6379 レイズネクスト(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-302712712702708,000270
1996-12-272752752752755,000275
1996-12-263003002902906,000290
1996-12-252902902902908,000290
1996-12-2428028027127117,000271
1996-12-202952952802807,000280
1996-12-1930330329229213,000292
1996-12-1830530530130311,000303
1996-12-173103103013015,000301
1996-12-163103103103102,000310
1996-12-133103103103101,000310
1996-12-123203203203205,000320
1996-12-113253253253251,000325
1996-12-103253253253253,000325
1996-12-0634334334334310,000343
1996-12-053233243203204,000320
1996-12-033303303253254,000325
1996-12-023303303303301,000330
1996-11-293253253253254,000325
1996-11-273433433253253,000325
1996-11-263433433433434,000343
1996-11-2532232531831814,000318
1996-11-2233133131731712,000317
1996-11-213403403303308,000330
1996-11-2034935034934918,000349
1996-11-1934935034534914,000349
1996-11-1836036035035017,000350
1996-11-1535635635035514,000355
1996-11-1435935935535510,000355
1996-11-133703703703707,000370
1996-11-123563563563564,000356
1996-11-113603603553553,000355
1996-11-0835535535035048,000350
1996-11-073593653583608,000360
1996-11-063553553553558,000355
1996-11-0536536535535522,000355
1996-11-013663703653653,000365
1996-10-303623653623652,000365
1996-10-253553553503504,000350
1996-10-2336337335535517,000355
1996-10-223753753603607,000360
1996-10-213863903803909,000390
1996-10-183783803783808,000380
1996-10-173783783783781,000378
1996-10-163803803733735,000373
1996-10-153683733683737,000373
1996-10-143683683683682,000368
1996-10-113683683683689,000368
1996-10-093653683653688,000368
1996-10-083623623623621,000362
1996-10-073613613613611,000361
1996-10-033663663663661,000366
1996-10-023773773613619,000361
1996-10-013753753723725,000372
1996-09-303753753753753,000375
1996-09-2738138137537511,000375
1996-09-263803813803814,000381
1996-09-253703703703701,000370
1996-09-243903903753752,000375
1996-09-173903903903901,000390
1996-09-133753753703702,000370
1996-09-1238038138038014,000380
1996-09-113833833833831,000383
1996-09-1038338338338310,000383
1996-09-093803803803801,000380
1996-09-063833833803803,000380
1996-09-053893903893904,000390
1996-09-043893893893891,000389
1996-09-023913913913912,000391
1996-08-304014013964008,000400
1996-08-2940140139639614,000396
1996-08-284054054014019,000401
1996-08-274004054004055,000405
1996-08-264054084054058,000405
1996-08-224004003953952,000395
1996-08-213953953923926,000392
1996-08-203893923893923,000392
1996-08-193903903873908,000390
1996-08-1638638638538510,000385
1996-08-153853993853994,000399
1996-08-143803803803802,000380
1996-08-133853853733738,000373
1996-08-0939039038538511,000385
1996-08-0842042039539513,000395
1996-08-064294294294291,000429
1996-08-054344344344341,000434
1996-08-024204204204204,000420
1996-08-014214214204206,000420
1996-07-314234234214216,000421
1996-07-304314314304305,000430
1996-07-2643745643745114,000451
1996-07-244414414404409,000440
1996-07-234524534524537,000453
1996-07-2245745745145612,000456
1996-07-194594594594591,000459
1996-07-1846446445145112,000451
1996-07-1746446446146119,000461
1996-07-1645545545045013,000450
1996-07-154684684604607,000460
1996-07-124564654564659,000465
1996-07-114564564554555,000455
1996-07-104604604554565,000456
1996-07-0945045545045517,000455
1996-07-0847447546046036,000460
1996-07-0547048346547084,000470
1996-07-04442460442455107,000455
1996-07-0344744743443418,000434
1996-07-024424474424475,000447
1996-07-014414414404404,000440
1996-06-284414414404403,000440
1996-06-2745845843643612,000436
1996-06-2646046045845913,000459
1996-06-2544545044545012,000450
1996-06-2444044443644412,000444
1996-06-2144544544044118,000441
1996-06-2043044543044527,000445
1996-06-194214254214253,000425
1996-06-1842043042043022,000430
1996-06-174294294204208,000420
1996-06-144234334234336,000433
1996-06-134374374194199,000419
1996-06-124384384264287,000428
1996-06-114354354354353,000435
1996-06-1044544544044010,000440
1996-06-074384404384388,000438
1996-06-064454504454454,000445
1996-06-054404434384437,000443
1996-06-044374384374384,000438
1996-06-0345445445245211,000452
1996-05-314534534524524,000452
1996-05-304544544524522,000452
1996-05-294524544514516,000451
1996-05-2846446445145116,000451
1996-05-274754754654659,000465
1996-05-2446346346046028,000460
1996-05-2347447446446417,000464
1996-05-2246847846847012,000470
1996-05-2147547546546611,000466
1996-05-2047948047948015,000480
1996-05-174814854804806,000480
1996-05-1648148147547511,000475
1996-05-1547147946347910,000479
1996-05-144714714714719,000471
1996-05-1349849848048030,000480
1996-05-10475506475495196,000495
1996-05-0945548045548053,000480
1996-05-084554554504507,000450
1996-05-0746746746046010,000460
1996-05-024754754664667,000466
1996-05-0146547546047513,000475
1996-04-3048548546546524,000465
1996-04-2649949947548032,000480
1996-04-2546649646349679,000496
1996-04-2446847046646622,000466
1996-04-2347647947247324,000473
1996-04-2247347847347325,000473
1996-04-1946548046548087,000480
1996-04-1845546545146547,000465
1996-04-1744745544445117,000451
1996-04-1646246845245241,000452
1996-04-1547347546146252,000462
1996-04-12452475446473119,000473
1996-04-1144145544145531,000455
1996-04-1045846144044074,000440
1996-04-09449459445455167,000455
1996-04-08430438423435100,000435
1996-04-0541642541642133,000421
1996-04-0441842741541536,000415
1996-04-0342343041341358,000413
1996-04-0240341840041857,000418
1996-04-0140640740240238,000402
1996-03-2939440739340635,000406
1996-03-2839339539039317,000393
1996-03-2739339539039019,000390
1996-03-2639039539039013,000390
1996-03-253883893853895,000389
1996-03-2238838838138813,000388
1996-03-2138438838038120,000381
1996-03-193693793683799,000379
1996-03-183773773663667,000366
1996-03-1536137035837014,000370
1996-03-143653653613613,000361
1996-03-133603603603605,000360
1996-03-123653653603607,000360
1996-03-113753753703704,000370
1996-03-0837837836536511,000365
1996-03-073763763703704,000370
1996-03-063603773603708,000370
1996-03-053583683583636,000363
1996-03-043623633623635,000363
1996-03-013743753613614,000361
1996-02-293753753743744,000374
1996-02-283703703703703,000370
1996-02-273703703703703,000370
1996-02-263793793793793,000379
1996-02-233703703703701,000370
1996-02-223663663663665,000366
1996-02-213703703663663,000366
1996-02-203703703703702,000370
1996-02-193823823733736,000373
1996-02-1638838837037823,000378
1996-02-153853903853907,000390
1996-02-143903903903903,000390
1996-02-133953953893894,000389
1996-02-0939139539039510,000395
1996-02-083913913913915,000391
1996-02-073953983913916,000391
1996-02-0639739939539518,000395
1996-02-0539540039539914,000399
1996-02-0239940039239210,000392
1996-02-0139539939539914,000399
1996-01-3138639138638613,000386
1996-01-303853863823855,000385
1996-01-293813813803809,000380
1996-01-263953953763768,000376
1996-01-253803803753753,000375
1996-01-243903913813819,000381
1996-01-2338140538039141,000391
1996-01-223803803803802,000380
1996-01-1938138138038012,000380
1996-01-1839539538038016,000380
1996-01-1739440239440078,000400
1996-01-1639039038339047,000390
1996-01-1237439237237886,000378
1996-01-113653703653706,000370
1996-01-1035637535637512,000375
1996-01-0936536936036011,000360
1996-01-0837337335035014,000350
1996-01-0537237336337312,000373
1996-01-0436837336837311,000373

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