6379 レイズネクスト(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 120 | 120 | 116 | 116 | 11,000 | 116 |
| 1997-12-29 | 111 | 129 | 106 | 129 | 14,000 | 129 |
| 1997-12-26 | 165 | 170 | 120 | 120 | 238,000 | 120 |
| 1997-12-25 | 150 | 170 | 140 | 170 | 86,000 | 170 |
| 1997-12-24 | 149 | 170 | 145 | 160 | 199,000 | 160 |
| 1997-12-22 | 129 | 150 | 125 | 150 | 73,000 | 150 |
| 1997-12-19 | 130 | 135 | 120 | 127 | 59,000 | 127 |
| 1997-12-18 | 120 | 140 | 118 | 135 | 66,000 | 135 |
| 1997-12-17 | 100 | 115 | 100 | 110 | 13,000 | 110 |
| 1997-12-16 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 1997-12-15 | 97 | 100 | 97 | 100 | 11,000 | 100 |
| 1997-12-12 | 101 | 108 | 101 | 103 | 9,000 | 103 |
| 1997-12-11 | 100 | 100 | 100 | 100 | 10,000 | 100 |
| 1997-12-10 | 105 | 105 | 100 | 100 | 10,000 | 100 |
| 1997-12-09 | 103 | 117 | 103 | 117 | 7,000 | 117 |
| 1997-12-08 | 119 | 120 | 118 | 118 | 27,000 | 118 |
| 1997-12-05 | 104 | 104 | 100 | 100 | 6,000 | 100 |
| 1997-12-03 | 104 | 105 | 104 | 105 | 8,000 | 105 |
| 1997-12-02 | 105 | 105 | 100 | 104 | 9,000 | 104 |
| 1997-12-01 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 1997-11-28 | 101 | 105 | 95 | 105 | 35,000 | 105 |
| 1997-11-27 | 105 | 105 | 105 | 105 | 8,000 | 105 |
| 1997-11-26 | 115 | 115 | 106 | 106 | 19,000 | 106 |
| 1997-11-25 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 1997-11-21 | 111 | 111 | 109 | 109 | 7,000 | 109 |
| 1997-11-19 | 110 | 120 | 110 | 120 | 4,000 | 120 |
| 1997-11-18 | 123 | 123 | 120 | 120 | 5,000 | 120 |
| 1997-11-17 | 111 | 124 | 111 | 124 | 7,000 | 124 |
| 1997-11-14 | 120 | 120 | 111 | 111 | 4,000 | 111 |
| 1997-11-13 | 111 | 111 | 111 | 111 | 6,000 | 111 |
| 1997-11-12 | 120 | 120 | 111 | 111 | 5,000 | 111 |
| 1997-11-07 | 111 | 111 | 111 | 111 | 5,000 | 111 |
| 1997-11-06 | 130 | 130 | 125 | 125 | 15,000 | 125 |
| 1997-11-05 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 1997-11-04 | 140 | 142 | 135 | 135 | 9,000 | 135 |
| 1997-10-31 | 130 | 140 | 130 | 140 | 5,000 | 140 |
| 1997-10-30 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 1997-10-29 | 123 | 126 | 123 | 126 | 4,000 | 126 |
| 1997-10-28 | 125 | 125 | 120 | 120 | 7,000 | 120 |
| 1997-10-27 | 139 | 139 | 139 | 139 | 8,000 | 139 |
| 1997-10-23 | 127 | 130 | 125 | 125 | 16,000 | 125 |
| 1997-10-22 | 128 | 136 | 125 | 125 | 13,000 | 125 |
| 1997-10-21 | 122 | 129 | 118 | 129 | 57,000 | 129 |
| 1997-10-20 | 116 | 116 | 116 | 116 | 8,000 | 116 |
| 1997-10-17 | 115 | 118 | 115 | 116 | 13,000 | 116 |
| 1997-10-16 | 110 | 110 | 110 | 110 | 24,000 | 110 |
| 1997-10-15 | 110 | 110 | 110 | 110 | 13,000 | 110 |
| 1997-10-13 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 1997-10-09 | 110 | 110 | 110 | 110 | 17,000 | 110 |
| 1997-10-08 | 110 | 110 | 110 | 110 | 7,000 | 110 |
| 1997-10-07 | 110 | 110 | 110 | 110 | 7,000 | 110 |
| 1997-10-06 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 1997-10-03 | 120 | 120 | 120 | 120 | 8,000 | 120 |
| 1997-10-02 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 1997-09-30 | 117 | 122 | 116 | 116 | 16,000 | 116 |
| 1997-09-29 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 1997-09-26 | 137 | 137 | 137 | 137 | 7,000 | 137 |
| 1997-09-25 | 126 | 126 | 121 | 122 | 8,000 | 122 |
| 1997-09-24 | 125 | 126 | 120 | 126 | 10,000 | 126 |
| 1997-09-19 | 160 | 160 | 158 | 158 | 4,000 | 158 |
| 1997-09-16 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1997-09-10 | 173 | 173 | 170 | 170 | 4,000 | 170 |
| 1997-09-08 | 175 | 175 | 170 | 170 | 18,000 | 170 |
| 1997-09-05 | 180 | 180 | 175 | 175 | 13,000 | 175 |
| 1997-09-04 | 182 | 186 | 180 | 180 | 9,000 | 180 |
| 1997-09-03 | 185 | 185 | 183 | 185 | 3,000 | 185 |
| 1997-09-02 | 201 | 201 | 180 | 180 | 46,000 | 180 |
| 1997-09-01 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 1997-08-28 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 1997-08-27 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 1997-08-26 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 1997-08-22 | 172 | 172 | 171 | 171 | 2,000 | 171 |
| 1997-08-21 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 1997-08-20 | 185 | 185 | 170 | 170 | 22,000 | 170 |
| 1997-08-19 | 189 | 189 | 185 | 185 | 2,000 | 185 |
| 1997-08-18 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1997-08-15 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1997-08-14 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 1997-08-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1997-08-11 | 180 | 180 | 170 | 170 | 12,000 | 170 |
| 1997-08-08 | 179 | 179 | 171 | 171 | 3,000 | 171 |
| 1997-08-07 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1997-08-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1997-08-04 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 1997-08-01 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1997-07-31 | 199 | 200 | 198 | 198 | 5,000 | 198 |
| 1997-07-30 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1997-07-28 | 213 | 215 | 210 | 210 | 13,000 | 210 |
| 1997-07-25 | 200 | 200 | 196 | 196 | 2,000 | 196 |
| 1997-07-24 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1997-07-23 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 1997-07-18 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1997-07-17 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1997-07-16 | 214 | 215 | 214 | 215 | 4,000 | 215 |
| 1997-07-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1997-07-14 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1997-07-10 | 225 | 228 | 225 | 228 | 4,000 | 228 |
| 1997-07-09 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 1997-07-08 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 1997-07-07 | 225 | 229 | 220 | 220 | 9,000 | 220 |
| 1997-07-04 | 225 | 230 | 225 | 230 | 8,000 | 230 |
| 1997-07-03 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1997-07-02 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 1997-07-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1997-06-30 | 225 | 230 | 225 | 230 | 4,000 | 230 |
| 1997-06-26 | 230 | 230 | 220 | 220 | 12,000 | 220 |
| 1997-06-24 | 221 | 221 | 210 | 217 | 21,000 | 217 |
| 1997-06-23 | 240 | 240 | 220 | 220 | 19,000 | 220 |
| 1997-06-20 | 240 | 240 | 237 | 240 | 11,000 | 240 |
| 1997-06-19 | 231 | 236 | 231 | 235 | 11,000 | 235 |
| 1997-06-18 | 236 | 236 | 235 | 236 | 4,000 | 236 |
| 1997-06-17 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1997-06-16 | 239 | 239 | 235 | 235 | 6,000 | 235 |
| 1997-06-13 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 1997-06-12 | 236 | 239 | 236 | 239 | 7,000 | 239 |
| 1997-06-10 | 234 | 235 | 234 | 235 | 6,000 | 235 |
| 1997-06-09 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1997-06-06 | 235 | 235 | 233 | 235 | 19,000 | 235 |
| 1997-06-05 | 240 | 240 | 233 | 233 | 5,000 | 233 |
| 1997-06-04 | 234 | 241 | 234 | 241 | 5,000 | 241 |
| 1997-06-03 | 241 | 241 | 241 | 241 | 9,000 | 241 |
| 1997-06-02 | 254 | 254 | 246 | 249 | 20,000 | 249 |
| 1997-05-30 | 231 | 258 | 229 | 255 | 45,000 | 255 |
| 1997-05-29 | 226 | 229 | 225 | 228 | 10,000 | 228 |
| 1997-05-28 | 215 | 230 | 215 | 221 | 23,000 | 221 |
| 1997-05-27 | 210 | 210 | 208 | 208 | 5,000 | 208 |
| 1997-05-26 | 215 | 215 | 207 | 207 | 8,000 | 207 |
| 1997-05-23 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1997-05-22 | 215 | 215 | 206 | 206 | 3,000 | 206 |
| 1997-05-21 | 205 | 205 | 205 | 205 | 15,000 | 205 |
| 1997-05-20 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1997-05-16 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1997-05-15 | 205 | 205 | 201 | 201 | 9,000 | 201 |
| 1997-05-14 | 201 | 210 | 201 | 210 | 9,000 | 210 |
| 1997-05-12 | 200 | 205 | 200 | 200 | 5,000 | 200 |
| 1997-05-09 | 213 | 213 | 205 | 205 | 6,000 | 205 |
| 1997-05-08 | 215 | 218 | 215 | 215 | 12,000 | 215 |
| 1997-05-07 | 215 | 225 | 215 | 225 | 9,000 | 225 |
| 1997-05-06 | 209 | 215 | 209 | 215 | 4,000 | 215 |
| 1997-05-02 | 200 | 209 | 200 | 207 | 14,000 | 207 |
| 1997-05-01 | 200 | 204 | 200 | 200 | 20,000 | 200 |
| 1997-04-30 | 190 | 200 | 190 | 200 | 8,000 | 200 |
| 1997-04-28 | 200 | 200 | 199 | 200 | 16,000 | 200 |
| 1997-04-25 | 201 | 201 | 200 | 200 | 10,000 | 200 |
| 1997-04-24 | 202 | 212 | 202 | 205 | 16,000 | 205 |
| 1997-04-23 | 210 | 210 | 202 | 202 | 19,000 | 202 |
| 1997-04-22 | 193 | 210 | 193 | 209 | 20,000 | 209 |
| 1997-04-21 | 189 | 199 | 189 | 192 | 53,000 | 192 |
| 1997-04-18 | 184 | 187 | 184 | 187 | 32,000 | 187 |
| 1997-04-17 | 178 | 182 | 178 | 182 | 31,000 | 182 |
| 1997-04-16 | 180 | 184 | 176 | 176 | 65,000 | 176 |
| 1997-04-15 | 170 | 175 | 170 | 175 | 9,000 | 175 |
| 1997-04-14 | 170 | 170 | 170 | 170 | 9,000 | 170 |
| 1997-04-11 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1997-04-10 | 167 | 167 | 159 | 165 | 16,000 | 165 |
| 1997-04-09 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 1997-04-08 | 193 | 193 | 181 | 181 | 12,000 | 181 |
| 1997-04-07 | 194 | 194 | 194 | 194 | 8,000 | 194 |
| 1997-04-03 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 1997-04-02 | 194 | 194 | 194 | 194 | 7,000 | 194 |
| 1997-04-01 | 194 | 194 | 193 | 193 | 7,000 | 193 |
| 1997-03-31 | 197 | 197 | 194 | 194 | 3,000 | 194 |
| 1997-03-27 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1997-03-26 | 207 | 207 | 205 | 205 | 12,000 | 205 |
| 1997-03-25 | 220 | 220 | 210 | 210 | 14,000 | 210 |
| 1997-03-24 | 210 | 215 | 210 | 215 | 11,000 | 215 |
| 1997-03-21 | 212 | 212 | 210 | 210 | 3,000 | 210 |
| 1997-03-19 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1997-03-18 | 221 | 221 | 221 | 221 | 13,000 | 221 |
| 1997-03-17 | 221 | 221 | 221 | 221 | 15,000 | 221 |
| 1997-03-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-03-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-03-11 | 210 | 220 | 210 | 220 | 13,000 | 220 |
| 1997-03-10 | 223 | 223 | 220 | 220 | 5,000 | 220 |
| 1997-03-07 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1997-03-06 | 245 | 245 | 240 | 240 | 8,000 | 240 |
| 1997-03-04 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 1997-02-28 | 262 | 262 | 250 | 250 | 19,000 | 250 |
| 1997-02-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-02-25 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1997-02-24 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 1997-02-21 | 250 | 250 | 246 | 246 | 10,000 | 246 |
| 1997-02-20 | 245 | 247 | 245 | 247 | 21,000 | 247 |
| 1997-02-19 | 245 | 247 | 242 | 242 | 14,000 | 242 |
| 1997-02-18 | 241 | 246 | 241 | 245 | 16,000 | 245 |
| 1997-02-17 | 253 | 253 | 240 | 240 | 38,000 | 240 |
| 1997-02-14 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 1997-02-13 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1997-02-12 | 250 | 251 | 250 | 251 | 3,000 | 251 |
| 1997-02-10 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 1997-02-07 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1997-02-06 | 252 | 275 | 250 | 275 | 15,000 | 275 |
| 1997-02-05 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 1997-02-04 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 1997-02-03 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 1997-01-31 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1997-01-30 | 265 | 265 | 255 | 255 | 5,000 | 255 |
| 1997-01-27 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1997-01-24 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1997-01-23 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 1997-01-21 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 1997-01-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1997-01-13 | 251 | 251 | 250 | 250 | 9,000 | 250 |
| 1997-01-10 | 256 | 256 | 251 | 251 | 5,000 | 251 |
| 1997-01-09 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1997-01-08 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 1997-01-07 | 275 | 275 | 270 | 270 | 14,000 | 270 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
