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
1999-12-30	121	126	118	121	8,000	121
1999-12-29	122	122	120	121	15,000	121
1999-12-28	129	129	120	121	20,000	121
1999-12-27	119	124	113	124	30,000	124
1999-12-24	111	115	111	115	51,000	115
1999-12-22	112	119	110	111	29,000	111
1999-12-21	121	124	120	120	27,000	120
1999-12-20	123	129	120	120	62,000	120
1999-12-17	125	125	124	124	10,000	124
1999-12-16	129	130	125	125	19,000	125
1999-12-15	130	130	125	125	18,000	125
1999-12-14	125	125	124	125	22,000	125
1999-12-13	130	130	121	121	32,000	121
1999-12-10	125	127	120	120	30,000	120
1999-12-09	130	130	124	129	43,000	129
1999-12-08	132	132	130	130	6,000	130
1999-12-07	133	139	132	132	18,000	132
1999-12-06	140	140	140	140	29,000	140
1999-12-03	136	136	132	132	27,000	132
1999-12-02	140	140	132	132	4,000	132
1999-12-01	135	135	135	135	5,000	135
1999-11-30	135	135	130	130	36,000	130
1999-11-29	140	140	135	135	15,000	135
1999-11-26	146	146	135	140	14,000	140
1999-11-25	140	150	138	138	17,000	138
1999-11-24	142	142	140	140	26,000	140
1999-11-22	150	150	140	140	19,000	140
1999-11-19	156	157	145	155	20,000	155
1999-11-18	160	162	150	159	38,000	159
1999-11-17	140	160	135	160	101,000	160
1999-11-16	136	136	133	134	22,000	134
1999-11-15	140	140	130	135	41,000	135
1999-11-12	146	146	142	145	25,000	145
1999-11-11	153	155	142	142	63,000	142
1999-11-10	151	154	142	154	38,000	154
1999-11-09	160	175	160	160	15,000	160
1999-11-08	171	175	156	175	26,000	175
1999-11-05	166	188	161	188	44,000	188
1999-11-04	175	180	171	171	26,000	171
1999-11-02	189	189	175	179	55,000	179
1999-11-01	196	200	185	190	255,000	190
1999-10-29	188	188	170	175	35,000	175
1999-10-28	192	196	170	183	202,000	183
1999-10-27	165	200	165	187	139,000	187
1999-10-26	162	166	162	164	52,000	164
1999-10-25	144	155	144	155	18,000	155
1999-10-22	142	142	141	142	14,000	142
1999-10-21	158	158	140	140	15,000	140
1999-10-20	150	154	150	150	14,000	150
1999-10-19	158	158	145	145	21,000	145
1999-10-18	152	152	135	138	31,000	138
1999-10-15	160	160	152	152	62,000	152
1999-10-14	134	161	133	150	249,000	150
1999-10-13	131	135	131	133	8,000	133
1999-10-12	140	140	139	139	17,000	139
1999-10-08	139	140	139	140	8,000	140
1999-10-07	140	140	140	140	6,000	140
1999-10-06	140	140	139	140	30,000	140
1999-10-05	143	144	143	143	6,000	143
1999-10-04	143	143	140	143	25,000	143
1999-10-01	145	145	140	144	15,000	144
1999-09-30	143	145	140	145	23,000	145
1999-09-29	142	142	142	142	11,000	142
1999-09-28	159	159	142	142	11,000	142
1999-09-27	164	164	163	163	18,000	163
1999-09-24	131	150	131	150	58,000	150
1999-09-22	151	151	125	126	101,000	126
1999-09-21	165	165	165	165	2,000	165
1999-09-20	171	179	165	165	12,000	165
1999-09-17	170	170	170	170	6,000	170
1999-09-16	165	165	165	165	4,000	165
1999-09-14	169	170	160	160	12,000	160
1999-09-13	175	175	160	169	20,000	169
1999-09-10	180	180	180	180	10,000	180
1999-09-08	170	170	170	170	9,000	170
1999-09-07	168	171	168	170	11,000	170
1999-09-06	180	180	178	178	3,000	178
1999-09-02	175	185	172	185	7,000	185
1999-09-01	185	185	180	182	8,000	182
1999-08-31	182	182	182	182	9,000	182
1999-08-30	182	182	182	182	2,000	182
1999-08-27	186	191	185	185	20,000	185
1999-08-26	184	186	184	185	34,000	185
1999-08-25	182	182	182	182	4,000	182
1999-08-24	185	185	182	182	26,000	182
1999-08-23	182	182	180	182	15,000	182
1999-08-20	180	180	180	180	2,000	180
1999-08-19	181	181	180	180	5,000	180
1999-08-18	182	182	182	182	10,000	182
1999-08-17	182	182	182	182	4,000	182
1999-08-16	185	185	180	181	11,000	181
1999-08-13	185	185	183	183	19,000	183
1999-08-12	180	185	180	185	8,000	185
1999-08-11	181	181	180	180	2,000	180
1999-08-06	177	181	176	181	15,000	181
1999-08-05	185	185	177	177	25,000	177
1999-08-04	183	185	181	185	10,000	185
1999-08-03	200	205	181	181	9,000	181
1999-08-02	190	191	175	181	83,000	181
1999-07-30	215	215	185	185	30,000	185
1999-07-29	218	218	206	215	11,000	215
1999-07-28	217	232	217	218	44,000	218
1999-07-27	218	218	218	218	9,000	218
1999-07-26	229	230	216	216	27,000	216
1999-07-23	229	229	217	217	10,000	217
1999-07-22	233	233	211	221	14,000	221
1999-07-21	248	248	233	233	5,000	233
1999-07-19	255	255	234	239	36,000	239
1999-07-16	254	259	250	255	75,000	255
1999-07-15	256	269	240	269	81,000	269
1999-07-14	230	275	229	259	251,000	259
1999-07-13	243	243	226	229	33,000	229
1999-07-12	234	247	234	240	117,000	240
1999-07-09	240	241	213	232	138,000	232
1999-07-08	220	237	215	237	195,000	237
1999-07-07	211	219	210	215	75,000	215
1999-07-06	205	210	195	195	17,000	195
1999-07-05	200	215	195	210	30,000	210
1999-07-02	210	210	201	210	17,000	210
1999-07-01	210	213	201	213	15,000	213
1999-06-30	201	214	200	214	12,000	214
1999-06-29	215	220	200	215	28,000	215
1999-06-28	220	220	204	205	17,000	205
1999-06-25	199	220	199	220	17,000	220
1999-06-24	210	219	206	219	61,000	219
1999-06-23	191	205	190	205	32,000	205
1999-06-22	190	192	190	191	9,000	191
1999-06-21	190	192	190	190	24,000	190
1999-06-18	194	194	191	191	18,000	191
1999-06-17	195	200	195	200	10,000	200
1999-06-16	190	191	190	191	6,000	191
1999-06-15	190	200	190	200	47,000	200
1999-06-14	195	195	195	195	6,000	195
1999-06-11	200	200	200	200	13,000	200
1999-06-10	197	197	195	196	6,000	196
1999-06-09	200	200	190	190	15,000	190
1999-06-08	203	203	198	198	4,000	198
1999-06-07	202	203	202	203	6,000	203
1999-06-04	230	230	200	200	14,000	200
1999-06-03	235	238	209	228	108,000	228
1999-06-02	180	230	180	230	85,000	230
1999-06-01	180	180	170	180	25,000	180
1999-05-31	170	180	170	180	15,000	180
1999-05-28	171	180	171	180	32,000	180
1999-05-27	183	185	170	170	20,000	170
1999-05-26	200	200	185	185	15,000	185
1999-05-25	195	200	195	195	8,000	195
1999-05-24	205	205	200	200	10,000	200
1999-05-21	209	209	203	203	10,000	203
1999-05-20	211	211	201	202	13,000	202
1999-05-19	220	220	210	215	19,000	215
1999-05-18	222	235	222	222	37,000	222
1999-05-17	215	255	215	247	160,000	247
1999-05-14	215	225	209	225	25,000	225
1999-05-13	220	230	220	220	94,000	220
1999-05-12	221	230	218	230	43,000	230
1999-05-11	225	235	225	226	69,000	226
1999-05-10	219	235	219	235	105,000	235
1999-05-07	206	217	203	217	121,000	217
1999-05-06	192	207	192	207	104,000	207
1999-04-30	195	196	186	190	42,000	190
1999-04-28	177	190	177	190	25,000	190
1999-04-27	190	190	185	190	7,000	190
1999-04-26	180	189	178	180	20,000	180
1999-04-23	190	190	177	177	28,000	177
1999-04-22	170	199	170	185	88,000	185
1999-04-21	180	186	166	175	40,000	175
1999-04-20	199	200	185	190	65,000	190
1999-04-19	189	210	184	200	185,000	200
1999-04-16	151	189	151	189	141,000	189
1999-04-15	157	160	157	157	10,000	157
1999-04-14	170	170	157	160	56,000	160
1999-04-13	150	168	150	168	57,000	168
1999-04-12	159	159	147	147	36,000	147
1999-04-09	161	166	152	153	21,000	153
1999-04-08	158	168	150	151	217,000	151
1999-04-07	121	160	118	160	121,000	160
1999-04-06	120	120	118	120	11,000	120
1999-04-05	115	121	115	119	29,000	119
1999-04-02	120	120	111	111	22,000	111
1999-04-01	124	124	110	122	10,000	122
1999-03-31	113	113	110	113	37,000	113
1999-03-30	115	115	112	113	7,000	113
1999-03-29	129	129	125	125	11,000	125
1999-03-26	128	130	128	130	14,000	130
1999-03-25	121	125	121	124	18,000	124
1999-03-24	122	122	121	121	13,000	121
1999-03-23	129	130	121	121	26,000	121
1999-03-19	122	125	120	125	33,000	125
1999-03-18	122	122	120	120	21,000	120
1999-03-17	122	124	115	121	47,000	121
1999-03-16	115	120	115	120	21,000	120
1999-03-15	118	118	118	118	3,000	118
1999-03-12	120	124	120	120	19,000	120
1999-03-11	115	124	115	120	50,000	120
1999-03-10	104	110	104	110	23,000	110
1999-03-09	104	107	102	105	10,000	105
1999-03-08	104	109	104	104	16,000	104
1999-03-05	101	104	101	104	4,000	104
1999-03-04	105	105	105	105	2,000	105
1999-03-03	104	105	100	100	28,000	100
1999-03-02	102	102	100	100	4,000	100
1999-03-01	102	102	102	102	14,000	102
1999-02-26	105	105	102	102	16,000	102
1999-02-25	100	100	100	100	3,000	100
1999-02-24	102	102	102	102	5,000	102
1999-02-23	96	102	95	102	18,000	102
1999-02-22	100	100	95	96	10,000	96
1999-02-19	98	98	96	98	9,000	98
1999-02-18	95	95	94	95	9,000	95
1999-02-17	100	100	95	96	21,000	96
1999-02-16	96	100	96	100	6,000	100
1999-02-12	102	102	100	100	11,000	100
1999-02-09	103	103	103	103	4,000	103
1999-02-08	92	93	92	93	7,000	93
1999-02-05	100	100	95	95	4,000	95
1999-02-04	100	100	100	100	5,000	100
1999-02-03	103	103	102	102	7,000	102
1999-02-02	101	101	101	101	6,000	101
1999-02-01	105	105	100	100	8,000	100
1999-01-29	101	101	101	101	5,000	101
1999-01-28	100	105	100	100	9,000	100
1999-01-27	105	105	100	100	4,000	100
1999-01-26	105	105	103	103	10,000	103
1999-01-25	98	101	98	101	10,000	101
1999-01-20	102	103	102	103	6,000	103
1999-01-19	102	102	102	102	1,000	102
1999-01-18	100	103	100	103	4,000	103
1999-01-14	103	103	100	100	6,000	100
1999-01-13	101	103	100	103	4,000	103
1999-01-11	98	104	98	103	6,000	103
1999-01-08	97	97	97	97	1,000	97
1999-01-06	97	97	95	95	5,000	95
1999-01-05	102	102	95	95	6,000	95
1999-01-04	103	103	100	100	3,000	100

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