6379 レイズネクスト(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-269809809809802,000980
1991-12-259709709709702,000970
1991-12-249709709709702,000970
1991-12-181,0001,0009809804,000980
1991-12-1799699699099016,000990
1991-12-161,0001,0009969964,000996
1991-12-139809929809925,000992
1991-12-119709709609703,000970
1991-12-091,0301,0309809806,000980
1991-12-061,0101,0101,0101,0102,0001,010
1991-12-051,0101,0201,0101,0103,0001,010
1991-12-041,0201,0201,0201,0203,0001,020
1991-12-031,0001,0001,0001,0002,0001,000
1991-11-291,0201,0201,0201,0201,0001,020
1991-11-281,0301,0301,0301,0301,0001,030
1991-11-271,0501,0501,0501,0504,0001,050
1991-11-261,0601,0601,0501,0506,0001,050
1991-11-251,0601,0601,0501,0503,0001,050
1991-11-211,0601,0601,0601,0603,0001,060
1991-11-201,0601,0601,0601,0604,0001,060
1991-11-191,0701,0701,0701,0702,0001,070
1991-11-181,0501,0501,0501,0506,0001,050
1991-11-141,1201,1201,1101,1103,0001,110
1991-11-131,1101,1101,0901,0903,0001,090
1991-11-121,1001,1001,1001,1001,0001,100
1991-11-111,0901,0901,0901,0903,0001,090
1991-11-081,0901,0901,0801,0803,0001,080
1991-11-071,0901,0901,0901,0902,0001,090
1991-11-061,1001,1001,0901,0903,0001,090
1991-11-051,1201,1201,0901,09032,0001,090
1991-11-011,1101,1101,1101,1102,0001,110
1991-10-311,1001,1501,0901,15036,0001,150
1991-10-301,1901,1901,1401,14014,0001,140
1991-10-291,1001,2001,0901,19042,0001,190
1991-10-281,1201,1201,1001,12010,0001,120
1991-10-251,1201,1201,1201,1205,0001,120
1991-10-241,1601,1601,1401,1405,0001,140
1991-10-231,1901,1901,1601,16011,0001,160
1991-10-221,2101,2101,2101,2104,0001,210
1991-10-211,2001,2101,2001,2008,0001,200
1991-10-181,1701,1901,1701,1905,0001,190
1991-10-171,1301,1301,1301,1303,0001,130
1991-10-161,1101,1101,1101,1101,0001,110
1991-10-151,1001,1001,1001,1005,0001,100
1991-10-141,1501,1501,1501,1503,0001,150
1991-10-111,1901,1901,1901,1902,0001,190
1991-10-071,2501,2501,2401,25025,0001,250
1991-10-041,1701,2401,1701,2409,0001,240
1991-10-031,2001,2001,1801,1802,0001,180
1991-10-021,2401,2401,2001,2005,0001,200
1991-10-011,2401,2701,2401,24013,0001,240
1991-09-271,2001,2601,2001,23012,0001,230
1991-09-261,1301,2001,1301,18019,0001,180
1991-09-241,1401,1401,1301,1307,0001,130
1991-09-201,0901,1401,0901,13029,0001,130
1991-09-191,0801,0901,0801,0903,0001,090
1991-09-181,0801,0801,0601,06042,0001,060
1991-09-171,0901,0901,0801,0806,0001,080
1991-09-131,0701,0701,0701,0702,0001,070
1991-09-121,0401,0701,0401,0705,0001,070
1991-09-111,0401,0401,0401,0402,0001,040
1991-09-101,0601,1001,0601,1002,0001,100
1991-09-091,0601,0601,0601,0603,0001,060
1991-09-061,0901,1001,0901,1003,0001,100
1991-09-021,1001,1001,0501,0507,0001,050
1991-08-301,1001,1001,1001,10011,0001,100
1991-08-291,1001,1001,1001,1001,0001,100
1991-08-261,1501,1501,1501,1502,0001,150
1991-08-221,1801,2001,1701,17028,0001,170
1991-08-191,2001,2001,2001,2001,0001,200
1991-08-161,2601,2601,2101,21038,0001,210
1991-08-151,2001,2601,2001,26030,0001,260
1991-08-141,1901,2101,1901,2107,0001,210
1991-08-091,2101,2101,2101,2104,0001,210
1991-08-051,2801,2901,2701,2906,0001,290
1991-08-021,2901,2901,2701,29026,0001,290
1991-08-011,2701,2901,2701,29021,0001,290
1991-07-311,2501,2901,2301,29031,0001,290
1991-07-301,2001,2601,2001,23072,0001,230
1991-07-291,1701,1801,1701,18010,0001,180
1991-07-261,1901,2001,1901,2003,0001,200
1991-07-251,1801,2001,1801,2002,0001,200
1991-07-241,1801,1801,1801,18010,0001,180
1991-07-231,2001,2001,2001,20016,0001,200
1991-07-181,2201,2201,1901,20036,0001,200
1991-07-171,2001,2101,2001,21012,0001,210
1991-07-161,1901,1901,1901,1906,0001,190
1991-07-121,1701,1901,1701,17024,0001,170
1991-07-109811,0409811,04020,0001,040
1991-07-0997097297097117,000971
1991-07-041,1301,1301,0901,09016,0001,090
1991-07-031,1401,1601,1401,15026,0001,150
1991-07-021,1901,2001,1601,16015,0001,160
1991-06-281,2001,2001,1801,20013,0001,200
1991-06-271,2201,2201,2101,21031,0001,210
1991-06-261,2001,2401,1901,22022,0001,220
1991-06-251,1801,2101,1801,21012,0001,210
1991-06-241,2201,2201,2001,20012,0001,200
1991-06-211,2601,2701,2501,27015,0001,270
1991-06-201,2801,2801,2701,27015,0001,270
1991-06-191,3101,3101,2701,28011,0001,280
1991-06-181,3101,3101,3101,3103,0001,310
1991-06-171,3101,3101,3001,3108,0001,310
1991-06-141,3501,3501,3301,3304,0001,330
1991-06-131,3001,3801,3001,35057,0001,350
1991-06-121,2901,3001,2801,30031,0001,300
1991-06-111,3101,3101,2901,30013,0001,300
1991-06-101,3501,3501,3101,3104,0001,310
1991-06-071,3401,3601,2901,29024,0001,290
1991-06-061,3301,3801,3201,36031,0001,360
1991-06-051,3701,3901,3601,3707,0001,370
1991-06-041,3701,4001,3501,40023,0001,400
1991-06-031,3901,4101,3801,39046,0001,390
1991-05-311,4201,4301,3801,38065,0001,380
1991-05-301,3601,4301,3601,420444,0001,420
1991-05-291,3401,3401,3001,32040,0001,320
1991-05-281,3401,3601,3201,36058,0001,360
1991-05-271,2901,2901,2601,26016,0001,260
1991-05-241,2701,3101,2601,31016,0001,310
1991-05-231,3101,3501,2901,29046,0001,290
1991-05-221,3301,3401,2901,33065,0001,330
1991-05-211,3501,3901,3301,35061,0001,350
1991-05-201,4101,4101,3501,37043,0001,370
1991-05-171,3901,4201,3901,410186,0001,410
1991-05-161,3501,4001,3401,370208,0001,370
1991-05-151,4201,4401,3401,340589,0001,340
1991-05-141,2401,4501,2401,440702,0001,440
1991-05-131,2501,2601,2301,26013,0001,260
1991-05-101,2601,2901,2501,27042,0001,270
1991-05-091,3001,3201,2701,28064,0001,280
1991-05-081,2201,3201,2201,32085,0001,320
1991-05-071,2401,2401,2201,2209,0001,220
1991-05-021,2301,2701,2101,24056,0001,240
1991-05-011,2401,2501,2101,24074,0001,240
1991-04-301,2401,2601,2401,24037,0001,240
1991-04-261,3001,3001,2801,28096,0001,280
1991-04-251,2901,3701,2701,330630,0001,330
1991-04-241,1501,2901,1501,250435,0001,250
1991-04-231,0801,1301,0801,13023,0001,130
1991-04-221,1201,1201,0901,10024,0001,100
1991-04-191,1301,1301,1001,10051,0001,100
1991-04-181,1601,2001,1501,15064,0001,150
1991-04-171,1901,2001,1501,18096,0001,180
1991-04-161,1601,2101,1601,190244,0001,190
1991-04-151,1201,1601,1201,150142,0001,150
1991-04-121,0901,1201,0901,090126,0001,090
1991-04-111,0501,0701,0301,060104,0001,060
1991-04-101,0101,0101,0101,0103,0001,010
1991-04-091,0301,0601,0201,03019,0001,030
1991-04-081,0001,0201,0001,01012,0001,010
1991-04-051,0001,0001,0001,0007,0001,000
1991-04-0499099097097016,000970
1991-04-031,0101,0101,0101,0105,0001,010
1991-04-021,0301,0301,0001,00016,0001,000
1991-04-011,0301,0301,0101,03011,0001,030
1991-03-291,0401,0401,0101,01019,0001,010
1991-03-281,0301,0301,0301,03021,0001,030
1991-03-271,0201,0301,0001,00012,0001,000
1991-03-261,0401,0401,0101,0103,0001,010
1991-03-251,0401,0401,0401,0402,0001,040
1991-03-221,0001,0001,0001,00020,0001,000
1991-03-201,0101,0101,0001,00025,0001,000
1991-03-191,0101,0301,0001,03016,0001,030
1991-03-181,0301,0301,0101,01036,0001,010
1991-03-151,0901,1001,0301,03041,0001,030
1991-03-141,0001,0801,0001,080159,0001,080
1991-03-131,0001,0001,0001,00011,0001,000
1991-03-121,0401,0401,0301,03039,0001,030
1991-03-111,0601,0601,0401,04020,0001,040
1991-03-081,0701,0801,0401,06098,0001,060
1991-03-071,0701,0801,0601,06082,0001,060
1991-03-061,0501,0501,0001,03023,0001,030
1991-03-051,0701,0901,0501,07034,0001,070
1991-03-041,0501,0701,0501,07038,0001,070
1991-03-011,0801,0801,0301,03075,0001,030
1991-02-281,0801,0801,0601,07091,0001,070
1991-02-279851,00095598055,000980
1991-02-261,1001,1201,0001,00076,0001,000
1991-02-251,1401,1401,1001,10077,0001,100
1991-02-221,1301,1401,0701,100102,0001,100
1991-02-211,1201,1701,1001,100229,0001,100
1991-02-201,0401,1201,0401,070182,0001,070
1991-02-191,0401,1301,0101,040205,0001,040
1991-02-189791,0209791,02071,0001,020
1991-02-1592092089991926,000919
1991-02-1492196992193057,000930
1991-02-1389092089092082,000920
1991-02-1289089587089567,000895
1991-02-0883588083588059,000880
1991-02-0778582078581518,000815
1991-02-0681981980080923,000809
1991-02-0582983081182040,000820
1991-02-0477283077283028,000830
1991-02-0173077373077217,000772
1991-01-3171175871175033,000750
1991-01-307117167117163,000716
1991-01-2971171171171114,000711
1991-01-2874374372372310,000723
1991-01-256907266907263,000726
1991-01-2472572669069019,000690
1991-01-2372074672074537,000745
1991-01-2273173172073016,000730
1991-01-2171773071073037,000730
1991-01-1871072671072645,000726
1991-01-1764064064064010,000640
1991-01-1170070069070017,000700
1991-01-107007007007003,000700
1991-01-096996996996991,000699
1991-01-087457457457451,000745
1991-01-077357357057357,000735
1991-01-047407407357354,000735

分割・併合履歴 : [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株