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
1997-12-3012012011611611,000116
1997-12-2911112910612914,000129
1997-12-26165170120120238,000120
1997-12-2515017014017086,000170
1997-12-24149170145160199,000160
1997-12-2212915012515073,000150
1997-12-1913013512012759,000127
1997-12-1812014011813566,000135
1997-12-1710011510011013,000110
1997-12-161001001001002,000100
1997-12-15971009710011,000100
1997-12-121011081011039,000103
1997-12-1110010010010010,000100
1997-12-1010510510010010,000100
1997-12-091031171031177,000117
1997-12-0811912011811827,000118
1997-12-051041041001006,000100
1997-12-031041051041058,000105
1997-12-021051051001049,000104
1997-12-011051051051051,000105
1997-11-281011059510535,000105
1997-11-271051051051058,000105
1997-11-2611511510610619,000106
1997-11-251051051051052,000105
1997-11-211111111091097,000109
1997-11-191101201101204,000120
1997-11-181231231201205,000120
1997-11-171111241111247,000124
1997-11-141201201111114,000111
1997-11-131111111111116,000111
1997-11-121201201111115,000111
1997-11-071111111111115,000111
1997-11-0613013012512515,000125
1997-11-051301301301302,000130
1997-11-041401421351359,000135
1997-10-311301401301405,000140
1997-10-301301301301306,000130
1997-10-291231261231264,000126
1997-10-281251251201207,000120
1997-10-271391391391398,000139
1997-10-2312713012512516,000125
1997-10-2212813612512513,000125
1997-10-2112212911812957,000129
1997-10-201161161161168,000116
1997-10-1711511811511613,000116
1997-10-1611011011011024,000110
1997-10-1511011011011013,000110
1997-10-131101101101104,000110
1997-10-0911011011011017,000110
1997-10-081101101101107,000110
1997-10-071101101101107,000110
1997-10-061101101101106,000110
1997-10-031201201201208,000120
1997-10-021201201201207,000120
1997-09-3011712211611616,000116
1997-09-291221221221223,000122
1997-09-261371371371377,000137
1997-09-251261261211228,000122
1997-09-2412512612012610,000126
1997-09-191601601581584,000158
1997-09-161691691691691,000169
1997-09-101731731701704,000170
1997-09-0817517517017018,000170
1997-09-0518018017517513,000175
1997-09-041821861801809,000180
1997-09-031851851831853,000185
1997-09-0220120118018046,000180
1997-09-012012012012015,000201
1997-08-281961961961963,000196
1997-08-271951951951957,000195
1997-08-261951951951956,000195
1997-08-221721721711712,000171
1997-08-211751751701703,000170
1997-08-2018518517017022,000170
1997-08-191891891851852,000185
1997-08-181801801801807,000180
1997-08-151851851851852,000185
1997-08-141901901851853,000185
1997-08-121851851851851,000185
1997-08-1118018017017012,000170
1997-08-081791791711713,000171
1997-08-071801801801803,000180
1997-08-061801801801802,000180
1997-08-042002002002009,000200
1997-08-012002002002002,000200
1997-07-311992001981985,000198
1997-07-302002002002006,000200
1997-07-2821321521021013,000210
1997-07-252002001961962,000196
1997-07-241931931931931,000193
1997-07-232132132132133,000213
1997-07-182132132132131,000213
1997-07-172132132132131,000213
1997-07-162142152142154,000215
1997-07-152152152152151,000215
1997-07-142152152152151,000215
1997-07-102252282252284,000228
1997-07-092162162162163,000216
1997-07-082212212212215,000221
1997-07-072252292202209,000220
1997-07-042252302252308,000230
1997-07-032252252252252,000225
1997-07-022302302292293,000229
1997-07-012302302302301,000230
1997-06-302252302252304,000230
1997-06-2623023022022012,000220
1997-06-2422122121021721,000217
1997-06-2324024022022019,000220
1997-06-2024024023724011,000240
1997-06-1923123623123511,000235
1997-06-182362362352364,000236
1997-06-172352352352351,000235
1997-06-162392392352356,000235
1997-06-132392392392394,000239
1997-06-122362392362397,000239
1997-06-102342352342356,000235
1997-06-092352352352355,000235
1997-06-0623523523323519,000235
1997-06-052402402332335,000233
1997-06-042342412342415,000241
1997-06-032412412412419,000241
1997-06-0225425424624920,000249
1997-05-3023125822925545,000255
1997-05-2922622922522810,000228
1997-05-2821523021522123,000221
1997-05-272102102082085,000208
1997-05-262152152072078,000207
1997-05-232062062062061,000206
1997-05-222152152062063,000206
1997-05-2120520520520515,000205
1997-05-202062062062061,000206
1997-05-162032032032031,000203
1997-05-152052052012019,000201
1997-05-142012102012109,000210
1997-05-122002052002005,000200
1997-05-092132132052056,000205
1997-05-0821521821521512,000215
1997-05-072152252152259,000225
1997-05-062092152092154,000215
1997-05-0220020920020714,000207
1997-05-0120020420020020,000200
1997-04-301902001902008,000200
1997-04-2820020019920016,000200
1997-04-2520120120020010,000200
1997-04-2420221220220516,000205
1997-04-2321021020220219,000202
1997-04-2219321019320920,000209
1997-04-2118919918919253,000192
1997-04-1818418718418732,000187
1997-04-1717818217818231,000182
1997-04-1618018417617665,000176
1997-04-151701751701759,000175
1997-04-141701701701709,000170
1997-04-111651651651656,000165
1997-04-1016716715916516,000165
1997-04-091681681681685,000168
1997-04-0819319318118112,000181
1997-04-071941941941948,000194
1997-04-031941941941943,000194
1997-04-021941941941947,000194
1997-04-011941941931937,000193
1997-03-311971971941943,000194
1997-03-272002002002002,000200
1997-03-2620720720520512,000205
1997-03-2522022021021014,000210
1997-03-2421021521021511,000215
1997-03-212122122102103,000210
1997-03-192202202202202,000220
1997-03-1822122122122113,000221
1997-03-1722122122122115,000221
1997-03-132202202202201,000220
1997-03-122202202202201,000220
1997-03-1121022021022013,000220
1997-03-102232232202205,000220
1997-03-072202202202208,000220
1997-03-062452452402408,000240
1997-03-042502502452453,000245
1997-02-2826226225025019,000250
1997-02-272602602602601,000260
1997-02-252512512512511,000251
1997-02-2425025025025011,000250
1997-02-2125025024624610,000246
1997-02-2024524724524721,000247
1997-02-1924524724224214,000242
1997-02-1824124624124516,000245
1997-02-1725325324024038,000240
1997-02-142532532532532,000253
1997-02-132512512512511,000251
1997-02-122502512502513,000251
1997-02-102522522512512,000251
1997-02-072522522522521,000252
1997-02-0625227525027515,000275
1997-02-052522522512512,000251
1997-02-042512512512514,000251
1997-02-032512512502505,000250
1997-01-312652652652651,000265
1997-01-302652652552555,000255
1997-01-272802802802804,000280
1997-01-242842842842841,000284
1997-01-2328528528528510,000285
1997-01-212562562552553,000255
1997-01-202562562562561,000256
1997-01-132512512502509,000250
1997-01-102562562512515,000251
1997-01-092512512512511,000251
1997-01-082602602602609,000260
1997-01-0727527527027014,000270

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