6379 レイズネクスト(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301211261181218,000121
1999-12-2912212212012115,000121
1999-12-2812912912012120,000121
1999-12-2711912411312430,000124
1999-12-2411111511111551,000115
1999-12-2211211911011129,000111
1999-12-2112112412012027,000120
1999-12-2012312912012062,000120
1999-12-1712512512412410,000124
1999-12-1612913012512519,000125
1999-12-1513013012512518,000125
1999-12-1412512512412522,000125
1999-12-1313013012112132,000121
1999-12-1012512712012030,000120
1999-12-0913013012412943,000129
1999-12-081321321301306,000130
1999-12-0713313913213218,000132
1999-12-0614014014014029,000140
1999-12-0313613613213227,000132
1999-12-021401401321324,000132
1999-12-011351351351355,000135
1999-11-3013513513013036,000130
1999-11-2914014013513515,000135
1999-11-2614614613514014,000140
1999-11-2514015013813817,000138
1999-11-2414214214014026,000140
1999-11-2215015014014019,000140
1999-11-1915615714515520,000155
1999-11-1816016215015938,000159
1999-11-17140160135160101,000160
1999-11-1613613613313422,000134
1999-11-1514014013013541,000135
1999-11-1214614614214525,000145
1999-11-1115315514214263,000142
1999-11-1015115414215438,000154
1999-11-0916017516016015,000160
1999-11-0817117515617526,000175
1999-11-0516618816118844,000188
1999-11-0417518017117126,000171
1999-11-0218918917517955,000179
1999-11-01196200185190255,000190
1999-10-2918818817017535,000175
1999-10-28192196170183202,000183
1999-10-27165200165187139,000187
1999-10-2616216616216452,000164
1999-10-2514415514415518,000155
1999-10-2214214214114214,000142
1999-10-2115815814014015,000140
1999-10-2015015415015014,000150
1999-10-1915815814514521,000145
1999-10-1815215213513831,000138
1999-10-1516016015215262,000152
1999-10-14134161133150249,000150
1999-10-131311351311338,000133
1999-10-1214014013913917,000139
1999-10-081391401391408,000140
1999-10-071401401401406,000140
1999-10-0614014013914030,000140
1999-10-051431441431436,000143
1999-10-0414314314014325,000143
1999-10-0114514514014415,000144
1999-09-3014314514014523,000145
1999-09-2914214214214211,000142
1999-09-2815915914214211,000142
1999-09-2716416416316318,000163
1999-09-2413115013115058,000150
1999-09-22151151125126101,000126
1999-09-211651651651652,000165
1999-09-2017117916516512,000165
1999-09-171701701701706,000170
1999-09-161651651651654,000165
1999-09-1416917016016012,000160
1999-09-1317517516016920,000169
1999-09-1018018018018010,000180
1999-09-081701701701709,000170
1999-09-0716817116817011,000170
1999-09-061801801781783,000178
1999-09-021751851721857,000185
1999-09-011851851801828,000182
1999-08-311821821821829,000182
1999-08-301821821821822,000182
1999-08-2718619118518520,000185
1999-08-2618418618418534,000185
1999-08-251821821821824,000182
1999-08-2418518518218226,000182
1999-08-2318218218018215,000182
1999-08-201801801801802,000180
1999-08-191811811801805,000180
1999-08-1818218218218210,000182
1999-08-171821821821824,000182
1999-08-1618518518018111,000181
1999-08-1318518518318319,000183
1999-08-121801851801858,000185
1999-08-111811811801802,000180
1999-08-0617718117618115,000181
1999-08-0518518517717725,000177
1999-08-0418318518118510,000185
1999-08-032002051811819,000181
1999-08-0219019117518183,000181
1999-07-3021521518518530,000185
1999-07-2921821820621511,000215
1999-07-2821723221721844,000218
1999-07-272182182182189,000218
1999-07-2622923021621627,000216
1999-07-2322922921721710,000217
1999-07-2223323321122114,000221
1999-07-212482482332335,000233
1999-07-1925525523423936,000239
1999-07-1625425925025575,000255
1999-07-1525626924026981,000269
1999-07-14230275229259251,000259
1999-07-1324324322622933,000229
1999-07-12234247234240117,000240
1999-07-09240241213232138,000232
1999-07-08220237215237195,000237
1999-07-0721121921021575,000215
1999-07-0620521019519517,000195
1999-07-0520021519521030,000210
1999-07-0221021020121017,000210
1999-07-0121021320121315,000213
1999-06-3020121420021412,000214
1999-06-2921522020021528,000215
1999-06-2822022020420517,000205
1999-06-2519922019922017,000220
1999-06-2421021920621961,000219
1999-06-2319120519020532,000205
1999-06-221901921901919,000191
1999-06-2119019219019024,000190
1999-06-1819419419119118,000191
1999-06-1719520019520010,000200
1999-06-161901911901916,000191
1999-06-1519020019020047,000200
1999-06-141951951951956,000195
1999-06-1120020020020013,000200
1999-06-101971971951966,000196
1999-06-0920020019019015,000190
1999-06-082032031981984,000198
1999-06-072022032022036,000203
1999-06-0423023020020014,000200
1999-06-03235238209228108,000228
1999-06-0218023018023085,000230
1999-06-0118018017018025,000180
1999-05-3117018017018015,000180
1999-05-2817118017118032,000180
1999-05-2718318517017020,000170
1999-05-2620020018518515,000185
1999-05-251952001951958,000195
1999-05-2420520520020010,000200
1999-05-2120920920320310,000203
1999-05-2021121120120213,000202
1999-05-1922022021021519,000215
1999-05-1822223522222237,000222
1999-05-17215255215247160,000247
1999-05-1421522520922525,000225
1999-05-1322023022022094,000220
1999-05-1222123021823043,000230
1999-05-1122523522522669,000226
1999-05-10219235219235105,000235
1999-05-07206217203217121,000217
1999-05-06192207192207104,000207
1999-04-3019519618619042,000190
1999-04-2817719017719025,000190
1999-04-271901901851907,000190
1999-04-2618018917818020,000180
1999-04-2319019017717728,000177
1999-04-2217019917018588,000185
1999-04-2118018616617540,000175
1999-04-2019920018519065,000190
1999-04-19189210184200185,000200
1999-04-16151189151189141,000189
1999-04-1515716015715710,000157
1999-04-1417017015716056,000160
1999-04-1315016815016857,000168
1999-04-1215915914714736,000147
1999-04-0916116615215321,000153
1999-04-08158168150151217,000151
1999-04-07121160118160121,000160
1999-04-0612012011812011,000120
1999-04-0511512111511929,000119
1999-04-0212012011111122,000111
1999-04-0112412411012210,000122
1999-03-3111311311011337,000113
1999-03-301151151121137,000113
1999-03-2912912912512511,000125
1999-03-2612813012813014,000130
1999-03-2512112512112418,000124
1999-03-2412212212112113,000121
1999-03-2312913012112126,000121
1999-03-1912212512012533,000125
1999-03-1812212212012021,000120
1999-03-1712212411512147,000121
1999-03-1611512011512021,000120
1999-03-151181181181183,000118
1999-03-1212012412012019,000120
1999-03-1111512411512050,000120
1999-03-1010411010411023,000110
1999-03-0910410710210510,000105
1999-03-0810410910410416,000104
1999-03-051011041011044,000104
1999-03-041051051051052,000105
1999-03-0310410510010028,000100
1999-03-021021021001004,000100
1999-03-0110210210210214,000102
1999-02-2610510510210216,000102
1999-02-251001001001003,000100
1999-02-241021021021025,000102
1999-02-23961029510218,000102
1999-02-22100100959610,00096
1999-02-19989896989,00098
1999-02-18959594959,00095
1999-02-17100100959621,00096
1999-02-1696100961006,000100
1999-02-1210210210010011,000100
1999-02-091031031031034,000103
1999-02-08929392937,00093
1999-02-0510010095954,00095
1999-02-041001001001005,000100
1999-02-031031031021027,000102
1999-02-021011011011016,000101
1999-02-011051051001008,000100
1999-01-291011011011015,000101
1999-01-281001051001009,000100
1999-01-271051051001004,000100
1999-01-2610510510310310,000103
1999-01-25981019810110,000101
1999-01-201021031021036,000103
1999-01-191021021021021,000102
1999-01-181001031001034,000103
1999-01-141031031001006,000100
1999-01-131011031001034,000103
1999-01-1198104981036,000103
1999-01-08979797971,00097
1999-01-06979795955,00095
1999-01-0510210295956,00095
1999-01-041031031001003,000100

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