6379 レイズネクスト(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	114	115	112	113	78,000	113
2003-12-29	107	112	107	111	192,000	111
2003-12-26	105	107	104	106	154,000	106
2003-12-25	102	104	102	103	137,000	103
2003-12-24	104	105	103	103	174,000	103
2003-12-22	103	105	103	104	94,000	104
2003-12-19	106	106	102	104	367,000	104
2003-12-18	106	107	105	105	82,000	105
2003-12-17	110	110	107	107	95,000	107
2003-12-16	106	110	106	110	81,000	110
2003-12-15	112	112	108	110	143,000	110
2003-12-12	109	109	104	105	160,000	105
2003-12-11	105	106	103	105	183,000	105
2003-12-10	110	110	104	105	245,000	105
2003-12-09	114	114	111	112	56,000	112
2003-12-08	112	113	110	112	116,000	112
2003-12-05	112	113	112	112	46,000	112
2003-12-04	110	111	110	111	40,000	111
2003-12-03	111	113	110	110	68,000	110
2003-12-02	115	115	111	111	88,000	111
2003-12-01	108	113	100	113	231,000	113
2003-11-28	115	115	111	111	109,000	111
2003-11-27	115	115	113	113	91,000	113
2003-11-26	120	120	114	115	141,000	115
2003-11-25	118	120	117	120	79,000	120
2003-11-21	112	115	112	115	77,000	115
2003-11-20	110	116	110	113	157,000	113
2003-11-19	108	110	103	110	238,000	110
2003-11-18	108	113	106	110	346,000	110
2003-11-17	122	123	111	111	314,000	111
2003-11-14	129	129	126	127	80,000	127
2003-11-13	127	132	127	129	221,000	129
2003-11-12	126	128	123	127	194,000	127
2003-11-11	135	135	121	127	308,000	127
2003-11-10	144	144	136	140	209,000	140
2003-11-07	137	145	135	143	429,000	143
2003-11-06	138	139	136	137	146,000	137
2003-11-05	142	142	136	139	254,000	139
2003-11-04	137	142	137	140	335,000	140
2003-10-31	133	139	133	134	170,000	134
2003-10-30	131	132	129	131	112,000	131
2003-10-29	130	132	127	130	100,000	130
2003-10-28	133	133	129	130	72,000	130
2003-10-27	129	132	126	131	107,000	131
2003-10-24	134	136	124	128	283,000	128
2003-10-23	134	135	129	129	232,000	129
2003-10-22	139	140	137	139	212,000	139
2003-10-21	144	146	139	139	245,000	139
2003-10-20	148	148	142	145	375,000	145
2003-10-17	141	146	141	145	510,000	145
2003-10-16	132	141	132	141	417,000	141
2003-10-15	140	140	134	136	200,000	136
2003-10-14	145	146	137	137	455,000	137
2003-10-10	143	148	141	142	484,000	142
2003-10-09	153	153	139	143	1,115,000	143
2003-10-08	138	153	136	148	2,517,000	148
2003-10-07	130	140	129	137	685,000	137
2003-10-06	133	133	128	130	524,000	130
2003-10-03	132	132	125	126	400,000	126
2003-10-02	120	132	115	130	676,000	130
2003-10-01	114	115	111	115	150,000	115
2003-09-30	115	115	112	112	112,000	112
2003-09-29	115	115	112	114	42,000	114
2003-09-26	116	116	107	115	151,000	115
2003-09-25	120	120	115	117	136,000	117
2003-09-24	123	125	120	123	153,000	123
2003-09-22	126	127	123	123	162,000	123
2003-09-19	128	128	126	128	139,000	128
2003-09-18	128	128	125	128	188,000	128
2003-09-17	131	131	127	128	184,000	128
2003-09-16	126	131	126	131	334,000	131
2003-09-12	129	130	127	129	129,000	129
2003-09-11	130	133	126	129	262,000	129
2003-09-10	126	132	125	128	245,000	128
2003-09-09	124	126	120	126	314,000	126
2003-09-08	126	129	124	126	194,000	126
2003-09-05	133	133	126	127	338,000	127
2003-09-04	134	136	127	132	644,000	132
2003-09-03	142	148	127	130	2,008,000	130
2003-09-02	124	138	122	137	1,741,000	137
2003-09-01	118	122	117	122	1,105,000	122
2003-08-29	115	116	112	114	254,000	114
2003-08-28	115	115	112	113	201,000	113
2003-08-27	114	115	113	114	285,000	114
2003-08-26	114	114	111	112	124,000	112
2003-08-25	115	115	111	113	271,000	113
2003-08-22	114	115	111	113	332,000	113
2003-08-21	110	116	109	109	1,329,000	109
2003-08-20	105	108	104	108	280,000	108
2003-08-19	104	106	103	105	242,000	105
2003-08-18	104	105	104	104	87,000	104
2003-08-15	106	106	103	104	92,000	104
2003-08-14	101	105	101	103	152,000	103
2003-08-13	102	103	101	103	88,000	103
2003-08-12	102	102	101	102	89,000	102
2003-08-11	101	102	101	102	37,000	102
2003-08-08	101	103	101	102	49,000	102
2003-08-07	104	104	101	102	61,000	102
2003-08-06	103	104	102	104	113,000	104
2003-08-05	105	105	102	104	121,000	104
2003-08-04	107	107	105	105	59,000	105
2003-08-01	108	109	107	108	230,000	108
2003-07-31	110	110	105	105	352,000	105
2003-07-30	103	113	102	110	576,000	110
2003-07-29	102	103	102	102	25,000	102
2003-07-28	105	105	102	102	47,000	102
2003-07-25	106	106	104	104	25,000	104
2003-07-24	104	105	103	105	92,000	105
2003-07-23	102	105	100	103	80,000	103
2003-07-22	102	102	99	100	139,000	100
2003-07-18	100	102	99	102	118,000	102
2003-07-17	105	105	101	101	163,000	101
2003-07-16	108	108	105	106	81,000	106
2003-07-15	110	110	105	109	95,000	109
2003-07-14	111	111	105	109	144,000	109
2003-07-11	111	111	107	110	92,000	110
2003-07-10	112	112	107	109	34,000	109
2003-07-09	108	109	107	108	43,000	108
2003-07-08	113	113	107	112	211,000	112
2003-07-07	114	114	111	113	104,000	113
2003-07-04	112	114	110	112	101,000	112
2003-07-03	117	117	111	114	247,000	114
2003-07-02	117	118	115	115	280,000	115
2003-07-01	116	117	114	116	339,000	116
2003-06-30	115	117	113	114	190,000	114
2003-06-27	114	117	114	114	144,000	114
2003-06-26	114	114	111	113	75,000	113
2003-06-25	112	114	112	114	63,000	114
2003-06-24	118	118	112	112	169,000	112
2003-06-23	122	123	114	117	528,000	117
2003-06-20	112	120	111	117	1,440,000	117
2003-06-19	109	113	109	111	326,000	111
2003-06-18	107	109	106	109	174,000	109
2003-06-17	107	109	105	107	142,000	107
2003-06-16	106	106	105	106	87,000	106
2003-06-13	108	108	105	107	79,000	107
2003-06-12	111	112	107	107	180,000	107
2003-06-11	108	113	108	110	517,000	110
2003-06-10	107	107	105	107	148,000	107
2003-06-09	105	108	105	108	321,000	108
2003-06-06	103	104	102	103	99,000	103
2003-06-05	102	103	101	102	97,000	102
2003-06-04	103	104	101	103	70,000	103
2003-06-03	103	104	102	104	52,000	104
2003-06-02	102	104	102	102	46,000	102
2003-05-30	101	102	100	102	189,000	102
2003-05-29	102	106	102	103	76,000	103
2003-05-28	104	105	102	103	165,000	103
2003-05-27	107	112	103	108	383,000	108
2003-05-26	102	106	100	104	302,000	104
2003-05-23	100	102	100	101	74,000	101
2003-05-22	103	103	100	101	87,000	101
2003-05-21	101	102	100	101	62,000	101
2003-05-20	102	105	100	101	93,000	101
2003-05-19	104	105	102	102	82,000	102
2003-05-16	106	106	100	105	218,000	105
2003-05-15	101	104	100	102	144,000	102
2003-05-14	99	101	99	101	94,000	101
2003-05-13	99	104	99	101	117,000	101
2003-05-12	102	102	97	99	98,000	99
2003-05-09	103	103	101	102	36,000	102
2003-05-08	105	105	101	103	94,000	103
2003-05-07	103	107	102	107	194,000	107
2003-05-06	105	105	100	101	82,000	101
2003-05-02	99	104	98	104	36,000	104
2003-05-01	99	101	97	101	80,000	101
2003-04-30	97	98	96	98	137,000	98
2003-04-28	99	99	95	95	93,000	95
2003-04-25	102	102	95	98	239,000	98
2003-04-24	104	104	101	101	159,000	101
2003-04-23	107	107	104	104	77,000	104
2003-04-22	107	108	104	107	154,000	107
2003-04-21	109	109	104	107	213,000	107
2003-04-18	107	108	105	107	116,000	107
2003-04-17	110	110	105	107	187,000	107
2003-04-16	108	112	107	111	195,000	111
2003-04-15	105	107	104	107	158,000	107
2003-04-14	110	110	107	107	86,000	107
2003-04-11	109	112	107	107	179,000	107
2003-04-10	110	113	108	111	56,000	111
2003-04-09	113	115	108	111	224,000	111
2003-04-08	123	123	110	111	577,000	111
2003-04-07	108	124	108	124	1,341,000	124
2003-04-04	105	110	102	109	165,000	109
2003-04-03	110	111	105	105	165,000	105
2003-04-02	109	110	107	109	110,000	109
2003-04-01	107	112	106	111	215,000	111
2003-03-31	115	115	109	111	155,000	111
2003-03-28	118	118	112	114	765,000	114
2003-03-27	113	114	107	108	294,000	108
2003-03-26	103	117	100	113	436,000	113
2003-03-25	101	104	99	104	196,000	104
2003-03-24	103	106	103	106	184,000	106
2003-03-20	96	98	96	98	75,000	98
2003-03-19	96	97	91	96	48,000	96
2003-03-18	93	97	93	94	97,000	94
2003-03-17	91	93	86	89	128,000	89
2003-03-14	97	97	94	94	41,000	94
2003-03-13	96	97	95	96	41,000	96
2003-03-12	91	97	90	97	126,000	97
2003-03-11	91	96	86	90	132,000	90
2003-03-10	100	100	93	96	123,000	96
2003-03-07	106	107	104	105	115,000	105
2003-03-06	109	110	105	107	129,000	107
2003-03-05	111	111	107	111	56,000	111
2003-03-04	108	114	106	113	240,000	113
2003-03-03	106	109	105	105	131,000	105
2003-02-28	108	110	105	105	83,000	105
2003-02-27	105	106	103	105	130,000	105
2003-02-26	108	109	105	106	106,000	106
2003-02-25	110	111	106	107	143,000	107
2003-02-24	112	114	112	113	80,000	113
2003-02-21	115	115	111	111	135,000	111
2003-02-20	114	119	112	117	537,000	117
2003-02-19	111	112	107	109	216,000	109
2003-02-18	117	117	108	111	279,000	111
2003-02-17	115	119	115	117	203,000	117
2003-02-14	114	118	114	114	226,000	114
2003-02-13	118	118	114	115	361,000	115
2003-02-12	120	124	117	120	1,151,000	120
2003-02-10	115	122	111	119	1,917,000	119
2003-02-07	108	110	106	107	204,000	107
2003-02-06	117	118	106	106	1,073,000	106
2003-02-05	101	113	100	112	872,000	112
2003-02-04	103	104	99	99	99,000	99
2003-02-03	101	102	99	100	154,000	100
2003-01-31	98	100	95	100	155,000	100
2003-01-30	100	104	95	96	280,000	96
2003-01-29	100	108	100	100	827,000	100
2003-01-28	98	98	95	96	159,000	96
2003-01-27	99	100	93	97	140,000	97
2003-01-24	103	105	95	97	199,000	97
2003-01-23	104	104	95	99	228,000	99
2003-01-22	107	111	103	104	544,000	104
2003-01-21	94	108	94	102	792,000	102
2003-01-20	94	95	91	94	164,000	94
2003-01-17	94	95	92	92	121,000	92
2003-01-16	95	96	92	92	139,000	92
2003-01-15	96	100	90	91	540,000	91
2003-01-14	82	102	82	101	1,349,000	101
2003-01-10	77	78	75	77	86,000	77
2003-01-09	75	77	74	77	57,000	77
2003-01-08	75	77	75	77	15,000	77
2003-01-07	78	78	75	75	53,000	75
2003-01-06	76	77	76	77	13,000	77

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