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
2001-12-287070707028,00070
2001-12-276969676713,00067
2001-12-266870646866,00068
2001-12-256366636622,00066
2001-12-216565636439,00064
2001-12-206565646418,00064
2001-12-196868656746,00067
2001-12-186768666754,00067
2001-12-176970697032,00070
2001-12-146869656930,00069
2001-12-136969636335,00063
2001-12-127070666632,00066
2001-12-117070636616,00066
2001-12-107272666733,00067
2001-12-076868676731,00067
2001-12-067173686856,00068
2001-12-057678707062,00070
2001-12-0469796873178,00073
2001-12-036769676864,00068
2001-11-3067726566161,00066
2001-11-2967706267303,00067
2001-11-2866735765741,00065
2001-11-279090858627,00086
2001-11-269393878717,00087
2001-11-228083778336,00083
2001-11-218484808026,00080
2001-11-208485828423,00084
2001-11-19848483848,00084
2001-11-168383838312,00083
2001-11-158585848411,00084
2001-11-14858585856,00085
2001-11-138585858515,00085
2001-11-098989858526,00085
2001-11-08868786875,00087
2001-11-078888878732,00087
2001-11-068893888810,00088
2001-11-058888868617,00086
2001-11-02909090905,00090
2001-11-01949493933,00093
2001-10-31909090901,00090
2001-10-309497949625,00096
2001-10-299090909017,00090
2001-10-268990899030,00090
2001-10-25919189894,00089
2001-10-23909090904,00090
2001-10-228892879212,00092
2001-10-198891888817,00088
2001-10-188888878712,00087
2001-10-178989888823,00088
2001-10-16909089894,00089
2001-10-15909090906,00090
2001-10-128890889018,00090
2001-10-118989898910,00089
2001-10-109090898914,00089
2001-10-099292898916,00089
2001-10-059295929421,00094
2001-10-049092909233,00092
2001-10-03909090903,00090
2001-10-02909090906,00090
2001-10-019090899012,00090
2001-09-289292888813,00088
2001-09-27919191918,00091
2001-09-269292909017,00090
2001-09-258889878719,00087
2001-09-218888868716,00087
2001-09-208990879023,00090
2001-09-1989908590104,00090
2001-09-188586858613,00086
2001-09-178890878830,00088
2001-09-148890889013,00090
2001-09-138288828811,00088
2001-09-128587828233,00082
2001-09-11889188918,00091
2001-09-109393878725,00087
2001-09-07939591959,00095
2001-09-069595919332,00093
2001-09-059596959527,00095
2001-09-049797959518,00095
2001-09-039898969728,00097
2001-08-319899979718,00097
2001-08-30101101989810,00098
2001-08-2910510510110112,000101
2001-08-2810510510310320,000103
2001-08-2710410510210332,000103
2001-08-24100101979733,00097
2001-08-23101102989836,00098
2001-08-22971029610139,000101
2001-08-219899979927,00099
2001-08-209999989817,00098
2001-08-1710010098997,00099
2001-08-16981009810030,000100
2001-08-151001029810121,000101
2001-08-14971029610021,000100
2001-08-131021021001019,000101
2001-08-101021029510251,000102
2001-08-091031031021029,000102
2001-08-081051051041043,000104
2001-08-0710210210110235,000102
2001-08-0610210210110217,000102
2001-08-031041041011029,000102
2001-08-0210110410110223,000102
2001-08-0110510510110122,000101
2001-07-311021021001015,000101
2001-07-3010710710210213,000102
2001-07-2711011010310713,000107
2001-07-2611211210010941,000109
2001-07-2598105989934,00099
2001-07-249598959725,00097
2001-07-2310210210010031,000100
2001-07-1910310510310354,000103
2001-07-1811311310210357,000103
2001-07-171151151131138,000113
2001-07-1611411411211315,000113
2001-07-131131141121144,000114
2001-07-1211111411011219,000112
2001-07-1111511511211214,000112
2001-07-101211211131139,000113
2001-07-0911011211011233,000112
2001-07-0611611711111587,000115
2001-07-0512212211711740,000117
2001-07-0412812811612073,000120
2001-07-0313313312512545,000125
2001-07-0213913912813090,000130
2001-06-2913313312812939,000129
2001-06-2813213512812876,000128
2001-06-27139139127127156,000127
2001-06-26131142131138364,000138
2001-06-25123130121129221,000129
2001-06-2211812011612048,000120
2001-06-21125125116120116,000120
2001-06-2011912011511829,000118
2001-06-1912312311511630,000116
2001-06-1812012311612374,000123
2001-06-1511311310111398,000113
2001-06-1411811811611618,000116
2001-06-1311912111512127,000121
2001-06-1212412411911934,000119
2001-06-1112412612312542,000125
2001-06-0812512612412666,000126
2001-06-0712712712012457,000124
2001-06-0611912811912798,000127
2001-06-0511512011511781,000117
2001-06-0411311511211545,000115
2001-06-0111412011411555,000115
2001-05-3111712311211362,000113
2001-05-30115124112112174,000112
2001-05-29140140128130109,000130
2001-05-28135144131137247,000137
2001-05-25137139128134279,000134
2001-05-24119145117135549,000135
2001-05-23118118105115127,000115
2001-05-22109125108116200,000116
2001-05-21981029810148,000101
2001-05-189598949428,00094
2001-05-179898969631,00096
2001-05-16100100989832,00098
2001-05-1510010210010023,000100
2001-05-1410210210010029,000100
2001-05-111041041031034,000103
2001-05-1010110410010416,000104
2001-05-0910410410010349,000103
2001-05-0810610610510554,000105
2001-05-0710711010610641,000106
2001-05-0210711010610764,000107
2001-05-0110910910310366,000103
2001-04-2711011010610756,000107
2001-04-26109110106110128,000110
2001-04-2510510510310441,000104
2001-04-2410610610010247,000102
2001-04-2310510710210236,000102
2001-04-2010310510310311,000103
2001-04-1910910910210220,000102
2001-04-1810910910310943,000109
2001-04-1710710910210928,000109
2001-04-1610210810210230,000102
2001-04-1310210210110229,000102
2001-04-1210010310010132,000101
2001-04-1110610710110536,000105
2001-04-1010310710010738,000107
2001-04-091071089010050,000100
2001-04-06113118104106251,000106
2001-04-058711385112286,000112
2001-04-048586848526,00085
2001-04-038489848510,00085
2001-04-028888848411,00084
2001-03-308889848436,00084
2001-03-298788858536,00085
2001-03-288787828668,00086
2001-03-2790908085103,00085
2001-03-2693948989114,00089
2001-03-238488838846,00088
2001-03-2293948484173,00084
2001-03-2176887688221,00088
2001-03-1971767175134,00075
2001-03-166771677139,00071
2001-03-157171666696,00066
2001-03-147171707059,00070
2001-03-137071687195,00071
2001-03-127071707061,00070
2001-03-097071697186,00071
2001-03-087071707079,00070
2001-03-077272707083,00070
2001-03-067373717338,00073
2001-03-057576737393,00073
2001-03-0276767575100,00075
2001-03-0175767575115,00075
2001-02-2877787676186,00076
2001-02-2780807575205,00075
2001-02-2679797375428,00075
2001-02-2378837577365,00077
2001-02-2275797476279,00076
2001-02-2172757273182,00073
2001-02-207273727284,00072
2001-02-197575737332,00073
2001-02-167576737368,00073
2001-02-157778757632,00076
2001-02-147678767823,00078
2001-02-137878757668,00076
2001-02-0978787676106,00076
2001-02-088282757725,00077
2001-02-078181798020,00080
2001-02-068385828428,00084
2001-02-058585818245,00082
2001-02-028285828512,00085
2001-02-018282818219,00082
2001-01-31828281815,00081
2001-01-308686808142,00081
2001-01-298081778042,00080
2001-01-268080787933,00079
2001-01-247980788029,00080
2001-01-237879787922,00079
2001-01-22787878781,00078
2001-01-19787878781,00078
2001-01-18757875784,00078
2001-01-16777975798,00079
2001-01-158080767624,00076
2001-01-12777973796,00079
2001-01-117281727916,00079
2001-01-108080767622,00076
2001-01-097780778033,00080
2001-01-058080767613,00076
2001-01-048686808010,00080

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