6379 レイズネクスト(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 76 | 76 | 74 | 75 | 44,000 | 75 |
| 2002-12-27 | 74 | 74 | 73 | 73 | 34,000 | 73 |
| 2002-12-26 | 74 | 74 | 70 | 72 | 45,000 | 72 |
| 2002-12-25 | 74 | 75 | 70 | 73 | 81,000 | 73 |
| 2002-12-24 | 73 | 75 | 73 | 73 | 107,000 | 73 |
| 2002-12-20 | 72 | 73 | 71 | 71 | 51,000 | 71 |
| 2002-12-19 | 71 | 74 | 71 | 71 | 14,000 | 71 |
| 2002-12-18 | 75 | 75 | 70 | 75 | 50,000 | 75 |
| 2002-12-17 | 76 | 76 | 72 | 75 | 26,000 | 75 |
| 2002-12-16 | 76 | 76 | 71 | 74 | 55,000 | 74 |
| 2002-12-13 | 76 | 76 | 72 | 75 | 49,000 | 75 |
| 2002-12-12 | 74 | 74 | 71 | 74 | 65,000 | 74 |
| 2002-12-11 | 76 | 76 | 73 | 74 | 41,000 | 74 |
| 2002-12-10 | 77 | 77 | 73 | 75 | 45,000 | 75 |
| 2002-12-09 | 78 | 78 | 73 | 75 | 49,000 | 75 |
| 2002-12-06 | 76 | 76 | 70 | 76 | 78,000 | 76 |
| 2002-12-05 | 78 | 78 | 76 | 77 | 22,000 | 77 |
| 2002-12-04 | 77 | 80 | 76 | 78 | 29,000 | 78 |
| 2002-12-03 | 77 | 79 | 77 | 78 | 25,000 | 78 |
| 2002-12-02 | 77 | 79 | 76 | 76 | 60,000 | 76 |
| 2002-11-29 | 76 | 80 | 76 | 77 | 35,000 | 77 |
| 2002-11-28 | 78 | 81 | 78 | 80 | 96,000 | 80 |
| 2002-11-27 | 82 | 82 | 76 | 77 | 81,000 | 77 |
| 2002-11-26 | 83 | 85 | 79 | 80 | 80,000 | 80 |
| 2002-11-25 | 77 | 82 | 76 | 77 | 70,000 | 77 |
| 2002-11-22 | 75 | 78 | 74 | 77 | 18,000 | 77 |
| 2002-11-21 | 75 | 75 | 72 | 75 | 27,000 | 75 |
| 2002-11-20 | 65 | 69 | 65 | 67 | 38,000 | 67 |
| 2002-11-19 | 75 | 75 | 68 | 70 | 86,000 | 70 |
| 2002-11-18 | 78 | 78 | 75 | 75 | 64,000 | 75 |
| 2002-11-15 | 79 | 79 | 76 | 76 | 63,000 | 76 |
| 2002-11-14 | 83 | 87 | 79 | 79 | 172,000 | 79 |
| 2002-11-13 | 76 | 83 | 76 | 83 | 45,000 | 83 |
| 2002-11-12 | 80 | 80 | 75 | 76 | 85,000 | 76 |
| 2002-11-11 | 81 | 81 | 79 | 81 | 48,000 | 81 |
| 2002-11-08 | 82 | 82 | 80 | 81 | 59,000 | 81 |
| 2002-11-07 | 84 | 84 | 82 | 84 | 21,000 | 84 |
| 2002-11-06 | 82 | 84 | 82 | 82 | 34,000 | 82 |
| 2002-11-05 | 83 | 83 | 81 | 82 | 36,000 | 82 |
| 2002-11-01 | 79 | 82 | 79 | 81 | 49,000 | 81 |
| 2002-10-31 | 83 | 85 | 80 | 83 | 95,000 | 83 |
| 2002-10-30 | 85 | 85 | 82 | 82 | 33,000 | 82 |
| 2002-10-29 | 86 | 86 | 82 | 82 | 50,000 | 82 |
| 2002-10-28 | 86 | 86 | 83 | 84 | 51,000 | 84 |
| 2002-10-25 | 84 | 84 | 83 | 83 | 34,000 | 83 |
| 2002-10-24 | 86 | 86 | 83 | 83 | 40,000 | 83 |
| 2002-10-23 | 85 | 88 | 84 | 87 | 54,000 | 87 |
| 2002-10-22 | 89 | 91 | 86 | 86 | 67,000 | 86 |
| 2002-10-21 | 86 | 88 | 84 | 88 | 125,000 | 88 |
| 2002-10-18 | 88 | 88 | 85 | 86 | 41,000 | 86 |
| 2002-10-17 | 88 | 89 | 85 | 87 | 49,000 | 87 |
| 2002-10-16 | 93 | 93 | 87 | 87 | 61,000 | 87 |
| 2002-10-15 | 87 | 89 | 86 | 88 | 69,000 | 88 |
| 2002-10-11 | 83 | 88 | 83 | 85 | 78,000 | 85 |
| 2002-10-10 | 85 | 86 | 79 | 82 | 243,000 | 82 |
| 2002-10-09 | 87 | 90 | 86 | 89 | 91,000 | 89 |
| 2002-10-08 | 85 | 91 | 85 | 87 | 156,000 | 87 |
| 2002-10-07 | 93 | 95 | 88 | 90 | 153,000 | 90 |
| 2002-10-04 | 90 | 97 | 88 | 97 | 135,000 | 97 |
| 2002-10-03 | 100 | 100 | 85 | 93 | 331,000 | 93 |
| 2002-10-02 | 115 | 118 | 102 | 102 | 1,107,000 | 102 |
| 2002-10-01 | 91 | 113 | 90 | 113 | 802,000 | 113 |
| 2002-09-30 | 93 | 94 | 91 | 92 | 75,000 | 92 |
| 2002-09-27 | 96 | 97 | 91 | 93 | 211,000 | 93 |
| 2002-09-26 | 86 | 96 | 85 | 93 | 229,000 | 93 |
| 2002-09-25 | 83 | 85 | 83 | 85 | 58,000 | 85 |
| 2002-09-24 | 84 | 85 | 83 | 83 | 89,000 | 83 |
| 2002-09-20 | 84 | 87 | 83 | 83 | 137,000 | 83 |
| 2002-09-19 | 84 | 89 | 84 | 87 | 125,000 | 87 |
| 2002-09-18 | 85 | 87 | 82 | 82 | 92,000 | 82 |
| 2002-09-17 | 85 | 87 | 84 | 85 | 101,000 | 85 |
| 2002-09-13 | 87 | 89 | 84 | 85 | 132,000 | 85 |
| 2002-09-12 | 91 | 91 | 85 | 87 | 104,000 | 87 |
| 2002-09-11 | 92 | 92 | 89 | 89 | 44,000 | 89 |
| 2002-09-10 | 91 | 92 | 89 | 91 | 71,000 | 91 |
| 2002-09-09 | 86 | 95 | 85 | 92 | 88,000 | 92 |
| 2002-09-06 | 87 | 87 | 85 | 87 | 57,000 | 87 |
| 2002-09-05 | 85 | 90 | 85 | 89 | 109,000 | 89 |
| 2002-09-04 | 86 | 88 | 82 | 82 | 168,000 | 82 |
| 2002-09-03 | 91 | 94 | 86 | 90 | 224,000 | 90 |
| 2002-09-02 | 100 | 100 | 90 | 92 | 169,000 | 92 |
| 2002-08-30 | 100 | 102 | 96 | 99 | 271,000 | 99 |
| 2002-08-29 | 105 | 105 | 100 | 101 | 139,000 | 101 |
| 2002-08-28 | 104 | 107 | 103 | 105 | 126,000 | 105 |
| 2002-08-27 | 105 | 105 | 102 | 104 | 70,000 | 104 |
| 2002-08-26 | 106 | 108 | 103 | 104 | 146,000 | 104 |
| 2002-08-23 | 106 | 109 | 106 | 107 | 126,000 | 107 |
| 2002-08-22 | 120 | 120 | 105 | 108 | 450,000 | 108 |
| 2002-08-21 | 103 | 118 | 100 | 118 | 766,000 | 118 |
| 2002-08-20 | 103 | 105 | 103 | 103 | 101,000 | 103 |
| 2002-08-19 | 107 | 107 | 102 | 106 | 131,000 | 106 |
| 2002-08-16 | 110 | 113 | 107 | 108 | 130,000 | 108 |
| 2002-08-15 | 108 | 115 | 103 | 108 | 484,000 | 108 |
| 2002-08-14 | 109 | 109 | 102 | 104 | 232,000 | 104 |
| 2002-08-13 | 109 | 114 | 106 | 108 | 329,000 | 108 |
| 2002-08-12 | 120 | 122 | 109 | 114 | 363,000 | 114 |
| 2002-08-09 | 116 | 125 | 110 | 120 | 973,000 | 120 |
| 2002-08-08 | 117 | 123 | 113 | 116 | 1,143,000 | 116 |
| 2002-08-07 | 103 | 118 | 103 | 118 | 1,229,000 | 118 |
| 2002-08-06 | 102 | 114 | 97 | 99 | 1,097,000 | 99 |
| 2002-08-05 | 101 | 105 | 95 | 99 | 873,000 | 99 |
| 2002-08-02 | 116 | 118 | 106 | 108 | 610,000 | 108 |
| 2002-08-01 | 132 | 134 | 116 | 120 | 938,000 | 120 |
| 2002-07-31 | 135 | 143 | 128 | 131 | 1,573,000 | 131 |
| 2002-07-30 | 130 | 155 | 126 | 130 | 3,515,000 | 130 |
| 2002-07-29 | 132 | 134 | 118 | 123 | 1,322,000 | 123 |
| 2002-07-26 | 124 | 143 | 116 | 122 | 801,000 | 122 |
| 2002-07-25 | 154 | 159 | 121 | 127 | 2,034,000 | 127 |
| 2002-07-24 | 180 | 211 | 136 | 144 | 3,518,000 | 144 |
| 2002-07-23 | 150 | 194 | 149 | 173 | 4,595,000 | 173 |
| 2002-07-22 | 127 | 144 | 122 | 144 | 1,331,000 | 144 |
| 2002-07-19 | 128 | 134 | 123 | 130 | 1,059,000 | 130 |
| 2002-07-18 | 115 | 128 | 113 | 127 | 948,000 | 127 |
| 2002-07-17 | 115 | 115 | 106 | 112 | 272,000 | 112 |
| 2002-07-16 | 117 | 119 | 112 | 113 | 383,000 | 113 |
| 2002-07-15 | 121 | 125 | 115 | 119 | 905,000 | 119 |
| 2002-07-12 | 110 | 117 | 107 | 116 | 708,000 | 116 |
| 2002-07-11 | 103 | 111 | 101 | 106 | 333,000 | 106 |
| 2002-07-10 | 112 | 117 | 107 | 107 | 581,000 | 107 |
| 2002-07-09 | 97 | 117 | 97 | 117 | 1,393,000 | 117 |
| 2002-07-08 | 96 | 105 | 95 | 99 | 747,000 | 99 |
| 2002-07-05 | 82 | 90 | 81 | 89 | 166,000 | 89 |
| 2002-07-04 | 80 | 81 | 78 | 80 | 29,000 | 80 |
| 2002-07-03 | 79 | 79 | 78 | 78 | 10,000 | 78 |
| 2002-07-02 | 80 | 80 | 78 | 78 | 36,000 | 78 |
| 2002-07-01 | 78 | 80 | 78 | 78 | 19,000 | 78 |
| 2002-06-28 | 81 | 81 | 79 | 80 | 11,000 | 80 |
| 2002-06-27 | 79 | 79 | 77 | 77 | 11,000 | 77 |
| 2002-06-26 | 82 | 82 | 76 | 76 | 41,000 | 76 |
| 2002-06-25 | 77 | 80 | 77 | 78 | 21,000 | 78 |
| 2002-06-24 | 82 | 82 | 77 | 80 | 13,000 | 80 |
| 2002-06-21 | 81 | 84 | 79 | 81 | 33,000 | 81 |
| 2002-06-20 | 79 | 84 | 75 | 84 | 51,000 | 84 |
| 2002-06-19 | 79 | 84 | 79 | 79 | 65,000 | 79 |
| 2002-06-18 | 84 | 84 | 77 | 82 | 59,000 | 82 |
| 2002-06-17 | 86 | 90 | 82 | 82 | 106,000 | 82 |
| 2002-06-14 | 82 | 89 | 81 | 84 | 168,000 | 84 |
| 2002-06-13 | 95 | 95 | 86 | 86 | 231,000 | 86 |
| 2002-06-12 | 77 | 98 | 70 | 96 | 791,000 | 96 |
| 2002-06-11 | 77 | 78 | 77 | 78 | 7,000 | 78 |
| 2002-06-10 | 78 | 78 | 77 | 77 | 13,000 | 77 |
| 2002-06-07 | 80 | 80 | 77 | 80 | 29,000 | 80 |
| 2002-06-06 | 80 | 81 | 79 | 81 | 27,000 | 81 |
| 2002-06-05 | 80 | 80 | 78 | 80 | 36,000 | 80 |
| 2002-06-04 | 80 | 81 | 77 | 81 | 40,000 | 81 |
| 2002-06-03 | 78 | 80 | 78 | 80 | 52,000 | 80 |
| 2002-05-31 | 79 | 79 | 77 | 78 | 26,000 | 78 |
| 2002-05-30 | 80 | 80 | 77 | 79 | 35,000 | 79 |
| 2002-05-29 | 85 | 85 | 80 | 80 | 151,000 | 80 |
| 2002-05-28 | 85 | 85 | 80 | 83 | 144,000 | 83 |
| 2002-05-27 | 77 | 84 | 75 | 82 | 51,000 | 82 |
| 2002-05-24 | 82 | 82 | 76 | 79 | 82,000 | 79 |
| 2002-05-23 | 80 | 88 | 80 | 82 | 264,000 | 82 |
| 2002-05-22 | 72 | 75 | 71 | 75 | 107,000 | 75 |
| 2002-05-21 | 70 | 72 | 69 | 72 | 69,000 | 72 |
| 2002-05-20 | 70 | 70 | 69 | 70 | 35,000 | 70 |
| 2002-05-17 | 70 | 70 | 70 | 70 | 4,000 | 70 |
| 2002-05-16 | 72 | 72 | 68 | 72 | 9,000 | 72 |
| 2002-05-15 | 72 | 72 | 70 | 72 | 26,000 | 72 |
| 2002-05-14 | 69 | 70 | 69 | 70 | 20,000 | 70 |
| 2002-05-13 | 70 | 70 | 67 | 67 | 17,000 | 67 |
| 2002-05-10 | 71 | 71 | 70 | 70 | 10,000 | 70 |
| 2002-05-09 | 70 | 70 | 70 | 70 | 16,000 | 70 |
| 2002-05-08 | 73 | 73 | 69 | 69 | 37,000 | 69 |
| 2002-05-07 | 71 | 71 | 69 | 69 | 22,000 | 69 |
| 2002-05-02 | 73 | 73 | 71 | 73 | 24,000 | 73 |
| 2002-05-01 | 74 | 74 | 72 | 73 | 22,000 | 73 |
| 2002-04-30 | 74 | 74 | 73 | 73 | 16,000 | 73 |
| 2002-04-26 | 75 | 75 | 70 | 70 | 55,000 | 70 |
| 2002-04-25 | 75 | 75 | 72 | 72 | 47,000 | 72 |
| 2002-04-24 | 75 | 76 | 74 | 75 | 46,000 | 75 |
| 2002-04-23 | 72 | 75 | 72 | 75 | 87,000 | 75 |
| 2002-04-22 | 71 | 73 | 71 | 73 | 8,000 | 73 |
| 2002-04-19 | 71 | 71 | 70 | 71 | 17,000 | 71 |
| 2002-04-18 | 72 | 74 | 70 | 72 | 58,000 | 72 |
| 2002-04-17 | 71 | 74 | 71 | 71 | 9,000 | 71 |
| 2002-04-16 | 72 | 73 | 70 | 71 | 61,000 | 71 |
| 2002-04-15 | 75 | 75 | 74 | 74 | 12,000 | 74 |
| 2002-04-12 | 75 | 75 | 74 | 74 | 34,000 | 74 |
| 2002-04-11 | 77 | 77 | 77 | 77 | 12,000 | 77 |
| 2002-04-10 | 77 | 77 | 75 | 76 | 5,000 | 76 |
| 2002-04-09 | 76 | 80 | 76 | 79 | 24,000 | 79 |
| 2002-04-08 | 75 | 78 | 74 | 76 | 26,000 | 76 |
| 2002-04-05 | 74 | 80 | 74 | 76 | 63,000 | 76 |
| 2002-04-04 | 71 | 79 | 71 | 75 | 107,000 | 75 |
| 2002-04-03 | 65 | 69 | 65 | 69 | 37,000 | 69 |
| 2002-04-02 | 71 | 71 | 66 | 69 | 22,000 | 69 |
| 2002-04-01 | 70 | 72 | 70 | 71 | 56,000 | 71 |
| 2002-03-29 | 75 | 75 | 75 | 75 | 9,000 | 75 |
| 2002-03-28 | 75 | 75 | 73 | 73 | 16,000 | 73 |
| 2002-03-27 | 75 | 75 | 72 | 72 | 76,000 | 72 |
| 2002-03-26 | 71 | 79 | 70 | 75 | 108,000 | 75 |
| 2002-03-25 | 88 | 88 | 82 | 86 | 114,000 | 86 |
| 2002-03-22 | 85 | 85 | 81 | 85 | 95,000 | 85 |
| 2002-03-20 | 85 | 86 | 83 | 83 | 102,000 | 83 |
| 2002-03-19 | 79 | 84 | 79 | 83 | 130,000 | 83 |
| 2002-03-18 | 78 | 80 | 77 | 78 | 106,000 | 78 |
| 2002-03-15 | 75 | 78 | 72 | 77 | 141,000 | 77 |
| 2002-03-14 | 79 | 79 | 73 | 75 | 49,000 | 75 |
| 2002-03-13 | 73 | 78 | 73 | 78 | 82,000 | 78 |
| 2002-03-12 | 74 | 74 | 73 | 74 | 45,000 | 74 |
| 2002-03-11 | 70 | 75 | 70 | 75 | 67,000 | 75 |
| 2002-03-08 | 75 | 75 | 72 | 74 | 56,000 | 74 |
| 2002-03-07 | 75 | 75 | 74 | 74 | 32,000 | 74 |
| 2002-03-06 | 77 | 77 | 73 | 74 | 38,000 | 74 |
| 2002-03-05 | 73 | 78 | 73 | 74 | 125,000 | 74 |
| 2002-03-04 | 70 | 74 | 70 | 73 | 70,000 | 73 |
| 2002-03-01 | 70 | 70 | 70 | 70 | 38,000 | 70 |
| 2002-02-28 | 71 | 71 | 70 | 71 | 56,000 | 71 |
| 2002-02-27 | 71 | 71 | 68 | 70 | 59,000 | 70 |
| 2002-02-26 | 70 | 70 | 67 | 67 | 13,000 | 67 |
| 2002-02-25 | 68 | 69 | 67 | 67 | 32,000 | 67 |
| 2002-02-22 | 68 | 68 | 65 | 65 | 18,000 | 65 |
| 2002-02-21 | 70 | 70 | 66 | 68 | 26,000 | 68 |
| 2002-02-20 | 67 | 67 | 66 | 66 | 26,000 | 66 |
| 2002-02-19 | 69 | 69 | 67 | 68 | 27,000 | 68 |
| 2002-02-18 | 71 | 72 | 69 | 69 | 50,000 | 69 |
| 2002-02-15 | 70 | 71 | 69 | 70 | 78,000 | 70 |
| 2002-02-14 | 65 | 70 | 65 | 67 | 198,000 | 67 |
| 2002-02-13 | 64 | 64 | 60 | 60 | 88,000 | 60 |
| 2002-02-12 | 65 | 65 | 41 | 61 | 615,000 | 61 |
| 2002-02-08 | 65 | 65 | 64 | 65 | 14,000 | 65 |
| 2002-02-07 | 64 | 64 | 63 | 63 | 9,000 | 63 |
| 2002-02-06 | 65 | 65 | 64 | 64 | 20,000 | 64 |
| 2002-02-05 | 66 | 66 | 63 | 64 | 30,000 | 64 |
| 2002-02-04 | 67 | 67 | 66 | 67 | 16,000 | 67 |
| 2002-02-01 | 66 | 69 | 66 | 66 | 22,000 | 66 |
| 2002-01-31 | 68 | 68 | 66 | 67 | 21,000 | 67 |
| 2002-01-30 | 70 | 71 | 66 | 70 | 67,000 | 70 |
| 2002-01-29 | 70 | 75 | 70 | 72 | 291,000 | 72 |
| 2002-01-28 | 60 | 68 | 60 | 66 | 227,000 | 66 |
| 2002-01-25 | 62 | 63 | 62 | 62 | 47,000 | 62 |
| 2002-01-24 | 64 | 64 | 63 | 63 | 25,000 | 63 |
| 2002-01-23 | 65 | 65 | 63 | 63 | 22,000 | 63 |
| 2002-01-22 | 65 | 66 | 65 | 66 | 18,000 | 66 |
| 2002-01-21 | 65 | 66 | 65 | 66 | 21,000 | 66 |
| 2002-01-18 | 65 | 66 | 65 | 65 | 27,000 | 65 |
| 2002-01-17 | 65 | 65 | 65 | 65 | 3,000 | 65 |
| 2002-01-16 | 65 | 68 | 60 | 68 | 97,000 | 68 |
| 2002-01-15 | 68 | 68 | 68 | 68 | 10,000 | 68 |
| 2002-01-11 | 68 | 68 | 68 | 68 | 13,000 | 68 |
| 2002-01-10 | 68 | 68 | 68 | 68 | 8,000 | 68 |
| 2002-01-09 | 69 | 69 | 68 | 68 | 9,000 | 68 |
| 2002-01-08 | 70 | 70 | 69 | 70 | 12,000 | 70 |
| 2002-01-07 | 70 | 70 | 70 | 70 | 20,000 | 70 |
| 2002-01-04 | 66 | 69 | 66 | 69 | 11,000 | 69 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
