6379 レイズネクスト(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 70 | 70 | 70 | 70 | 28,000 | 70 |
| 2001-12-27 | 69 | 69 | 67 | 67 | 13,000 | 67 |
| 2001-12-26 | 68 | 70 | 64 | 68 | 66,000 | 68 |
| 2001-12-25 | 63 | 66 | 63 | 66 | 22,000 | 66 |
| 2001-12-21 | 65 | 65 | 63 | 64 | 39,000 | 64 |
| 2001-12-20 | 65 | 65 | 64 | 64 | 18,000 | 64 |
| 2001-12-19 | 68 | 68 | 65 | 67 | 46,000 | 67 |
| 2001-12-18 | 67 | 68 | 66 | 67 | 54,000 | 67 |
| 2001-12-17 | 69 | 70 | 69 | 70 | 32,000 | 70 |
| 2001-12-14 | 68 | 69 | 65 | 69 | 30,000 | 69 |
| 2001-12-13 | 69 | 69 | 63 | 63 | 35,000 | 63 |
| 2001-12-12 | 70 | 70 | 66 | 66 | 32,000 | 66 |
| 2001-12-11 | 70 | 70 | 63 | 66 | 16,000 | 66 |
| 2001-12-10 | 72 | 72 | 66 | 67 | 33,000 | 67 |
| 2001-12-07 | 68 | 68 | 67 | 67 | 31,000 | 67 |
| 2001-12-06 | 71 | 73 | 68 | 68 | 56,000 | 68 |
| 2001-12-05 | 76 | 78 | 70 | 70 | 62,000 | 70 |
| 2001-12-04 | 69 | 79 | 68 | 73 | 178,000 | 73 |
| 2001-12-03 | 67 | 69 | 67 | 68 | 64,000 | 68 |
| 2001-11-30 | 67 | 72 | 65 | 66 | 161,000 | 66 |
| 2001-11-29 | 67 | 70 | 62 | 67 | 303,000 | 67 |
| 2001-11-28 | 66 | 73 | 57 | 65 | 741,000 | 65 |
| 2001-11-27 | 90 | 90 | 85 | 86 | 27,000 | 86 |
| 2001-11-26 | 93 | 93 | 87 | 87 | 17,000 | 87 |
| 2001-11-22 | 80 | 83 | 77 | 83 | 36,000 | 83 |
| 2001-11-21 | 84 | 84 | 80 | 80 | 26,000 | 80 |
| 2001-11-20 | 84 | 85 | 82 | 84 | 23,000 | 84 |
| 2001-11-19 | 84 | 84 | 83 | 84 | 8,000 | 84 |
| 2001-11-16 | 83 | 83 | 83 | 83 | 12,000 | 83 |
| 2001-11-15 | 85 | 85 | 84 | 84 | 11,000 | 84 |
| 2001-11-14 | 85 | 85 | 85 | 85 | 6,000 | 85 |
| 2001-11-13 | 85 | 85 | 85 | 85 | 15,000 | 85 |
| 2001-11-09 | 89 | 89 | 85 | 85 | 26,000 | 85 |
| 2001-11-08 | 86 | 87 | 86 | 87 | 5,000 | 87 |
| 2001-11-07 | 88 | 88 | 87 | 87 | 32,000 | 87 |
| 2001-11-06 | 88 | 93 | 88 | 88 | 10,000 | 88 |
| 2001-11-05 | 88 | 88 | 86 | 86 | 17,000 | 86 |
| 2001-11-02 | 90 | 90 | 90 | 90 | 5,000 | 90 |
| 2001-11-01 | 94 | 94 | 93 | 93 | 3,000 | 93 |
| 2001-10-31 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2001-10-30 | 94 | 97 | 94 | 96 | 25,000 | 96 |
| 2001-10-29 | 90 | 90 | 90 | 90 | 17,000 | 90 |
| 2001-10-26 | 89 | 90 | 89 | 90 | 30,000 | 90 |
| 2001-10-25 | 91 | 91 | 89 | 89 | 4,000 | 89 |
| 2001-10-23 | 90 | 90 | 90 | 90 | 4,000 | 90 |
| 2001-10-22 | 88 | 92 | 87 | 92 | 12,000 | 92 |
| 2001-10-19 | 88 | 91 | 88 | 88 | 17,000 | 88 |
| 2001-10-18 | 88 | 88 | 87 | 87 | 12,000 | 87 |
| 2001-10-17 | 89 | 89 | 88 | 88 | 23,000 | 88 |
| 2001-10-16 | 90 | 90 | 89 | 89 | 4,000 | 89 |
| 2001-10-15 | 90 | 90 | 90 | 90 | 6,000 | 90 |
| 2001-10-12 | 88 | 90 | 88 | 90 | 18,000 | 90 |
| 2001-10-11 | 89 | 89 | 89 | 89 | 10,000 | 89 |
| 2001-10-10 | 90 | 90 | 89 | 89 | 14,000 | 89 |
| 2001-10-09 | 92 | 92 | 89 | 89 | 16,000 | 89 |
| 2001-10-05 | 92 | 95 | 92 | 94 | 21,000 | 94 |
| 2001-10-04 | 90 | 92 | 90 | 92 | 33,000 | 92 |
| 2001-10-03 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2001-10-02 | 90 | 90 | 90 | 90 | 6,000 | 90 |
| 2001-10-01 | 90 | 90 | 89 | 90 | 12,000 | 90 |
| 2001-09-28 | 92 | 92 | 88 | 88 | 13,000 | 88 |
| 2001-09-27 | 91 | 91 | 91 | 91 | 8,000 | 91 |
| 2001-09-26 | 92 | 92 | 90 | 90 | 17,000 | 90 |
| 2001-09-25 | 88 | 89 | 87 | 87 | 19,000 | 87 |
| 2001-09-21 | 88 | 88 | 86 | 87 | 16,000 | 87 |
| 2001-09-20 | 89 | 90 | 87 | 90 | 23,000 | 90 |
| 2001-09-19 | 89 | 90 | 85 | 90 | 104,000 | 90 |
| 2001-09-18 | 85 | 86 | 85 | 86 | 13,000 | 86 |
| 2001-09-17 | 88 | 90 | 87 | 88 | 30,000 | 88 |
| 2001-09-14 | 88 | 90 | 88 | 90 | 13,000 | 90 |
| 2001-09-13 | 82 | 88 | 82 | 88 | 11,000 | 88 |
| 2001-09-12 | 85 | 87 | 82 | 82 | 33,000 | 82 |
| 2001-09-11 | 88 | 91 | 88 | 91 | 8,000 | 91 |
| 2001-09-10 | 93 | 93 | 87 | 87 | 25,000 | 87 |
| 2001-09-07 | 93 | 95 | 91 | 95 | 9,000 | 95 |
| 2001-09-06 | 95 | 95 | 91 | 93 | 32,000 | 93 |
| 2001-09-05 | 95 | 96 | 95 | 95 | 27,000 | 95 |
| 2001-09-04 | 97 | 97 | 95 | 95 | 18,000 | 95 |
| 2001-09-03 | 98 | 98 | 96 | 97 | 28,000 | 97 |
| 2001-08-31 | 98 | 99 | 97 | 97 | 18,000 | 97 |
| 2001-08-30 | 101 | 101 | 98 | 98 | 10,000 | 98 |
| 2001-08-29 | 105 | 105 | 101 | 101 | 12,000 | 101 |
| 2001-08-28 | 105 | 105 | 103 | 103 | 20,000 | 103 |
| 2001-08-27 | 104 | 105 | 102 | 103 | 32,000 | 103 |
| 2001-08-24 | 100 | 101 | 97 | 97 | 33,000 | 97 |
| 2001-08-23 | 101 | 102 | 98 | 98 | 36,000 | 98 |
| 2001-08-22 | 97 | 102 | 96 | 101 | 39,000 | 101 |
| 2001-08-21 | 98 | 99 | 97 | 99 | 27,000 | 99 |
| 2001-08-20 | 99 | 99 | 98 | 98 | 17,000 | 98 |
| 2001-08-17 | 100 | 100 | 98 | 99 | 7,000 | 99 |
| 2001-08-16 | 98 | 100 | 98 | 100 | 30,000 | 100 |
| 2001-08-15 | 100 | 102 | 98 | 101 | 21,000 | 101 |
| 2001-08-14 | 97 | 102 | 96 | 100 | 21,000 | 100 |
| 2001-08-13 | 102 | 102 | 100 | 101 | 9,000 | 101 |
| 2001-08-10 | 102 | 102 | 95 | 102 | 51,000 | 102 |
| 2001-08-09 | 103 | 103 | 102 | 102 | 9,000 | 102 |
| 2001-08-08 | 105 | 105 | 104 | 104 | 3,000 | 104 |
| 2001-08-07 | 102 | 102 | 101 | 102 | 35,000 | 102 |
| 2001-08-06 | 102 | 102 | 101 | 102 | 17,000 | 102 |
| 2001-08-03 | 104 | 104 | 101 | 102 | 9,000 | 102 |
| 2001-08-02 | 101 | 104 | 101 | 102 | 23,000 | 102 |
| 2001-08-01 | 105 | 105 | 101 | 101 | 22,000 | 101 |
| 2001-07-31 | 102 | 102 | 100 | 101 | 5,000 | 101 |
| 2001-07-30 | 107 | 107 | 102 | 102 | 13,000 | 102 |
| 2001-07-27 | 110 | 110 | 103 | 107 | 13,000 | 107 |
| 2001-07-26 | 112 | 112 | 100 | 109 | 41,000 | 109 |
| 2001-07-25 | 98 | 105 | 98 | 99 | 34,000 | 99 |
| 2001-07-24 | 95 | 98 | 95 | 97 | 25,000 | 97 |
| 2001-07-23 | 102 | 102 | 100 | 100 | 31,000 | 100 |
| 2001-07-19 | 103 | 105 | 103 | 103 | 54,000 | 103 |
| 2001-07-18 | 113 | 113 | 102 | 103 | 57,000 | 103 |
| 2001-07-17 | 115 | 115 | 113 | 113 | 8,000 | 113 |
| 2001-07-16 | 114 | 114 | 112 | 113 | 15,000 | 113 |
| 2001-07-13 | 113 | 114 | 112 | 114 | 4,000 | 114 |
| 2001-07-12 | 111 | 114 | 110 | 112 | 19,000 | 112 |
| 2001-07-11 | 115 | 115 | 112 | 112 | 14,000 | 112 |
| 2001-07-10 | 121 | 121 | 113 | 113 | 9,000 | 113 |
| 2001-07-09 | 110 | 112 | 110 | 112 | 33,000 | 112 |
| 2001-07-06 | 116 | 117 | 111 | 115 | 87,000 | 115 |
| 2001-07-05 | 122 | 122 | 117 | 117 | 40,000 | 117 |
| 2001-07-04 | 128 | 128 | 116 | 120 | 73,000 | 120 |
| 2001-07-03 | 133 | 133 | 125 | 125 | 45,000 | 125 |
| 2001-07-02 | 139 | 139 | 128 | 130 | 90,000 | 130 |
| 2001-06-29 | 133 | 133 | 128 | 129 | 39,000 | 129 |
| 2001-06-28 | 132 | 135 | 128 | 128 | 76,000 | 128 |
| 2001-06-27 | 139 | 139 | 127 | 127 | 156,000 | 127 |
| 2001-06-26 | 131 | 142 | 131 | 138 | 364,000 | 138 |
| 2001-06-25 | 123 | 130 | 121 | 129 | 221,000 | 129 |
| 2001-06-22 | 118 | 120 | 116 | 120 | 48,000 | 120 |
| 2001-06-21 | 125 | 125 | 116 | 120 | 116,000 | 120 |
| 2001-06-20 | 119 | 120 | 115 | 118 | 29,000 | 118 |
| 2001-06-19 | 123 | 123 | 115 | 116 | 30,000 | 116 |
| 2001-06-18 | 120 | 123 | 116 | 123 | 74,000 | 123 |
| 2001-06-15 | 113 | 113 | 101 | 113 | 98,000 | 113 |
| 2001-06-14 | 118 | 118 | 116 | 116 | 18,000 | 116 |
| 2001-06-13 | 119 | 121 | 115 | 121 | 27,000 | 121 |
| 2001-06-12 | 124 | 124 | 119 | 119 | 34,000 | 119 |
| 2001-06-11 | 124 | 126 | 123 | 125 | 42,000 | 125 |
| 2001-06-08 | 125 | 126 | 124 | 126 | 66,000 | 126 |
| 2001-06-07 | 127 | 127 | 120 | 124 | 57,000 | 124 |
| 2001-06-06 | 119 | 128 | 119 | 127 | 98,000 | 127 |
| 2001-06-05 | 115 | 120 | 115 | 117 | 81,000 | 117 |
| 2001-06-04 | 113 | 115 | 112 | 115 | 45,000 | 115 |
| 2001-06-01 | 114 | 120 | 114 | 115 | 55,000 | 115 |
| 2001-05-31 | 117 | 123 | 112 | 113 | 62,000 | 113 |
| 2001-05-30 | 115 | 124 | 112 | 112 | 174,000 | 112 |
| 2001-05-29 | 140 | 140 | 128 | 130 | 109,000 | 130 |
| 2001-05-28 | 135 | 144 | 131 | 137 | 247,000 | 137 |
| 2001-05-25 | 137 | 139 | 128 | 134 | 279,000 | 134 |
| 2001-05-24 | 119 | 145 | 117 | 135 | 549,000 | 135 |
| 2001-05-23 | 118 | 118 | 105 | 115 | 127,000 | 115 |
| 2001-05-22 | 109 | 125 | 108 | 116 | 200,000 | 116 |
| 2001-05-21 | 98 | 102 | 98 | 101 | 48,000 | 101 |
| 2001-05-18 | 95 | 98 | 94 | 94 | 28,000 | 94 |
| 2001-05-17 | 98 | 98 | 96 | 96 | 31,000 | 96 |
| 2001-05-16 | 100 | 100 | 98 | 98 | 32,000 | 98 |
| 2001-05-15 | 100 | 102 | 100 | 100 | 23,000 | 100 |
| 2001-05-14 | 102 | 102 | 100 | 100 | 29,000 | 100 |
| 2001-05-11 | 104 | 104 | 103 | 103 | 4,000 | 103 |
| 2001-05-10 | 101 | 104 | 100 | 104 | 16,000 | 104 |
| 2001-05-09 | 104 | 104 | 100 | 103 | 49,000 | 103 |
| 2001-05-08 | 106 | 106 | 105 | 105 | 54,000 | 105 |
| 2001-05-07 | 107 | 110 | 106 | 106 | 41,000 | 106 |
| 2001-05-02 | 107 | 110 | 106 | 107 | 64,000 | 107 |
| 2001-05-01 | 109 | 109 | 103 | 103 | 66,000 | 103 |
| 2001-04-27 | 110 | 110 | 106 | 107 | 56,000 | 107 |
| 2001-04-26 | 109 | 110 | 106 | 110 | 128,000 | 110 |
| 2001-04-25 | 105 | 105 | 103 | 104 | 41,000 | 104 |
| 2001-04-24 | 106 | 106 | 100 | 102 | 47,000 | 102 |
| 2001-04-23 | 105 | 107 | 102 | 102 | 36,000 | 102 |
| 2001-04-20 | 103 | 105 | 103 | 103 | 11,000 | 103 |
| 2001-04-19 | 109 | 109 | 102 | 102 | 20,000 | 102 |
| 2001-04-18 | 109 | 109 | 103 | 109 | 43,000 | 109 |
| 2001-04-17 | 107 | 109 | 102 | 109 | 28,000 | 109 |
| 2001-04-16 | 102 | 108 | 102 | 102 | 30,000 | 102 |
| 2001-04-13 | 102 | 102 | 101 | 102 | 29,000 | 102 |
| 2001-04-12 | 100 | 103 | 100 | 101 | 32,000 | 101 |
| 2001-04-11 | 106 | 107 | 101 | 105 | 36,000 | 105 |
| 2001-04-10 | 103 | 107 | 100 | 107 | 38,000 | 107 |
| 2001-04-09 | 107 | 108 | 90 | 100 | 50,000 | 100 |
| 2001-04-06 | 113 | 118 | 104 | 106 | 251,000 | 106 |
| 2001-04-05 | 87 | 113 | 85 | 112 | 286,000 | 112 |
| 2001-04-04 | 85 | 86 | 84 | 85 | 26,000 | 85 |
| 2001-04-03 | 84 | 89 | 84 | 85 | 10,000 | 85 |
| 2001-04-02 | 88 | 88 | 84 | 84 | 11,000 | 84 |
| 2001-03-30 | 88 | 89 | 84 | 84 | 36,000 | 84 |
| 2001-03-29 | 87 | 88 | 85 | 85 | 36,000 | 85 |
| 2001-03-28 | 87 | 87 | 82 | 86 | 68,000 | 86 |
| 2001-03-27 | 90 | 90 | 80 | 85 | 103,000 | 85 |
| 2001-03-26 | 93 | 94 | 89 | 89 | 114,000 | 89 |
| 2001-03-23 | 84 | 88 | 83 | 88 | 46,000 | 88 |
| 2001-03-22 | 93 | 94 | 84 | 84 | 173,000 | 84 |
| 2001-03-21 | 76 | 88 | 76 | 88 | 221,000 | 88 |
| 2001-03-19 | 71 | 76 | 71 | 75 | 134,000 | 75 |
| 2001-03-16 | 67 | 71 | 67 | 71 | 39,000 | 71 |
| 2001-03-15 | 71 | 71 | 66 | 66 | 96,000 | 66 |
| 2001-03-14 | 71 | 71 | 70 | 70 | 59,000 | 70 |
| 2001-03-13 | 70 | 71 | 68 | 71 | 95,000 | 71 |
| 2001-03-12 | 70 | 71 | 70 | 70 | 61,000 | 70 |
| 2001-03-09 | 70 | 71 | 69 | 71 | 86,000 | 71 |
| 2001-03-08 | 70 | 71 | 70 | 70 | 79,000 | 70 |
| 2001-03-07 | 72 | 72 | 70 | 70 | 83,000 | 70 |
| 2001-03-06 | 73 | 73 | 71 | 73 | 38,000 | 73 |
| 2001-03-05 | 75 | 76 | 73 | 73 | 93,000 | 73 |
| 2001-03-02 | 76 | 76 | 75 | 75 | 100,000 | 75 |
| 2001-03-01 | 75 | 76 | 75 | 75 | 115,000 | 75 |
| 2001-02-28 | 77 | 78 | 76 | 76 | 186,000 | 76 |
| 2001-02-27 | 80 | 80 | 75 | 75 | 205,000 | 75 |
| 2001-02-26 | 79 | 79 | 73 | 75 | 428,000 | 75 |
| 2001-02-23 | 78 | 83 | 75 | 77 | 365,000 | 77 |
| 2001-02-22 | 75 | 79 | 74 | 76 | 279,000 | 76 |
| 2001-02-21 | 72 | 75 | 72 | 73 | 182,000 | 73 |
| 2001-02-20 | 72 | 73 | 72 | 72 | 84,000 | 72 |
| 2001-02-19 | 75 | 75 | 73 | 73 | 32,000 | 73 |
| 2001-02-16 | 75 | 76 | 73 | 73 | 68,000 | 73 |
| 2001-02-15 | 77 | 78 | 75 | 76 | 32,000 | 76 |
| 2001-02-14 | 76 | 78 | 76 | 78 | 23,000 | 78 |
| 2001-02-13 | 78 | 78 | 75 | 76 | 68,000 | 76 |
| 2001-02-09 | 78 | 78 | 76 | 76 | 106,000 | 76 |
| 2001-02-08 | 82 | 82 | 75 | 77 | 25,000 | 77 |
| 2001-02-07 | 81 | 81 | 79 | 80 | 20,000 | 80 |
| 2001-02-06 | 83 | 85 | 82 | 84 | 28,000 | 84 |
| 2001-02-05 | 85 | 85 | 81 | 82 | 45,000 | 82 |
| 2001-02-02 | 82 | 85 | 82 | 85 | 12,000 | 85 |
| 2001-02-01 | 82 | 82 | 81 | 82 | 19,000 | 82 |
| 2001-01-31 | 82 | 82 | 81 | 81 | 5,000 | 81 |
| 2001-01-30 | 86 | 86 | 80 | 81 | 42,000 | 81 |
| 2001-01-29 | 80 | 81 | 77 | 80 | 42,000 | 80 |
| 2001-01-26 | 80 | 80 | 78 | 79 | 33,000 | 79 |
| 2001-01-24 | 79 | 80 | 78 | 80 | 29,000 | 80 |
| 2001-01-23 | 78 | 79 | 78 | 79 | 22,000 | 79 |
| 2001-01-22 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2001-01-19 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2001-01-18 | 75 | 78 | 75 | 78 | 4,000 | 78 |
| 2001-01-16 | 77 | 79 | 75 | 79 | 8,000 | 79 |
| 2001-01-15 | 80 | 80 | 76 | 76 | 24,000 | 76 |
| 2001-01-12 | 77 | 79 | 73 | 79 | 6,000 | 79 |
| 2001-01-11 | 72 | 81 | 72 | 79 | 16,000 | 79 |
| 2001-01-10 | 80 | 80 | 76 | 76 | 22,000 | 76 |
| 2001-01-09 | 77 | 80 | 77 | 80 | 33,000 | 80 |
| 2001-01-05 | 80 | 80 | 76 | 76 | 13,000 | 76 |
| 2001-01-04 | 86 | 86 | 80 | 80 | 10,000 | 80 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
