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 |
---|---|---|---|---|---|
2004/12/30 | 500 | 512 | 492 | 512 | 5,600 |
2004/12/29 | 490 | 509 | 485 | 500 | 6,700 |
2004/12/28 | 490 | 510 | 490 | 500 | 8,800 |
2004/12/27 | 481 | 510 | 465 | 499 | 11,500 |
2004/12/24 | 440 | 465 | 440 | 461 | 20,000 |
2004/12/22 | 449 | 451 | 443 | 444 | 5,800 |
2004/12/21 | 448 | 449 | 433 | 449 | 17,000 |
2004/12/20 | 460 | 460 | 440 | 449 | 9,200 |
2004/12/17 | 460 | 460 | 459 | 460 | 2,600 |
2004/12/16 | 460 | 465 | 441 | 465 | 12,200 |
2004/12/15 | 470 | 475 | 461 | 463 | 5,200 |
2004/12/14 | 466 | 467 | 466 | 467 | 7,400 |
2004/12/13 | 481 | 481 | 461 | 463 | 6,700 |
2004/12/10 | 485 | 490 | 485 | 490 | 1,200 |
2004/12/09 | 468 | 486 | 468 | 483 | 10,900 |
2004/12/08 | 495 | 495 | 473 | 473 | 1,600 |
2004/12/07 | 486 | 500 | 478 | 500 | 4,900 |
2004/12/06 | 496 | 496 | 485 | 485 | 2,400 |
2004/12/03 | 504 | 510 | 495 | 495 | 4,400 |
2004/12/02 | 505 | 505 | 498 | 505 | 6,100 |
2004/12/01 | 505 | 505 | 498 | 505 | 4,100 |
2004/11/30 | 510 | 510 | 505 | 505 | 4,700 |
2004/11/29 | 520 | 520 | 510 | 510 | 1,200 |
2004/11/26 | 528 | 528 | 500 | 520 | 11,400 |
2004/11/25 | 490 | 508 | 480 | 508 | 7,400 |
2004/11/24 | 480 | 511 | 475 | 511 | 7,500 |
2004/11/22 | 480 | 485 | 471 | 480 | 13,600 |
2004/11/19 | 500 | 510 | 500 | 510 | 2,600 |
2004/11/18 | 520 | 528 | 502 | 514 | 6,800 |
2004/11/17 | 490 | 530 | 485 | 530 | 9,700 |
2004/11/16 | 490 | 490 | 488 | 489 | 1,000 |
2004/11/15 | 495 | 495 | 485 | 485 | 8,000 |
2004/11/12 | 505 | 505 | 490 | 495 | 5,000 |
2004/11/11 | 493 | 505 | 490 | 500 | 8,800 |
2004/11/10 | 490 | 495 | 490 | 491 | 2,200 |
2004/11/09 | 491 | 495 | 491 | 491 | 5,700 |
2004/11/08 | 510 | 510 | 490 | 491 | 11,200 |
2004/11/05 | 440 | 520 | 440 | 510 | 19,200 |
2004/11/04 | 435 | 440 | 430 | 440 | 7,400 |
2004/11/02 | 433 | 435 | 420 | 431 | 7,300 |
2004/11/01 | 435 | 435 | 420 | 430 | 3,200 |
2004/10/29 | 445 | 445 | 435 | 435 | 3,200 |
2004/10/28 | 450 | 450 | 436 | 436 | 2,700 |
2004/10/27 | 450 | 460 | 440 | 450 | 5,100 |
2004/10/26 | 440 | 445 | 435 | 445 | 4,200 |
2004/10/25 | 445 | 445 | 430 | 445 | 3,800 |
2004/10/22 | 450 | 459 | 446 | 450 | 5,700 |
2004/10/21 | 445 | 465 | 440 | 440 | 22,000 |
2004/10/20 | 480 | 480 | 460 | 460 | 6,400 |
2004/10/19 | 484 | 485 | 460 | 475 | 10,100 |
2004/10/18 | 500 | 500 | 485 | 485 | 8,200 |
2004/10/15 | 510 | 511 | 505 | 505 | 6,500 |
2004/10/14 | 515 | 528 | 510 | 510 | 7,600 |
2004/10/13 | 530 | 530 | 510 | 510 | 5,700 |
2004/10/12 | 530 | 540 | 525 | 525 | 7,100 |
2004/10/08 | 540 | 540 | 525 | 525 | 8,200 |
2004/10/07 | 524 | 535 | 522 | 525 | 3,400 |
2004/10/06 | 510 | 525 | 510 | 525 | 6,300 |
2004/10/05 | 528 | 528 | 520 | 525 | 3,700 |
2004/10/04 | 540 | 557 | 527 | 527 | 6,600 |
2004/10/01 | 534 | 550 | 534 | 550 | 5,200 |
2004/09/30 | 513 | 525 | 513 | 525 | 5,600 |
2004/09/29 | 535 | 535 | 512 | 513 | 3,400 |
2004/09/28 | 520 | 535 | 516 | 535 | 2,200 |
2004/09/27 | 534 | 535 | 534 | 535 | 2,600 |
2004/09/24 | 509 | 537 | 509 | 526 | 3,400 |
2004/09/22 | 549 | 549 | 505 | 549 | 5,500 |
2004/09/21 | 545 | 550 | 521 | 550 | 8,700 |
2004/09/17 | 558 | 560 | 550 | 550 | 9,600 |
2004/09/16 | 565 | 565 | 555 | 560 | 12,000 |
2004/09/15 | 578 | 578 | 565 | 570 | 3,800 |
2004/09/14 | 585 | 589 | 570 | 575 | 4,900 |
2004/09/13 | 590 | 590 | 577 | 585 | 7,000 |
2004/09/10 | 598 | 600 | 580 | 580 | 11,700 |
2004/09/09 | 596 | 600 | 576 | 588 | 11,700 |
2004/09/08 | 600 | 600 | 575 | 594 | 7,600 |
2004/09/07 | 608 | 608 | 571 | 594 | 6,100 |
2004/09/06 | 590 | 590 | 570 | 590 | 10,400 |
2004/09/03 | 590 | 590 | 581 | 581 | 4,000 |
2004/09/02 | 585 | 588 | 570 | 587 | 15,600 |
2004/09/01 | 590 | 595 | 570 | 588 | 14,700 |
2004/08/31 | 594 | 595 | 580 | 590 | 14,200 |
2004/08/30 | 600 | 600 | 593 | 595 | 1,700 |
2004/08/27 | 607 | 607 | 585 | 600 | 4,400 |
2004/08/26 | 599 | 605 | 594 | 600 | 4,600 |
2004/08/25 | 600 | 600 | 590 | 599 | 11,600 |
2004/08/24 | 615 | 615 | 591 | 600 | 5,100 |
2004/08/23 | 620 | 620 | 600 | 600 | 8,300 |
2004/08/20 | 630 | 632 | 600 | 620 | 4,800 |
2004/08/19 | 614 | 630 | 600 | 630 | 13,100 |
2004/08/18 | 610 | 615 | 600 | 614 | 9,400 |
2004/08/17 | 600 | 610 | 600 | 600 | 7,400 |
2004/08/16 | 586 | 600 | 585 | 600 | 5,300 |
2004/08/13 | 590 | 599 | 585 | 585 | 3,700 |
2004/08/12 | 600 | 607 | 600 | 604 | 4,500 |
2004/08/11 | 580 | 600 | 580 | 590 | 8,000 |
2004/08/10 | 587 | 587 | 560 | 580 | 4,400 |
2004/08/09 | 578 | 578 | 565 | 575 | 4,000 |
2004/08/06 | 576 | 589 | 570 | 575 | 4,400 |
2004/08/05 | 575 | 598 | 560 | 597 | 9,300 |
2004/08/04 | 585 | 590 | 550 | 578 | 6,000 |
2004/08/03 | 600 | 600 | 550 | 595 | 7,100 |
2004/08/02 | 590 | 600 | 565 | 600 | 3,800 |
2004/07/30 | 572 | 600 | 565 | 590 | 19,900 |
2004/07/29 | 601 | 601 | 580 | 580 | 5,300 |
2004/07/28 | 608 | 610 | 581 | 600 | 12,800 |
2004/07/27 | 620 | 620 | 570 | 600 | 21,800 |
2004/07/26 | 603 | 620 | 602 | 618 | 15,700 |
2004/07/23 | 645 | 645 | 620 | 630 | 6,900 |
2004/07/22 | 640 | 645 | 625 | 645 | 13,300 |
2004/07/21 | 655 | 655 | 630 | 640 | 8,500 |
2004/07/20 | 646 | 656 | 630 | 650 | 8,400 |
2004/07/16 | 635 | 650 | 621 | 645 | 11,600 |
2004/07/15 | 655 | 660 | 630 | 638 | 17,800 |
2004/07/14 | 670 | 688 | 655 | 655 | 36,800 |
2004/07/13 | 665 | 677 | 655 | 665 | 13,200 |
2004/07/12 | 675 | 680 | 661 | 663 | 11,600 |
2004/07/09 | 650 | 660 | 630 | 655 | 14,700 |
2004/07/08 | 671 | 671 | 630 | 650 | 17,500 |
2004/07/07 | 625 | 666 | 610 | 660 | 19,100 |
2004/07/06 | 678 | 680 | 648 | 648 | 38,100 |
2004/07/05 | 701 | 701 | 677 | 689 | 31,500 |
2004/07/02 | 690 | 735 | 660 | 700 | 114,600 |
2004/07/01 | 700 | 722 | 687 | 689 | 56,600 |
2004/06/30 | 689 | 705 | 679 | 686 | 34,000 |
2004/06/29 | 748 | 748 | 685 | 686 | 88,600 |
2004/06/28 | 700 | 730 | 695 | 718 | 85,800 |
2004/06/25 | 650 | 682 | 646 | 666 | 20,300 |
2004/06/24 | 650 | 659 | 645 | 645 | 28,800 |
2004/06/23 | 670 | 670 | 653 | 656 | 27,300 |
2004/06/22 | 703 | 703 | 661 | 683 | 37,200 |
2004/06/21 | 709 | 720 | 680 | 703 | 72,700 |
2004/06/18 | 678 | 730 | 650 | 689 | 93,700 |
2004/06/17 | 719 | 719 | 640 | 682 | 121,200 |
2004/06/16 | 730 | 790 | 720 | 721 | 523,000 |
2004/06/15 | 605 | 690 | 605 | 690 | 203,000 |
2004/06/14 | 550 | 595 | 550 | 590 | 25,700 |
2004/06/11 | 540 | 555 | 525 | 540 | 14,500 |
2004/06/10 | 526 | 543 | 523 | 543 | 3,200 |
2004/06/09 | 530 | 530 | 525 | 525 | 2,300 |
2004/06/08 | 550 | 550 | 530 | 530 | 3,400 |
2004/06/07 | 515 | 545 | 515 | 540 | 16,500 |
2004/06/04 | 520 | 530 | 520 | 525 | 800 |
2004/06/03 | 540 | 540 | 510 | 515 | 10,100 |
2004/06/02 | 550 | 550 | 540 | 540 | 6,600 |
2004/06/01 | 561 | 569 | 560 | 560 | 2,700 |
2004/05/31 | 570 | 570 | 560 | 570 | 8,300 |
2004/05/28 | 568 | 570 | 555 | 570 | 10,500 |
2004/05/27 | 570 | 570 | 560 | 565 | 15,800 |
2004/05/26 | 540 | 545 | 539 | 545 | 5,900 |
2004/05/25 | 520 | 539 | 512 | 539 | 4,800 |
2004/05/24 | 520 | 525 | 520 | 520 | 3,400 |
2004/05/21 | 525 | 530 | 520 | 520 | 5,800 |
2004/05/20 | 538 | 538 | 515 | 530 | 10,300 |
2004/05/19 | 529 | 540 | 500 | 540 | 6,600 |
2004/05/18 | 504 | 528 | 495 | 528 | 12,500 |
2004/05/17 | 550 | 550 | 501 | 510 | 2,600 |
2004/05/14 | 560 | 560 | 550 | 550 | 1,800 |
2004/05/13 | 575 | 590 | 560 | 560 | 7,200 |
2004/05/12 | 540 | 585 | 540 | 580 | 10,400 |
2004/05/11 | 530 | 560 | 530 | 530 | 9,500 |
2004/05/10 | 590 | 594 | 530 | 540 | 11,200 |
2004/05/07 | 581 | 605 | 566 | 600 | 21,500 |
2004/05/06 | 590 | 590 | 580 | 581 | 7,200 |
2004/04/30 | 600 | 605 | 590 | 590 | 10,800 |
2004/04/28 | 600 | 610 | 585 | 600 | 6,200 |
2004/04/27 | 600 | 600 | 587 | 600 | 21,800 |
2004/04/26 | 612 | 614 | 595 | 600 | 20,300 |
2004/04/23 | 630 | 630 | 611 | 612 | 13,800 |
2004/04/22 | 637 | 637 | 626 | 626 | 8,300 |
2004/04/21 | 625 | 637 | 602 | 637 | 15,800 |
2004/04/20 | 630 | 638 | 615 | 634 | 14,600 |
2004/04/19 | 630 | 635 | 600 | 630 | 61,300 |
2004/04/16 | 719 | 719 | 611 | 660 | 63,800 |
2004/04/15 | 745 | 750 | 665 | 710 | 41,800 |
2004/04/14 | 690 | 750 | 681 | 745 | 54,300 |
2004/04/13 | 670 | 700 | 655 | 700 | 41,400 |
2004/04/12 | 640 | 669 | 630 | 669 | 35,100 |
2004/04/09 | 630 | 630 | 600 | 610 | 20,300 |
2004/04/08 | 644 | 645 | 625 | 630 | 10,900 |
2004/04/07 | 635 | 645 | 613 | 645 | 23,200 |
2004/04/06 | 645 | 650 | 602 | 635 | 50,900 |
2004/04/05 | 590 | 640 | 585 | 640 | 93,700 |
2004/04/02 | 588 | 628 | 581 | 581 | 81,700 |
2004/04/01 | 572 | 584 | 565 | 584 | 36,500 |
2004/03/31 | 570 | 572 | 558 | 569 | 8,600 |
2004/03/30 | 565 | 570 | 557 | 570 | 19,800 |
2004/03/29 | 560 | 566 | 560 | 565 | 17,400 |
2004/03/26 | 570 | 570 | 562 | 562 | 2,400 |
2004/03/25 | 569 | 569 | 551 | 565 | 5,100 |
2004/03/24 | 574 | 575 | 551 | 570 | 14,500 |
2004/03/23 | 554 | 575 | 545 | 575 | 13,100 |
2004/03/22 | 551 | 559 | 551 | 553 | 12,900 |
2004/03/19 | 560 | 563 | 550 | 550 | 16,300 |
2004/03/18 | 584 | 585 | 568 | 568 | 20,100 |
2004/03/17 | 580 | 587 | 571 | 582 | 33,900 |
2004/03/16 | 575 | 620 | 575 | 580 | 66,100 |
2004/03/15 | 568 | 575 | 540 | 575 | 22,400 |
2004/03/12 | 560 | 568 | 551 | 568 | 5,600 |
2004/03/11 | 560 | 569 | 555 | 569 | 8,300 |
2004/03/10 | 560 | 570 | 550 | 570 | 10,600 |
2004/03/09 | 570 | 570 | 562 | 563 | 5,600 |
2004/03/08 | 590 | 590 | 575 | 575 | 11,800 |
2004/03/05 | 570 | 585 | 550 | 585 | 14,600 |
2004/03/04 | 588 | 588 | 555 | 580 | 31,400 |
2004/03/03 | 534 | 604 | 525 | 595 | 30,400 |
2004/03/02 | 530 | 541 | 525 | 535 | 13,700 |
2004/03/01 | 523 | 530 | 516 | 525 | 6,400 |
2004/02/27 | 510 | 525 | 508 | 513 | 9,500 |
2004/02/26 | 510 | 515 | 510 | 510 | 3,400 |
2004/02/25 | 515 | 515 | 511 | 515 | 3,800 |
2004/02/24 | 525 | 525 | 511 | 520 | 4,400 |
2004/02/23 | 520 | 525 | 516 | 525 | 5,000 |
2004/02/20 | 510 | 523 | 510 | 515 | 9,800 |
2004/02/19 | 505 | 520 | 505 | 506 | 10,400 |
2004/02/18 | 506 | 509 | 506 | 507 | 2,900 |
2004/02/17 | 513 | 514 | 508 | 509 | 3,300 |
2004/02/16 | 513 | 513 | 508 | 511 | 4,800 |
2004/02/13 | 510 | 513 | 505 | 513 | 3,400 |
2004/02/12 | 513 | 515 | 506 | 508 | 3,700 |
2004/02/10 | 515 | 515 | 510 | 510 | 3,200 |
2004/02/09 | 512 | 515 | 511 | 515 | 7,500 |
2004/02/06 | 505 | 515 | 505 | 515 | 3,200 |
2004/02/05 | 519 | 519 | 500 | 515 | 6,600 |
2004/02/04 | 524 | 527 | 500 | 527 | 14,300 |
2004/02/03 | 530 | 534 | 518 | 524 | 3,000 |
2004/02/02 | 535 | 535 | 515 | 532 | 6,900 |
2004/01/30 | 515 | 534 | 512 | 534 | 22,500 |
2004/01/29 | 511 | 530 | 511 | 525 | 14,200 |
2004/01/28 | 520 | 525 | 511 | 525 | 8,900 |
2004/01/27 | 533 | 533 | 521 | 530 | 9,900 |
2004/01/26 | 535 | 540 | 520 | 530 | 12,700 |
2004/01/23 | 520 | 530 | 501 | 530 | 26,600 |
2004/01/22 | 527 | 530 | 510 | 530 | 10,200 |
2004/01/21 | 525 | 531 | 524 | 527 | 17,500 |
2004/01/20 | 510 | 525 | 510 | 525 | 8,900 |
2004/01/19 | 516 | 519 | 510 | 510 | 9,900 |
2004/01/16 | 509 | 535 | 500 | 515 | 39,000 |
2004/01/15 | 506 | 514 | 500 | 510 | 9,000 |
2004/01/14 | 506 | 514 | 495 | 514 | 16,000 |
2004/01/13 | 518 | 518 | 505 | 514 | 13,000 |
2004/01/09 | 530 | 538 | 501 | 518 | 74,000 |
2004/01/08 | 521 | 521 | 520 | 521 | 228,100 |
2004/01/07 | 450 | 450 | 440 | 441 | 5,500 |
2004/01/06 | 450 | 455 | 446 | 446 | 4,600 |
2004/01/05 | 441 | 450 | 440 | 450 | 6,000 |