6379 レイズネクスト(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	103	103	102	102	4,000	102
1998-12-29	102	102	102	102	2,000	102
1998-12-28	114	114	99	105	10,000	105
1998-12-25	96	96	96	96	7,000	96
1998-12-24	95	95	95	95	3,000	95
1998-12-22	106	106	95	95	16,000	95
1998-12-21	105	109	101	101	13,000	101
1998-12-18	100	100	100	100	10,000	100
1998-12-17	98	100	98	100	7,000	100
1998-12-16	103	103	100	100	6,000	100
1998-12-15	103	103	100	103	9,000	103
1998-12-14	104	104	104	104	2,000	104
1998-12-11	103	103	102	102	5,000	102
1998-12-10	105	105	103	103	5,000	103
1998-12-09	110	110	101	101	6,000	101
1998-12-08	112	112	110	110	4,000	110
1998-12-07	115	115	110	112	25,000	112
1998-12-04	101	105	101	105	6,000	105
1998-12-03	116	116	116	116	2,000	116
1998-12-02	119	119	119	119	2,000	119
1998-12-01	115	119	110	116	22,000	116
1998-11-30	119	120	116	116	16,000	116
1998-11-27	114	114	110	114	18,000	114
1998-11-26	113	113	108	113	16,000	113
1998-11-25	110	112	108	108	27,000	108
1998-11-24	110	110	107	108	39,000	108
1998-11-20	105	105	100	103	88,000	103
1998-11-19	100	100	95	97	29,000	97
1998-11-18	93	100	91	100	35,000	100
1998-11-17	93	93	90	91	7,000	91
1998-11-16	90	95	88	93	28,000	93
1998-11-13	83	83	83	83	13,000	83
1998-11-12	83	83	82	82	30,000	82
1998-11-11	83	83	82	83	39,000	83
1998-11-10	83	83	83	83	16,000	83
1998-11-09	86	86	83	84	25,000	84
1998-11-06	85	85	81	82	36,000	82
1998-11-05	94	94	86	86	41,000	86
1998-11-04	93	94	93	94	16,000	94
1998-11-02	95	95	93	93	4,000	93
1998-10-30	97	97	96	96	6,000	96
1998-10-28	91	91	91	91	5,000	91
1998-10-27	90	90	90	90	3,000	90
1998-10-26	120	120	100	100	9,000	100
1998-10-23	94	94	90	90	2,000	90
1998-10-22	94	95	90	95	5,000	95
1998-10-21	90	90	86	86	3,000	86
1998-10-20	85	85	85	85	2,000	85
1998-10-19	85	90	85	89	5,000	89
1998-10-16	85	85	85	85	1,000	85
1998-10-15	85	85	85	85	3,000	85
1998-10-14	92	92	86	86	3,000	86
1998-10-12	98	100	83	83	17,000	83
1998-10-08	90	90	85	85	3,000	85
1998-10-07	100	100	98	98	17,000	98
1998-10-06	75	75	75	75	3,000	75
1998-10-05	89	89	89	89	2,000	89
1998-10-02	75	76	75	76	18,000	76
1998-10-01	80	81	75	75	18,000	75
1998-09-30	95	95	90	90	10,000	90
1998-09-29	95	95	90	90	13,000	90
1998-09-28	110	110	110	110	7,000	110
1998-09-25	95	95	95	95	1,000	95
1998-09-24	100	100	99	99	7,000	99
1998-09-22	106	106	105	105	7,000	105
1998-09-21	99	105	99	105	5,000	105
1998-09-18	99	99	99	99	7,000	99
1998-09-17	110	110	110	110	1,000	110
1998-09-16	107	107	107	107	1,000	107
1998-09-14	109	110	107	108	7,000	108
1998-09-11	110	110	110	110	1,000	110
1998-09-10	110	110	105	105	14,000	105
1998-09-08	110	110	110	110	4,000	110
1998-09-07	106	106	106	106	1,000	106
1998-09-04	105	105	105	105	6,000	105
1998-09-02	120	120	120	120	12,000	120
1998-09-01	110	110	105	110	8,000	110
1998-08-31	105	105	105	105	2,000	105
1998-08-28	110	110	109	110	6,000	110
1998-08-27	110	110	105	105	13,000	105
1998-08-26	125	125	125	125	5,000	125
1998-08-25	120	120	120	120	1,000	120
1998-08-24	113	113	113	113	3,000	113
1998-08-20	120	120	113	113	13,000	113
1998-08-19	110	116	110	116	4,000	116
1998-08-14	116	116	115	115	2,000	115
1998-08-13	115	116	110	116	27,000	116
1998-08-12	110	115	110	115	11,000	115
1998-08-11	115	115	115	115	12,000	115
1998-08-06	124	124	121	121	6,000	121
1998-08-05	125	125	125	125	11,000	125
1998-08-03	132	132	130	130	8,000	130
1998-07-31	140	140	132	132	4,000	132
1998-07-30	130	131	130	131	13,000	131
1998-07-29	141	141	131	135	7,000	135
1998-07-28	140	141	140	141	10,000	141
1998-07-27	149	149	140	140	7,000	140
1998-07-23	140	140	140	140	1,000	140
1998-07-22	149	149	140	140	6,000	140
1998-07-21	155	155	133	133	27,000	133
1998-07-17	135	135	131	131	4,000	131
1998-07-15	145	160	145	145	10,000	145
1998-07-14	135	135	130	130	5,000	130
1998-07-13	130	130	125	130	10,000	130
1998-07-10	136	136	134	134	13,000	134
1998-07-09	138	138	137	137	2,000	137
1998-07-08	146	146	137	137	3,000	137
1998-07-07	135	137	135	136	6,000	136
1998-07-06	147	147	147	147	1,000	147
1998-07-03	143	143	137	137	3,000	137
1998-07-02	134	140	134	137	12,000	137
1998-07-01	136	136	130	130	21,000	130
1998-06-30	131	131	131	131	2,000	131
1998-06-29	121	121	121	121	1,000	121
1998-06-26	140	140	135	135	7,000	135
1998-06-25	130	130	130	130	3,000	130
1998-06-24	121	121	121	121	7,000	121
1998-06-23	121	121	121	121	2,000	121
1998-06-19	130	130	121	124	4,000	124
1998-06-18	125	130	125	128	11,000	128
1998-06-16	122	122	121	122	7,000	122
1998-06-15	140	140	120	120	15,000	120
1998-06-12	140	140	140	140	1,000	140
1998-06-09	150	150	150	150	11,000	150
1998-06-08	150	150	150	150	6,000	150
1998-06-04	140	140	132	137	4,000	137
1998-06-01	145	145	135	135	4,000	135
1998-05-28	140	140	140	140	1,000	140
1998-05-27	142	143	142	142	5,000	142
1998-05-26	140	140	133	133	7,000	133
1998-05-22	135	135	133	133	5,000	133
1998-05-21	135	138	134	134	4,000	134
1998-05-20	130	131	130	131	11,000	131
1998-05-18	131	131	131	131	1,000	131
1998-05-15	150	150	120	130	18,000	130
1998-05-13	150	150	150	150	5,000	150
1998-05-12	169	169	160	160	2,000	160
1998-05-11	140	170	140	170	2,000	170
1998-05-07	150	150	150	150	1,000	150
1998-05-06	172	172	158	158	2,000	158
1998-04-28	162	162	162	162	1,000	162
1998-04-27	164	170	164	170	6,000	170
1998-04-21	169	169	169	169	5,000	169
1998-04-20	158	158	158	158	1,000	158
1998-04-16	175	175	175	175	1,000	175
1998-04-13	184	184	184	184	1,000	184
1998-04-10	180	180	179	179	4,000	179
1998-04-09	175	180	175	180	3,000	180
1998-04-08	158	175	158	175	11,000	175
1998-04-07	160	160	155	155	12,000	155
1998-04-06	160	160	160	160	3,000	160
1998-04-03	155	155	155	155	2,000	155
1998-04-02	160	160	160	160	12,000	160
1998-04-01	184	184	160	160	2,000	160
1998-03-31	180	180	178	178	5,000	178
1998-03-30	178	190	178	190	9,000	190
1998-03-27	199	199	195	198	6,000	198
1998-03-26	192	199	192	199	6,000	199
1998-03-25	185	185	180	180	13,000	180
1998-03-24	190	190	185	185	22,000	185
1998-03-23	190	190	190	190	6,000	190
1998-03-20	191	194	191	194	3,000	194
1998-03-19	210	210	205	205	5,000	205
1998-03-18	200	200	185	185	3,000	185
1998-03-17	201	204	201	204	5,000	204
1998-03-16	214	214	214	214	6,000	214
1998-03-13	205	205	205	205	11,000	205
1998-03-12	209	209	205	205	2,000	205
1998-03-11	210	210	210	210	3,000	210
1998-03-10	201	201	200	200	9,000	200
1998-03-09	238	239	215	229	24,000	229
1998-03-06	218	228	198	228	29,000	228
1998-03-05	248	248	210	218	92,000	218
1998-03-04	225	250	225	250	236,000	250
1998-03-03	180	185	160	185	182,000	185
1998-03-02	175	180	175	180	12,000	180
1998-02-27	175	175	171	171	13,000	171
1998-02-26	170	170	170	170	8,000	170
1998-02-25	150	160	150	160	2,000	160
1998-02-24	169	170	160	160	10,000	160
1998-02-23	175	175	160	160	3,000	160
1998-02-20	160	160	160	160	1,000	160
1998-02-19	160	160	160	160	2,000	160
1998-02-18	160	165	160	165	4,000	165
1998-02-17	160	160	160	160	6,000	160
1998-02-16	166	166	165	165	21,000	165
1998-02-13	170	170	165	168	22,000	168
1998-02-12	160	165	160	160	37,000	160
1998-02-10	158	163	158	160	11,000	160
1998-02-09	151	166	151	163	19,000	163
1998-02-06	150	150	140	150	25,000	150
1998-02-05	155	158	148	153	15,000	153
1998-02-04	159	159	155	155	2,000	155
1998-02-03	160	160	160	160	1,000	160
1998-02-02	160	160	160	160	3,000	160
1998-01-30	175	175	160	160	5,000	160
1998-01-29	185	185	173	173	7,000	173
1998-01-28	180	187	175	175	29,000	175
1998-01-27	182	182	175	176	19,000	176
1998-01-26	187	187	187	187	46,000	187
1998-01-23	141	141	136	137	11,000	137
1998-01-22	149	149	141	141	6,000	141
1998-01-21	140	150	140	150	15,000	150
1998-01-20	148	148	135	135	4,000	135
1998-01-19	135	150	135	150	8,000	150
1998-01-16	126	145	125	145	11,000	145
1998-01-12	121	126	121	123	9,000	123
1998-01-08	140	140	140	140	10,000	140
1998-01-07	149	149	140	140	19,000	140
1998-01-06	136	145	130	145	25,000	145
1998-01-05	122	130	122	130	11,000	130

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30