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 |
---|---|---|---|---|---|
2003/12/30 | 435 | 445 | 435 | 445 | 1,300 |
2003/12/29 | 414 | 439 | 409 | 425 | 14,000 |
2003/12/26 | 410 | 420 | 405 | 420 | 6,300 |
2003/12/25 | 378 | 389 | 360 | 380 | 13,900 |
2003/12/24 | 362 | 382 | 362 | 370 | 10,200 |
2003/12/22 | 391 | 391 | 360 | 370 | 10,300 |
2003/12/19 | 406 | 406 | 390 | 390 | 2,800 |
2003/12/18 | 424 | 424 | 402 | 402 | 5,100 |
2003/12/17 | 410 | 420 | 405 | 420 | 2,400 |
2003/12/16 | 430 | 430 | 430 | 430 | 500 |
2003/12/15 | 430 | 433 | 425 | 430 | 6,800 |
2003/12/12 | 410 | 420 | 410 | 420 | 7,300 |
2003/12/11 | 420 | 430 | 410 | 415 | 2,700 |
2003/12/10 | 420 | 430 | 420 | 420 | 9,600 |
2003/12/09 | 443 | 443 | 416 | 416 | 5,600 |
2003/12/08 | 450 | 450 | 442 | 443 | 2,700 |
2003/12/05 | 470 | 470 | 453 | 453 | 4,800 |
2003/12/04 | 457 | 476 | 457 | 474 | 2,300 |
2003/12/03 | 469 | 480 | 453 | 480 | 3,000 |
2003/12/02 | 473 | 494 | 454 | 469 | 2,900 |
2003/12/01 | 474 | 474 | 453 | 473 | 3,800 |
2003/11/28 | 466 | 483 | 465 | 483 | 2,200 |
2003/11/27 | 488 | 488 | 466 | 466 | 11,300 |
2003/11/26 | 449 | 458 | 445 | 458 | 5,100 |
2003/11/25 | 450 | 450 | 440 | 440 | 7,100 |
2003/11/21 | 428 | 431 | 420 | 430 | 11,600 |
2003/11/20 | 405 | 415 | 404 | 408 | 8,600 |
2003/11/19 | 401 | 410 | 401 | 403 | 7,300 |
2003/11/18 | 420 | 420 | 400 | 420 | 18,700 |
2003/11/17 | 455 | 455 | 420 | 420 | 20,100 |
2003/11/14 | 540 | 540 | 500 | 520 | 5,000 |
2003/11/13 | 525 | 530 | 505 | 530 | 11,400 |
2003/11/12 | 510 | 530 | 490 | 530 | 23,700 |
2003/11/11 | 558 | 558 | 498 | 530 | 15,200 |
2003/11/10 | 550 | 560 | 530 | 550 | 14,500 |
2003/11/07 | 529 | 530 | 511 | 520 | 13,900 |
2003/11/06 | 550 | 550 | 535 | 535 | 6,500 |
2003/11/05 | 550 | 570 | 541 | 544 | 5,400 |
2003/11/04 | 580 | 580 | 540 | 569 | 21,600 |
2003/10/31 | 581 | 590 | 555 | 590 | 17,300 |
2003/10/30 | 610 | 610 | 580 | 600 | 29,800 |
2003/10/29 | 670 | 680 | 586 | 619 | 150,100 |
2003/10/28 | 620 | 620 | 585 | 620 | 161,300 |
2003/10/27 | 475 | 520 | 450 | 520 | 22,700 |
2003/10/24 | 440 | 470 | 431 | 440 | 6,600 |
2003/10/23 | 470 | 470 | 440 | 440 | 16,100 |
2003/10/22 | 505 | 505 | 480 | 480 | 5,800 |
2003/10/21 | 511 | 511 | 470 | 489 | 16,600 |
2003/10/20 | 506 | 530 | 503 | 511 | 13,300 |
2003/10/17 | 524 | 524 | 503 | 506 | 14,600 |
2003/10/16 | 525 | 526 | 501 | 525 | 30,300 |
2003/10/15 | 535 | 550 | 505 | 550 | 31,700 |
2003/10/14 | 550 | 560 | 526 | 540 | 66,900 |
2003/10/10 | 465 | 525 | 465 | 525 | 82,800 |
2003/10/09 | 421 | 455 | 420 | 455 | 15,800 |
2003/10/08 | 430 | 430 | 420 | 430 | 4,100 |
2003/10/07 | 430 | 440 | 420 | 440 | 7,800 |
2003/10/06 | 449 | 449 | 430 | 431 | 7,400 |
2003/10/03 | 450 | 450 | 425 | 448 | 8,200 |
2003/10/02 | 480 | 480 | 440 | 460 | 65,500 |
2003/10/01 | 409 | 475 | 400 | 475 | 69,500 |
2003/09/30 | 417 | 430 | 400 | 424 | 42,800 |
2003/09/29 | 365 | 432 | 361 | 425 | 65,800 |
2003/09/26 | 350 | 365 | 348 | 365 | 20,600 |
2003/09/25 | 350 | 356 | 350 | 356 | 14,600 |
2003/09/24 | 340 | 357 | 340 | 350 | 8,500 |
2003/09/22 | 359 | 359 | 335 | 340 | 6,700 |
2003/09/19 | 345 | 359 | 340 | 359 | 6,300 |
2003/09/18 | 348 | 348 | 331 | 345 | 8,900 |
2003/09/17 | 359 | 360 | 350 | 350 | 17,000 |
2003/09/16 | 358 | 365 | 357 | 358 | 6,100 |
2003/09/12 | 356 | 369 | 356 | 358 | 5,500 |
2003/09/11 | 370 | 373 | 352 | 352 | 17,800 |
2003/09/10 | 360 | 375 | 360 | 369 | 40,200 |
2003/09/09 | 355 | 360 | 350 | 351 | 12,800 |
2003/09/08 | 360 | 360 | 345 | 355 | 25,000 |
2003/09/05 | 360 | 369 | 350 | 364 | 11,900 |
2003/09/04 | 338 | 380 | 335 | 359 | 57,300 |
2003/09/03 | 370 | 371 | 338 | 345 | 41,700 |
2003/09/02 | 415 | 415 | 371 | 372 | 54,700 |
2003/09/01 | 390 | 450 | 385 | 419 | 357,500 |
2003/08/29 | 385 | 385 | 385 | 385 | 137,300 |
2003/08/28 | 305 | 305 | 305 | 305 | 43,000 |
2003/08/27 | 250 | 250 | 225 | 225 | 11,900 |
2003/08/26 | 245 | 245 | 240 | 240 | 700 |
2003/08/25 | 245 | 245 | 230 | 231 | 9,600 |
2003/08/22 | 250 | 250 | 250 | 250 | 200 |
2003/08/21 | 247 | 255 | 247 | 250 | 6,400 |
2003/08/20 | 260 | 260 | 240 | 245 | 11,500 |
2003/08/19 | 250 | 250 | 240 | 240 | 4,000 |
2003/08/18 | 248 | 250 | 248 | 250 | 5,800 |
2003/08/15 | 254 | 254 | 240 | 248 | 3,500 |
2003/08/14 | 255 | 255 | 255 | 255 | 3,000 |
2003/08/13 | 250 | 255 | 248 | 255 | 2,100 |
2003/08/12 | 251 | 255 | 251 | 255 | 3,400 |
2003/08/11 | 260 | 260 | 251 | 251 | 3,600 |
2003/08/08 | 250 | 260 | 250 | 260 | 1,300 |
2003/08/07 | 250 | 250 | 250 | 250 | 800 |
2003/08/06 | 250 | 250 | 240 | 240 | 2,000 |
2003/08/05 | 250 | 250 | 250 | 250 | 1,000 |
2003/08/04 | 250 | 265 | 250 | 255 | 6,400 |
2003/08/01 | 268 | 269 | 250 | 250 | 5,900 |
2003/07/31 | 265 | 268 | 265 | 268 | 7,300 |
2003/07/30 | 265 | 265 | 265 | 265 | 1,700 |
2003/07/29 | 265 | 265 | 265 | 265 | 500 |
2003/07/28 | 270 | 272 | 270 | 270 | 2,000 |
2003/07/25 | 277 | 277 | 260 | 270 | 4,800 |
2003/07/24 | 246 | 249 | 245 | 245 | 5,500 |
2003/07/23 | 250 | 250 | 245 | 245 | 4,500 |
2003/07/22 | 240 | 245 | 240 | 245 | 2,900 |
2003/07/18 | 265 | 265 | 240 | 240 | 10,100 |
2003/07/17 | 257 | 265 | 255 | 265 | 4,300 |
2003/07/16 | 265 | 265 | 265 | 265 | 5,300 |
2003/07/15 | 255 | 265 | 255 | 265 | 5,100 |
2003/07/14 | 265 | 266 | 265 | 265 | 7,300 |
2003/07/11 | 270 | 270 | 265 | 270 | 5,700 |
2003/07/10 | 270 | 272 | 260 | 260 | 7,300 |
2003/07/09 | 270 | 273 | 265 | 270 | 8,900 |
2003/07/08 | 270 | 275 | 265 | 265 | 28,800 |
2003/07/07 | 264 | 265 | 260 | 265 | 5,500 |
2003/07/04 | 260 | 265 | 260 | 265 | 4,300 |
2003/07/03 | 270 | 270 | 255 | 255 | 7,600 |
2003/07/02 | 251 | 270 | 251 | 255 | 10,100 |
2003/07/01 | 255 | 258 | 249 | 251 | 7,000 |
2003/06/30 | 259 | 259 | 245 | 245 | 2,600 |
2003/06/27 | 270 | 270 | 255 | 260 | 7,400 |
2003/06/26 | 255 | 255 | 246 | 246 | 5,600 |
2003/06/25 | 255 | 255 | 255 | 255 | 1,000 |
2003/06/24 | 250 | 260 | 240 | 245 | 20,000 |
2003/06/23 | 265 | 270 | 258 | 260 | 5,300 |
2003/06/20 | 250 | 275 | 250 | 260 | 3,900 |
2003/06/19 | 248 | 254 | 248 | 250 | 9,600 |
2003/06/18 | 240 | 253 | 240 | 244 | 21,800 |
2003/06/17 | 229 | 244 | 229 | 235 | 9,700 |
2003/06/16 | 220 | 229 | 216 | 229 | 2,500 |
2003/06/13 | 222 | 222 | 220 | 220 | 2,000 |
2003/06/12 | 221 | 222 | 221 | 222 | 4,500 |
2003/06/11 | 220 | 220 | 212 | 217 | 8,800 |
2003/06/10 | 220 | 222 | 216 | 216 | 3,200 |
2003/06/09 | 215 | 223 | 215 | 220 | 2,700 |
2003/06/06 | 225 | 225 | 210 | 225 | 6,800 |
2003/06/05 | 211 | 225 | 200 | 225 | 7,200 |
2003/06/04 | 216 | 219 | 215 | 215 | 1,800 |
2003/06/03 | 215 | 215 | 215 | 215 | 500 |
2003/06/02 | 218 | 218 | 211 | 215 | 1,000 |
2003/05/30 | 215 | 215 | 210 | 210 | 2,700 |
2003/05/29 | 220 | 220 | 210 | 210 | 5,500 |
2003/05/28 | 220 | 225 | 210 | 225 | 3,700 |
2003/05/27 | 230 | 230 | 225 | 225 | 7,700 |
2003/05/26 | 210 | 222 | 210 | 220 | 6,900 |
2003/05/23 | 215 | 220 | 210 | 220 | 3,200 |
2003/05/22 | 215 | 220 | 215 | 220 | 1,200 |
2003/05/20 | 215 | 220 | 215 | 220 | 1,200 |
2003/05/19 | 220 | 220 | 215 | 220 | 2,300 |
2003/05/16 | 220 | 230 | 220 | 230 | 7,600 |
2003/05/15 | 228 | 235 | 207 | 225 | 19,300 |
2003/05/14 | 212 | 217 | 200 | 203 | 17,700 |
2003/05/13 | 200 | 217 | 200 | 217 | 11,400 |
2003/05/12 | 200 | 205 | 198 | 200 | 2,900 |
2003/05/09 | 198 | 200 | 198 | 200 | 5,200 |
2003/05/08 | 195 | 198 | 195 | 198 | 900 |
2003/05/07 | 200 | 200 | 195 | 198 | 5,100 |
2003/05/06 | 200 | 200 | 198 | 200 | 11,700 |
2003/05/02 | 200 | 205 | 195 | 205 | 13,000 |
2003/05/01 | 195 | 209 | 195 | 205 | 3,700 |
2003/04/30 | 190 | 200 | 185 | 200 | 6,300 |
2003/04/28 | 200 | 210 | 190 | 195 | 18,700 |
2003/04/25 | 180 | 235 | 180 | 195 | 14,600 |
2003/04/24 | 180 | 180 | 175 | 180 | 5,800 |
2003/04/23 | 180 | 180 | 175 | 180 | 7,200 |
2003/04/22 | 180 | 185 | 175 | 175 | 9,700 |
2003/04/21 | 175 | 200 | 175 | 180 | 5,900 |
2003/04/18 | 175 | 175 | 165 | 175 | 2,800 |
2003/04/17 | 170 | 180 | 170 | 170 | 15,900 |
2003/04/16 | 170 | 175 | 170 | 170 | 11,000 |
2003/04/15 | 170 | 175 | 165 | 170 | 6,100 |
2003/04/14 | 170 | 175 | 165 | 170 | 8,600 |
2003/04/11 | 170 | 170 | 160 | 165 | 6,300 |
2003/04/10 | 166 | 170 | 165 | 170 | 2,900 |
2003/04/09 | 170 | 170 | 170 | 170 | 2,000 |
2003/04/08 | 166 | 166 | 166 | 166 | 100 |
2003/04/07 | 165 | 175 | 165 | 165 | 17,500 |
2003/04/04 | 170 | 175 | 165 | 170 | 2,900 |
2003/04/03 | 165 | 165 | 165 | 165 | 1,000 |
2003/04/02 | 180 | 180 | 166 | 170 | 5,700 |
2003/04/01 | 185 | 185 | 175 | 175 | 3,100 |
2003/03/31 | 195 | 195 | 185 | 187 | 3,000 |
2003/03/28 | 190 | 195 | 190 | 190 | 6,700 |
2003/03/27 | 169 | 185 | 169 | 185 | 11,400 |
2003/03/26 | 169 | 171 | 165 | 169 | 6,500 |
2003/03/25 | 169 | 172 | 169 | 172 | 2,100 |
2003/03/24 | 168 | 172 | 160 | 169 | 17,500 |
2003/03/20 | 179 | 180 | 170 | 170 | 14,600 |
2003/03/19 | 180 | 184 | 180 | 180 | 6,300 |
2003/03/18 | 182 | 188 | 182 | 185 | 3,600 |
2003/03/17 | 190 | 190 | 185 | 185 | 500 |
2003/03/14 | 192 | 192 | 190 | 190 | 5,300 |
2003/03/13 | 195 | 195 | 191 | 192 | 11,500 |
2003/03/12 | 195 | 195 | 195 | 195 | 3,200 |
2003/03/11 | 190 | 195 | 185 | 195 | 600 |
2003/03/10 | 196 | 196 | 192 | 195 | 14,100 |
2003/03/07 | 200 | 200 | 196 | 196 | 19,700 |
2003/03/06 | 195 | 202 | 195 | 200 | 17,500 |
2003/03/05 | 201 | 202 | 195 | 198 | 8,100 |
2003/03/04 | 203 | 206 | 201 | 202 | 4,300 |
2003/03/03 | 201 | 205 | 201 | 201 | 1,100 |
2003/02/28 | 205 | 205 | 205 | 205 | 500 |
2003/02/27 | 202 | 215 | 202 | 210 | 12,900 |
2003/02/26 | 205 | 205 | 200 | 200 | 1,700 |
2003/02/25 | 205 | 205 | 201 | 201 | 3,100 |
2003/02/24 | 210 | 210 | 205 | 205 | 3,800 |
2003/02/21 | 210 | 220 | 210 | 220 | 1,000 |
2003/02/20 | 210 | 220 | 205 | 210 | 2,300 |
2003/02/19 | 205 | 215 | 205 | 205 | 4,300 |
2003/02/18 | 215 | 215 | 205 | 210 | 3,300 |
2003/02/17 | 220 | 220 | 213 | 215 | 5,500 |
2003/02/14 | 220 | 225 | 220 | 225 | 1,900 |
2003/02/13 | 228 | 230 | 222 | 225 | 8,100 |
2003/02/12 | 218 | 225 | 215 | 225 | 5,200 |
2003/02/10 | 215 | 215 | 212 | 215 | 3,000 |
2003/02/07 | 210 | 215 | 210 | 215 | 3,400 |
2003/02/06 | 202 | 208 | 201 | 205 | 14,300 |
2003/02/05 | 200 | 203 | 200 | 201 | 6,200 |
2003/02/04 | 210 | 215 | 200 | 210 | 11,600 |
2003/02/03 | 215 | 215 | 206 | 210 | 2,400 |
2003/01/31 | 235 | 235 | 215 | 215 | 3,900 |
2003/01/30 | 221 | 235 | 220 | 230 | 3,600 |
2003/01/29 | 230 | 230 | 215 | 225 | 8,800 |
2003/01/28 | 230 | 235 | 225 | 234 | 3,800 |
2003/01/27 | 220 | 235 | 220 | 235 | 8,400 |
2003/01/24 | 215 | 220 | 200 | 220 | 12,900 |
2003/01/23 | 225 | 231 | 220 | 230 | 9,300 |
2003/01/22 | 210 | 225 | 210 | 220 | 9,500 |
2003/01/21 | 210 | 215 | 200 | 210 | 9,100 |
2003/01/20 | 212 | 215 | 205 | 210 | 7,700 |
2003/01/17 | 205 | 220 | 205 | 215 | 6,700 |
2003/01/16 | 197 | 215 | 197 | 212 | 7,900 |
2003/01/15 | 196 | 200 | 196 | 197 | 14,500 |
2003/01/14 | 200 | 205 | 196 | 196 | 9,400 |
2003/01/10 | 205 | 210 | 196 | 205 | 5,200 |
2003/01/09 | 205 | 205 | 200 | 200 | 6,800 |
2003/01/08 | 205 | 210 | 200 | 200 | 10,700 |
2003/01/07 | 220 | 220 | 205 | 210 | 6,300 |
2003/01/06 | 210 | 220 | 210 | 215 | 1,100 |