 200 | 202 | 196 | 200 | 39,500 |
2002/10/08 | 200 | 210 | 200 | 200 | 15,100 |
2002/10/07 | 232 | 232 | 200 | 205 | 32,800 |
2002/10/04 | 235 | 235 | 230 | 232 | 23,600 |
2002/10/03 | 234 | 235 | 230 | 235 | 17,000 |
2002/10/02 | 235 | 235 | 230 | 232 | 6,900 |
2002/10/01 | 235 | 244 | 230 | 230 | 63,400 |
2002/09/30 | 228 | 240 | 228 | 240 | 27,100 |
2002/09/27 | 227 | 240 | 227 | 235 | 25,400 |
2002/09/26 | 230 | 230 | 225 | 230 | 15,400 |
2002/09/25 | 230 | 245 | 230 | 235 | 23,400 |
2002/09/24 | 230 | 230 | 225 | 230 | 16,700 |
2002/09/20 | 250 | 250 | 230 | 238 | 23,900 |
2002/09/19 | 255 | 255 | 245 | 250 | 34,100 |
2002/09/18 | 255 | 255 | 235 | 254 | 30,600 |
2002/09/17 | 255 | 270 | 253 | 257 | 55,200 |
2002/09/13 | 230 | 250 | 225 | 250 | 77,800 |
2002/09/12 | 225 | 230 | 220 | 225 | 22,500 |
2002/09/11 | 231 | 240 | 218 | 225 | 72,600 |
2002/09/10 | 231 | 232 | 220 | 231 | 72,000 |
2002/09/09 | 238 | 241 | 226 | 230 | 49,100 |
2002/09/06 | 246 | 246 | 231 | 240 | 71,900 |
2002/09/05 | 255 | 265 | 241 | 250 | 75,800 |
2002/09/04 | 285 | 290 | 240 | 249 | 69,600 |
2002/09/03 | 280 | 295 | 278 | 285 | 44,500 |
2002/09/02 | 310 | 310 | 280 | 280 | 51,200 |
2002/08/30 | 319 | 320 | 305 | 310 | 27,000 |
2002/08/29 | 325 | 335 | 317 | 320 | 102,300 |
2002/08/28 | 334 | 335 | 318 | 325 | 110,700 |
2002/08/27 | 340 | 369 | 300 | 329 | 215,200 |
2002/08/26 | 450 | 460 | 420 | 425 | 39,000 |
2002/08/23 | 470 | 475 | 445 | 455 | 76,000 |
2002/08/22 | 420 | 465 | 420 | 450 | 101,500 |
2002/08/21 | 440 | 440 | 420 | 425 | 41,400 |
2002/08/20 | 450 | 450 | 435 | 440 | 39,600 |
2002/08/19 | 405 | 440 | 405 | 430 | 24,300 |
2002/08/16 | 420 | 425 | 410 | 410 | 16,500 |
2002/08/15 | 420 | 430 | 415 | 420 | 23,500 |
2002/08/14 | 418 | 440 | 415 | 419 | 13,800 |
2002/08/13 | 430 | 430 | 418 | 420 | 30,800 |
2002/08/12 | 425 | 445 | 420 | 425 | 10,800 |
2002/08/09 | 420 | 440 | 415 | 420 | 34,700 |
2002/08/08 | 460 | 465 | 420 | 420 | 33,900 |
2002/08/07 | 460 | 470 | 440 | 470 | 30,400 |
2002/08/06 | 499 | 499 | 446 | 455 | 15,100 |
2002/08/05 | 515 | 520 | 490 | 495 | 19,600 |
2002/08/02 | 540 | 540 | 520 | 520 | 13,800 |
2002/08/01 | 550 | 555 | 535 | 540 | 6,400 |
2002/07/31 | 570 | 585 | 550 | 550 | 13,900 |
2002/07/30 | 540 | 570 | 535 | 565 | 14,600 |
2002/07/29 | 535 | 545 | 535 | 535 | 6,500 |
2002/07/26 | 530 | 550 | 525 | 530 | 14,000 |
2002/07/25 | 530 | 570 | 525 | 525 | 17,300 |
2002/07/24 | 530 | 531 | 520 | 530 | 11,100 |
2002/07/23 | 521 | 530 | 521 | 528 | 12,900 |
2002/07/22 | 570 | 570 | 515 | 530 | 39,700 |
2002/07/19 | 585 | 585 | 561 | 568 | 39,300 |
2002/07/18 | 599 | 600 | 580 | 595 | 20,900 |
2002/07/17 | 610 | 615 | 585 | 594 | 17,700 |
2002/07/16 | 620 | 620 | 610 | 615 | 21,000 |
2002/07/15 | 630 | 630 | 610 | 615 | 20,300 |
2002/07/12 | 605 | 630 | 605 | 625 | 22,600 |
2002/07/11 | 625 | 635 | 600 | 605 | 40,100 |
2002/07/10 | 655 | 655 | 630 | 635 | 18,400 |
2002/07/09 | 640 | 655 | 615 | 650 | 53,100 |
2002/07/08 | 655 | 655 | 640 | 640 | 14,600 |
2002/07/05 | 655 | 660 | 647 | 650 | 24,900 |
2002/07/04 | 670 | 670 | 660 | 665 | 7,000 |
2002/07/03 | 670 | 675 | 655 | 665 | 28,300 |
2002/07/02 | 650 | 660 | 650 | 660 | 9,500 |
2002/07/01 | 660 | 670 | 650 | 660 | 15,200 |
2002/06/28 | 630 | 665 | 630 | 660 | 26,700 |
2002/06/27 | 655 | 685 | 624 | 630 | 30,700 |
2002/06/26 | 670 | 670 | 650 | 650 | 12,000 |
2002/06/25 | 675 | 682 | 665 | 675 | 13,700 |
2002/06/24 | 685 | 685 | 675 | 675 | 6,300 |
2002/06/21 | 684 | 685 | 660 | 681 | 23,400 |
2002/06/20 | 705 | 720 | 680 | 685 | 16,200 |
2002/06/19 | 706 | 720 | 705 | 705 | 5,500 |
2002/06/18 | 710 | 725 | 710 | 710 | 6,200 |
2002/06/17 | 710 | 710 | 695 | 696 | 6,200 |
2002/06/14 | 700 | 710 | 695 | 705 | 7,900 |
2002/06/13 | 745 | 755 | 690 | 700 | 24,900 |
2002/06/12 | 744 | 760 | 740 | 745 | 33,600 |
2002/06/11 | 695 | 745 | 695 | 734 | 44,600 |
2002/06/10 | 670 | 704 | 670 | 680 | 12,400 |
2002/06/07 | 700 | 705 | 661 | 669 | 63,600 |
2002/06/06 | 700 | 715 | 695 | 700 | 26,200 |
2002/06/05 | 715 | 720 | 695 | 700 | 47,900 |
2002/06/04 | 725 | 740 | 717 | 718 | 10,000 |
2002/06/03 | 735 | 750 | 725 | 725 | 9,600 |
2002/05/31 | 730 | 745 | 711 | 740 | 39,400 |
2002/05/30 | 726 | 735 | 720 | 725 | 11,700 |
2002/05/29 | 724 | 730 | 724 | 730 | 6,800 |
2002/05/28 | 750 | 760 | 715 | 725 | 25,900 |
2002/05/27 | 736 | 770 | 735 | 740 | 23,600 |
2002/05/24 | 730 | 745 | 730 | 740 | 7,000 |
2002/05/23 | 733 | 740 | 730 | 735 | 6,500 |
2002/05/22 | 750 | 750 | 722 | 729 | 21,700 |
2002/05/21 | 765 | 766 | 750 | 750 | 12,700 |
2002/05/20 | 765 | 775 | 765 | 765 | 14,700 |
2002/05/17 | 770 | 810 | 760 | 765 | 16,900 |
2002/05/16 | 730 | 770 | 730 | 765 | 22,100 |
2002/05/15 | 735 | 745 | 725 | 733 | 15,100 |
2002/05/14 | 740 | 750 | 720 | 730 | 18,400 |
2002/05/13 | 770 | 770 | 730 | 745 | 20,200 |
2002/05/10 | 790 | 792 | 755 | 780 | 25,000 |
2002/05/09 | 810 | 820 | 790 | 800 | 15,200 |
2002/05/08 | 815 | 820 | 798 | 820 | 23,600 |
2002/05/07 | 817 | 817 | 800 | 815 | 36,400 |
2002/05/02 | 815 | 825 | 805 | 815 | 30,900 |
2002/05/01 | 805 | 835 | 800 | 815 | 38,800 |
2002/04/30 | 800 | 805 | 790 | 800 | 39,600 |
2002/04/26 | 760 | 810 | 760 | 795 | 41,200 |
2002/04/25 | 765 | 775 | 760 | 761 | 35,500 |
2002/04/24 | 770 | 775 | 755 | 760 | 28,900 |
2002/04/23 | 780 | 791 | 761 | 761 | 71,000 |
2002/04/22 | 800 | 805 | 770 | 790 | 51,600 |
2002/04/19 | 810 | 815 | 796 | 805 | 32,600 |
2002/04/18 | 845 | 845 | 815 | 815 | 50,200 |
2002/04/17 | 840 | 855 | 825 | 845 | 28,900 |
2002/04/16 | 830 | 870 | 830 | 835 | 46,100 |
2002/04/15 | 825 | 835 | 822 | 830 | 23,600 |
2002/04/12 | 840 | 840 | 810 | 820 | 50,400 |
2002/04/11 | 860 | 875 | 825 | 840 | 45,600 |
2002/04/10 | 845 | 895 | 845 | 865 | 71,500 |
2002/04/09 | 900 | 915 | 840 | 846 | 85,100 |
2002/04/08 | 870 | 940 | 870 | 910 | 101,100 |
2002/04/05 | 970 | 980 | 875 | 875 | 155,100 |
2002/04/04 | 960 | 1,060 | 950 | 960 | 380,000 |
2002/04/03 | 871 | 952 | 871 | 951 | 232,700 |
2002/04/02 | 780 | 785 | 780 | 780 | 2,200 |
2002/04/01 | 795 | 800 | 746 | 746 | 28,000 |
2002/03/29 | 760 | 820 | 760 | 795 | 21,600 |
2002/03/28 | 760 | 765 | 755 | 760 | 5,000 |
2002/03/27 | 723 | 770 | 723 | 760 | 13,600 |
2002/03/26 | 725 | 740 | 715 | 720 | 10,300 |
2002/03/25 | 735 | 745 | 725 | 730 | 12,700 |
2002/03/22 | 755 | 765 | 725 | 735 | 31,500 |
2002/03/20 | 805 | 805 | 745 | 760 | 15,600 |
2002/03/19 | 805 | 810 | 790 | 800 | 8,000 |
2002/03/18 | 805 | 814 | 790 | 800 | 15,200 |
2002/03/15 | 815 | 820 | 795 | 800 | 9,900 |
2002/03/14 | 830 | 830 | 810 | 810 | 10,600 |
2002/03/13 | 840 | 845 | 830 | 830 | 9,500 |
2002/03/12 | 845 | 850 | 840 | 840 | 5,600 |
2002/03/11 | 850 | 860 | 845 | 850 | 19,300 |
2002/03/08 | 855 | 870 | 840 | 845 | 14,800 |
2002/03/07 | 832 | 870 | 825 | 860 | 19,900 |
2002/03/06 | 850 | 860 | 800 | 830 | 34,000 |
2002/03/05 | 850 | 860 | 825 | 850 | 16,000 |
2002/03/04 | 905 | 905 | 850 | 850 | 24,900 |
2002/03/01 | 915 | 915 | 870 | 875 | 14,900 |
2002/02/28 | 920 | 920 | 900 | 915 | 7,100 |
2002/02/27 | 900 | 990 | 900 | 925 | 19,500 |
2002/02/26 | 915 | 925 | 875 | 900 | 15,600 |
2002/02/25 | 1,000 | 1,020 | 900 | 925 | 36,800 |
2002/02/25 | 1 -> 1.30 分割 | ||||
2002/02/22 | 1,150 | 1,270 | 1,140 | 1,220 | 34,400 |
2002/02/21 | 1,170 | 1,170 | 1,120 | 1,150 | 31,200 |
2002/02/20 | 1,150 | 1,160 | 1,100 | 1,150 | 39,100 |
2002/02/19 | 1,150 | 1,160 | 1,120 | 1,150 | 32,600 |
2002/02/18 | 1,130 | 1,170 | 1,110 | 1,150 | 13,700 |
2002/02/15 | 1,110 | 1,160 | 1,100 | 1,110 | 9,400 |
2002/02/14 | 1,170 | 1,190 | 1,100 | 1,110 | 14,200 |
2002/02/13 | 1,200 | 1,230 | 1,120 | 1,150 | 19,800 |
2002/02/12 | 1,100 | 1,270 | 1,100 | 1,200 | 55,800 |
2002/02/08 | 1,060 | 1,120 | 1,030 | 1,080 | 18,400 |
2002/02/07 | 1,020 | 1,070 | 1,000 | 1,070 | 12,500 |
2002/02/06 | 1,030 | 1,030 | 1,000 | 1,030 | 3,900 |
2002/02/05 | 1,050 | 1,080 | 1,000 | 1,020 | 31,200 |
2002/02/04 | 1,090 | 1,190 | 1,080 | 1,080 | 14,600 |
2002/02/01 | 1,150 | 1,150 | 1,070 | 1,080 | 55,900 |
2002/01/31 | 1,190 | 1,190 | 1,140 | 1,140 | 12,300 |
2002/01/30 | 1,160 | 1,190 | 1,110 | 1,190 | 14,300 |
2002/01/29 | 1,200 | 1,200 | 1,100 | 1,170 | 55,200 |
2002/01/28 | 1,270 | 1,300 | 1,200 | 1,200 | 19,300 |
2002/01/25 | 1,170 | 1,310 | 1,150 | 1,270 | 57,200 |
2002/01/24 | 1,210 | 1,230 | 1,140 | 1,150 | 15,600 |
2002/01/23 | 1,210 | 1,260 | 1,200 | 1,200 | 16,900 |
2002/01/22 | 1,290 | 1,310 | 1,210 | 1,230 | 27,300 |
2002/01/21 | 1,390 | 1,420 | 1,300 | 1,300 | 45,100 |
2002/01/18 | 1,320 | 1,430 | 1,320 | 1,390 | 175,000 |
2002/01/17 | 1,310 | 1,320 | 1,260 | 1,320 | 34,000 |
2002/01/16 | 1,350 | 1,350 | 1,220 | 1,330 | 66,000 |
2002/01/15 | 1,340 | 1,350 | 1,260 | 1,350 | 35,000 |
2002/01/11 | 1,400 | 1,410 | 1,330 | 1,350 | 47,000 |
2002/01/10 | 1,460 | 1,490 | 1,300 | 1,420 | 87,000 |
2002/01/09 | 1,460 | 1,550 | 1,450 | 1,470 | 396,000 |
2002/01/08 | 1,310 | 1,490 | 1,280 | 1,460 | 350,000 |
2002/01/07 | 1,100 | 1,350 | 1,100 | 1,300 | 145,000 |
2002/01/04 | 1,120 | 1,150 | 1,040 | 1,070 | 15,000 |