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
1998-12-301031031021024,000102
1998-12-291021021021022,000102
1998-12-281141149910510,000105
1998-12-25969696967,00096
1998-12-24959595953,00095
1998-12-22106106959516,00095
1998-12-2110510910110113,000101
1998-12-1810010010010010,000100
1998-12-1798100981007,000100
1998-12-161031031001006,000100
1998-12-151031031001039,000103
1998-12-141041041041042,000104
1998-12-111031031021025,000102
1998-12-101051051031035,000103
1998-12-091101101011016,000101
1998-12-081121121101104,000110
1998-12-0711511511011225,000112
1998-12-041011051011056,000105
1998-12-031161161161162,000116
1998-12-021191191191192,000119
1998-12-0111511911011622,000116
1998-11-3011912011611616,000116
1998-11-2711411411011418,000114
1998-11-2611311310811316,000113
1998-11-2511011210810827,000108
1998-11-2411011010710839,000108
1998-11-2010510510010388,000103
1998-11-19100100959729,00097
1998-11-18931009110035,000100
1998-11-17939390917,00091
1998-11-169095889328,00093
1998-11-138383838313,00083
1998-11-128383828230,00082
1998-11-118383828339,00083
1998-11-108383838316,00083
1998-11-098686838425,00084
1998-11-068585818236,00082
1998-11-059494868641,00086
1998-11-049394939416,00094
1998-11-02959593934,00093
1998-10-30979796966,00096
1998-10-28919191915,00091
1998-10-27909090903,00090
1998-10-261201201001009,000100
1998-10-23949490902,00090
1998-10-22949590955,00095
1998-10-21909086863,00086
1998-10-20858585852,00085
1998-10-19859085895,00089
1998-10-16858585851,00085
1998-10-15858585853,00085
1998-10-14929286863,00086
1998-10-1298100838317,00083
1998-10-08909085853,00085
1998-10-07100100989817,00098
1998-10-06757575753,00075
1998-10-05898989892,00089
1998-10-027576757618,00076
1998-10-018081757518,00075
1998-09-309595909010,00090
1998-09-299595909013,00090
1998-09-281101101101107,000110
1998-09-25959595951,00095
1998-09-2410010099997,00099
1998-09-221061061051057,000105
1998-09-2199105991055,000105
1998-09-18999999997,00099
1998-09-171101101101101,000110
1998-09-161071071071071,000107
1998-09-141091101071087,000108
1998-09-111101101101101,000110
1998-09-1011011010510514,000105
1998-09-081101101101104,000110
1998-09-071061061061061,000106
1998-09-041051051051056,000105
1998-09-0212012012012012,000120
1998-09-011101101051108,000110
1998-08-311051051051052,000105
1998-08-281101101091106,000110
1998-08-2711011010510513,000105
1998-08-261251251251255,000125
1998-08-251201201201201,000120
1998-08-241131131131133,000113
1998-08-2012012011311313,000113
1998-08-191101161101164,000116
1998-08-141161161151152,000115
1998-08-1311511611011627,000116
1998-08-1211011511011511,000115
1998-08-1111511511511512,000115
1998-08-061241241211216,000121
1998-08-0512512512512511,000125
1998-08-031321321301308,000130
1998-07-311401401321324,000132
1998-07-3013013113013113,000131
1998-07-291411411311357,000135
1998-07-2814014114014110,000141
1998-07-271491491401407,000140
1998-07-231401401401401,000140
1998-07-221491491401406,000140
1998-07-2115515513313327,000133
1998-07-171351351311314,000131
1998-07-1514516014514510,000145
1998-07-141351351301305,000130
1998-07-1313013012513010,000130
1998-07-1013613613413413,000134
1998-07-091381381371372,000137
1998-07-081461461371373,000137
1998-07-071351371351366,000136
1998-07-061471471471471,000147
1998-07-031431431371373,000137
1998-07-0213414013413712,000137
1998-07-0113613613013021,000130
1998-06-301311311311312,000131
1998-06-291211211211211,000121
1998-06-261401401351357,000135
1998-06-251301301301303,000130
1998-06-241211211211217,000121
1998-06-231211211211212,000121
1998-06-191301301211244,000124
1998-06-1812513012512811,000128
1998-06-161221221211227,000122
1998-06-1514014012012015,000120
1998-06-121401401401401,000140
1998-06-0915015015015011,000150
1998-06-081501501501506,000150
1998-06-041401401321374,000137
1998-06-011451451351354,000135
1998-05-281401401401401,000140
1998-05-271421431421425,000142
1998-05-261401401331337,000133
1998-05-221351351331335,000133
1998-05-211351381341344,000134
1998-05-2013013113013111,000131
1998-05-181311311311311,000131
1998-05-1515015012013018,000130
1998-05-131501501501505,000150
1998-05-121691691601602,000160
1998-05-111401701401702,000170
1998-05-071501501501501,000150
1998-05-061721721581582,000158
1998-04-281621621621621,000162
1998-04-271641701641706,000170
1998-04-211691691691695,000169
1998-04-201581581581581,000158
1998-04-161751751751751,000175
1998-04-131841841841841,000184
1998-04-101801801791794,000179
1998-04-091751801751803,000180
1998-04-0815817515817511,000175
1998-04-0716016015515512,000155
1998-04-061601601601603,000160
1998-04-031551551551552,000155
1998-04-0216016016016012,000160
1998-04-011841841601602,000160
1998-03-311801801781785,000178
1998-03-301781901781909,000190
1998-03-271991991951986,000198
1998-03-261921991921996,000199
1998-03-2518518518018013,000180
1998-03-2419019018518522,000185
1998-03-231901901901906,000190
1998-03-201911941911943,000194
1998-03-192102102052055,000205
1998-03-182002001851853,000185
1998-03-172012042012045,000204
1998-03-162142142142146,000214
1998-03-1320520520520511,000205
1998-03-122092092052052,000205
1998-03-112102102102103,000210
1998-03-102012012002009,000200
1998-03-0923823921522924,000229
1998-03-0621822819822829,000228
1998-03-0524824821021892,000218
1998-03-04225250225250236,000250
1998-03-03180185160185182,000185
1998-03-0217518017518012,000180
1998-02-2717517517117113,000171
1998-02-261701701701708,000170
1998-02-251501601501602,000160
1998-02-2416917016016010,000160
1998-02-231751751601603,000160
1998-02-201601601601601,000160
1998-02-191601601601602,000160
1998-02-181601651601654,000165
1998-02-171601601601606,000160
1998-02-1616616616516521,000165
1998-02-1317017016516822,000168
1998-02-1216016516016037,000160
1998-02-1015816315816011,000160
1998-02-0915116615116319,000163
1998-02-0615015014015025,000150
1998-02-0515515814815315,000153
1998-02-041591591551552,000155
1998-02-031601601601601,000160
1998-02-021601601601603,000160
1998-01-301751751601605,000160
1998-01-291851851731737,000173
1998-01-2818018717517529,000175
1998-01-2718218217517619,000176
1998-01-2618718718718746,000187
1998-01-2314114113613711,000137
1998-01-221491491411416,000141
1998-01-2114015014015015,000150
1998-01-201481481351354,000135
1998-01-191351501351508,000150
1998-01-1612614512514511,000145
1998-01-121211261211239,000123
1998-01-0814014014014010,000140
1998-01-0714914914014019,000140
1998-01-0613614513014525,000145
1998-01-0512213012213011,000130

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