6379 レイズネクスト(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-28	86	86	86	86	7,000	86
2000-12-27	89	89	81	81	14,000	81
2000-12-26	88	88	80	80	26,000	80
2000-12-25	80	81	80	80	9,000	80
2000-12-22	77	82	77	81	30,000	81
2000-12-21	78	78	70	77	69,000	77
2000-12-20	87	87	85	85	11,000	85
2000-12-19	87	90	87	90	8,000	90
2000-12-18	92	92	88	88	5,000	88
2000-12-15	93	93	85	85	59,000	85
2000-12-14	93	93	93	93	26,000	93
2000-12-13	95	95	93	93	25,000	93
2000-12-12	100	100	94	95	21,000	95
2000-12-11	102	107	100	100	85,000	100
2000-12-08	92	96	92	92	40,000	92
2000-12-07	93	93	92	92	36,000	92
2000-12-06	91	96	91	95	24,000	95
2000-12-05	95	95	94	95	16,000	95
2000-12-04	95	96	94	96	30,000	96
2000-12-01	99	99	94	99	8,000	99
2000-11-30	96	96	96	96	7,000	96
2000-11-29	96	96	95	96	11,000	96
2000-11-28	96	96	91	96	7,000	96
2000-11-27	96	98	96	97	13,000	97
2000-11-24	100	100	96	96	44,000	96
2000-11-22	90	90	90	90	8,000	90
2000-11-21	87	87	87	87	4,000	87
2000-11-20	88	90	85	85	14,000	85
2000-11-17	91	93	90	90	32,000	90
2000-11-16	93	93	91	91	6,000	91
2000-11-15	93	93	93	93	14,000	93
2000-11-14	91	91	91	91	1,000	91
2000-11-13	93	93	91	93	8,000	93
2000-11-10	94	95	93	93	5,000	93
2000-11-09	93	94	93	94	3,000	94
2000-11-07	91	94	91	93	16,000	93
2000-11-06	90	94	90	94	9,000	94
2000-11-02	95	95	90	90	19,000	90
2000-11-01	99	99	99	99	1,000	99
2000-10-31	92	92	90	90	4,000	90
2000-10-30	100	100	92	92	17,000	92
2000-10-27	99	99	95	95	17,000	95
2000-10-26	95	95	95	95	17,000	95
2000-10-25	95	96	95	96	2,000	96
2000-10-24	100	100	96	96	14,000	96
2000-10-23	100	100	97	97	4,000	97
2000-10-20	99	100	95	100	13,000	100
2000-10-19	86	94	86	91	26,000	91
2000-10-18	101	101	99	99	42,000	99
2000-10-17	101	101	100	100	41,000	100
2000-10-16	105	105	101	101	33,000	101
2000-10-13	105	106	105	105	16,000	105
2000-10-12	100	100	100	100	180,000	100
2000-10-11	101	101	100	100	12,000	100
2000-10-10	105	105	100	103	15,000	103
2000-10-06	105	105	103	105	14,000	105
2000-10-05	107	107	105	105	49,000	105
2000-10-04	109	109	106	107	12,000	107
2000-10-03	110	110	110	110	1,000	110
2000-10-02	114	114	113	113	3,000	113
2000-09-29	107	114	107	114	7,000	114
2000-09-28	110	110	105	105	11,000	105
2000-09-27	110	110	108	108	19,000	108
2000-09-26	107	114	107	114	11,000	114
2000-09-25	114	114	107	107	16,000	107
2000-09-22	106	115	106	115	6,000	115
2000-09-21	109	109	109	109	2,000	109
2000-09-20	109	113	109	109	6,000	109
2000-09-18	115	115	110	110	5,000	110
2000-09-14	107	111	105	111	23,000	111
2000-09-13	113	115	112	112	10,000	112
2000-09-12	113	113	110	113	5,000	113
2000-09-11	115	120	110	113	19,000	113
2000-09-08	105	115	105	115	7,000	115
2000-09-07	105	105	103	104	7,000	104
2000-09-06	105	105	105	105	6,000	105
2000-09-05	108	110	105	105	10,000	105
2000-09-04	111	111	107	107	21,000	107
2000-09-01	112	112	111	111	4,000	111
2000-08-31	108	111	108	111	11,000	111
2000-08-30	110	111	109	109	7,000	109
2000-08-29	106	106	106	106	1,000	106
2000-08-28	111	112	105	112	20,000	112
2000-08-25	111	113	110	113	9,000	113
2000-08-24	113	114	113	114	6,000	114
2000-08-23	113	113	113	113	5,000	113
2000-08-22	106	113	106	113	16,000	113
2000-08-21	105	107	105	107	6,000	107
2000-08-17	108	110	108	108	15,000	108
2000-08-16	112	112	110	110	7,000	110
2000-08-15	115	115	110	110	6,000	110
2000-08-14	110	110	110	110	1,000	110
2000-08-11	109	109	108	108	3,000	108
2000-08-09	105	105	105	105	1,000	105
2000-08-08	110	110	105	106	4,000	106
2000-08-07	113	113	110	110	21,000	110
2000-08-04	110	112	110	112	9,000	112
2000-08-03	111	115	111	115	30,000	115
2000-08-02	115	115	110	111	15,000	111
2000-08-01	114	114	106	110	6,000	110
2000-07-31	110	110	100	105	21,000	105
2000-07-28	115	115	110	112	25,000	112
2000-07-27	114	115	112	112	4,000	112
2000-07-26	119	119	119	119	7,000	119
2000-07-25	117	117	110	111	35,000	111
2000-07-24	117	118	117	117	16,000	117
2000-07-21	121	124	119	124	16,000	124
2000-07-19	122	122	113	121	16,000	121
2000-07-18	125	125	119	125	16,000	125
2000-07-17	128	128	128	128	6,000	128
2000-07-14	130	130	128	128	15,000	128
2000-07-13	130	137	128	130	51,000	130
2000-07-12	127	129	126	129	14,000	129
2000-07-11	128	130	128	129	17,000	129
2000-07-10	130	130	128	128	9,000	128
2000-07-07	131	131	127	130	12,000	130
2000-07-06	129	130	127	130	38,000	130
2000-07-05	130	133	128	128	41,000	128
2000-07-04	132	133	129	133	54,000	133
2000-07-03	134	135	132	132	54,000	132
2000-06-30	129	132	128	132	15,000	132
2000-06-29	135	135	126	130	75,000	130
2000-06-28	138	138	127	135	88,000	135
2000-06-27	143	143	135	137	76,000	137
2000-06-26	145	145	136	137	89,000	137
2000-06-23	125	135	125	132	143,000	132
2000-06-22	130	135	127	127	130,000	127
2000-06-21	124	127	121	127	126,000	127
2000-06-20	113	123	113	120	118,000	120
2000-06-19	115	119	110	110	90,000	110
2000-06-16	104	112	104	110	166,000	110
2000-06-15	103	104	103	103	58,000	103
2000-06-14	101	104	101	103	51,000	103
2000-06-13	100	103	100	102	34,000	102
2000-06-12	98	100	98	100	18,000	100
2000-06-09	100	100	98	98	74,000	98
2000-06-08	100	100	98	100	23,000	100
2000-06-07	100	100	99	100	22,000	100
2000-06-06	99	100	99	99	40,000	99
2000-06-05	114	114	98	98	23,000	98
2000-06-02	98	100	97	100	10,000	100
2000-06-01	100	103	98	98	33,000	98
2000-05-31	96	96	95	96	39,000	96
2000-05-30	96	99	95	95	17,000	95
2000-05-29	99	100	95	100	29,000	100
2000-05-26	100	100	95	99	14,000	99
2000-05-25	100	100	98	98	32,000	98
2000-05-24	98	100	97	98	17,000	98
2000-05-23	99	100	97	100	21,000	100
2000-05-22	102	102	99	99	32,000	99
2000-05-19	101	101	100	100	13,000	100
2000-05-18	101	101	101	101	1,000	101
2000-05-17	104	110	101	101	28,000	101
2000-05-16	115	115	105	105	39,000	105
2000-05-15	105	110	101	110	68,000	110
2000-05-12	98	102	98	100	60,000	100
2000-05-11	98	99	98	98	20,000	98
2000-05-10	95	98	95	98	16,000	98
2000-05-09	91	95	91	95	28,000	95
2000-05-08	102	102	101	101	15,000	101
2000-05-02	103	103	101	102	14,000	102
2000-05-01	105	105	102	103	14,000	103
2000-04-28	98	109	98	105	30,000	105
2000-04-27	100	100	98	98	10,000	98
2000-04-26	104	104	104	104	11,000	104
2000-04-25	101	103	100	103	34,000	103
2000-04-24	102	102	100	101	12,000	101
2000-04-21	108	109	103	103	14,000	103
2000-04-20	105	110	105	110	46,000	110
2000-04-19	110	110	105	105	32,000	105
2000-04-18	112	112	105	105	23,000	105
2000-04-17	108	108	101	102	9,000	102
2000-04-14	108	110	108	110	8,000	110
2000-04-13	112	112	108	108	3,000	108
2000-04-12	113	113	113	113	6,000	113
2000-04-11	111	112	108	108	10,000	108
2000-04-10	114	114	112	113	6,000	113
2000-04-07	120	120	113	113	22,000	113
2000-04-06	120	120	120	120	4,000	120
2000-04-05	129	129	120	120	26,000	120
2000-04-04	120	125	120	122	12,000	122
2000-04-03	130	130	120	120	22,000	120
2000-03-31	130	135	130	135	11,000	135
2000-03-30	126	126	120	126	26,000	126
2000-03-29	126	126	120	121	17,000	121
2000-03-28	140	140	130	135	135,000	135
2000-03-27	136	144	117	140	197,000	140
2000-03-24	106	106	105	106	13,000	106
2000-03-23	105	106	103	106	9,000	106
2000-03-22	102	105	102	102	11,000	102
2000-03-21	101	106	101	106	15,000	106
2000-03-17	103	106	102	106	23,000	106
2000-03-16	101	102	101	102	23,000	102
2000-03-15	105	105	102	102	18,000	102
2000-03-14	105	108	105	108	21,000	108
2000-03-13	102	110	102	109	12,000	109
2000-03-10	101	101	101	101	7,000	101
2000-03-09	101	106	101	103	28,000	103
2000-03-08	101	102	101	101	15,000	101
2000-03-07	105	106	104	106	10,000	106
2000-03-06	107	107	106	106	3,000	106
2000-03-03	110	110	106	106	6,000	106
2000-03-02	107	107	106	106	10,000	106
2000-03-01	107	108	107	107	14,000	107
2000-02-29	107	107	107	107	8,000	107
2000-02-28	123	123	106	106	20,000	106
2000-02-25	103	103	103	103	7,000	103
2000-02-24	103	105	102	102	22,000	102
2000-02-23	101	102	101	102	6,000	102
2000-02-22	101	114	101	114	12,000	114
2000-02-21	105	105	105	105	6,000	105
2000-02-18	111	111	100	100	41,000	100
2000-02-17	111	115	111	115	8,000	115
2000-02-16	111	112	110	111	25,000	111
2000-02-15	112	112	112	112	10,000	112
2000-02-14	112	112	112	112	14,000	112
2000-02-10	120	120	112	112	6,000	112
2000-02-09	113	113	112	112	16,000	112
2000-02-08	115	115	115	115	5,000	115
2000-02-07	120	120	113	120	27,000	120
2000-02-04	117	123	115	120	8,000	120
2000-02-03	115	115	115	115	9,000	115
2000-02-02	115	115	112	113	87,000	113
2000-02-01	115	115	112	112	7,000	112
2000-01-31	111	113	111	111	39,000	111
2000-01-28	111	111	109	111	79,000	111
2000-01-27	115	115	111	111	13,000	111
2000-01-26	116	116	111	115	30,000	115
2000-01-25	115	116	115	116	28,000	116
2000-01-24	119	120	115	120	28,000	120
2000-01-21	120	120	119	119	29,000	119
2000-01-20	120	120	119	120	54,000	120
2000-01-19	125	125	120	120	118,000	120
2000-01-18	126	129	120	126	66,000	126
2000-01-17	124	130	115	123	151,000	123
2000-01-14	104	110	101	110	179,000	110
2000-01-13	104	104	100	101	125,000	101
2000-01-12	104	105	100	104	43,000	104
2000-01-11	114	114	105	105	37,000	105
2000-01-07	110	111	109	109	27,000	109
2000-01-06	115	115	111	111	36,000	111
2000-01-05	121	121	118	118	28,000	118
2000-01-04	121	121	121	121	11,000	121

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