6379 レイズネクスト(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	201	209	200	206	305,000	206
2004-12-29	207	207	201	201	403,000	201
2004-12-28	208	208	204	206	343,000	206
2004-12-27	216	217	201	210	1,232,000	210
2004-12-24	185	200	184	196	440,000	196
2004-12-22	183	186	181	185	352,000	185
2004-12-21	182	184	180	183	197,000	183
2004-12-20	185	185	179	183	151,000	183
2004-12-17	184	184	179	183	186,000	183
2004-12-16	185	185	179	182	195,000	182
2004-12-15	182	184	177	182	146,000	182
2004-12-14	173	177	172	175	189,000	175
2004-12-13	186	186	171	174	547,000	174
2004-12-10	189	189	184	187	217,000	187
2004-12-09	193	194	188	190	231,000	190
2004-12-08	191	194	191	193	193,000	193
2004-12-07	192	198	191	197	330,000	197
2004-12-06	189	191	185	189	377,000	189
2004-12-03	194	194	190	190	287,000	190
2004-12-02	191	196	188	194	458,000	194
2004-12-01	200	200	188	195	631,000	195
2004-11-30	209	213	197	202	1,145,000	202
2004-11-29	216	227	213	219	1,509,000	219
2004-11-26	208	215	207	212	600,000	212
2004-11-25	193	210	192	206	698,000	206
2004-11-24	190	194	187	190	285,000	190
2004-11-22	190	195	186	189	422,000	189
2004-11-19	195	197	190	195	703,000	195
2004-11-18	210	210	201	202	505,000	202
2004-11-17	209	213	206	207	411,000	207
2004-11-16	217	217	210	214	409,000	214
2004-11-15	211	215	211	214	447,000	214
2004-11-12	206	216	206	209	522,000	209
2004-11-11	212	215	207	208	453,000	208
2004-11-10	220	221	200	216	966,000	216
2004-11-09	222	225	219	222	774,000	222
2004-11-08	212	225	212	223	1,310,000	223
2004-11-05	219	219	210	210	983,000	210
2004-11-04	204	216	202	216	1,805,000	216
2004-11-02	203	203	198	200	440,000	200
2004-11-01	206	206	200	203	654,000	203
2004-10-29	204	207	202	206	1,249,000	206
2004-10-28	190	209	188	207	1,839,000	207
2004-10-27	190	192	187	190	395,000	190
2004-10-26	189	195	187	187	761,000	187
2004-10-25	180	189	177	188	468,000	188
2004-10-22	180	180	177	178	307,000	178
2004-10-21	184	184	179	180	282,000	180
2004-10-20	182	184	176	183	399,000	183
2004-10-19	187	188	181	181	428,000	181
2004-10-18	184	187	181	185	520,000	185
2004-10-15	185	191	182	182	1,329,000	182
2004-10-14	202	202	189	192	906,000	192
2004-10-13	201	204	196	199	1,215,000	199
2004-10-12	196	204	192	202	2,166,000	202
2004-10-08	186	191	182	191	1,243,000	191
2004-10-07	185	187	181	183	536,000	183
2004-10-06	177	187	177	183	729,000	183
2004-10-05	187	193	174	177	2,466,000	177
2004-10-04	179	182	172	178	1,803,000	178
2004-10-01	156	166	156	165	930,000	165
2004-09-30	155	158	155	157	139,000	157
2004-09-29	158	159	152	156	327,000	156
2004-09-28	160	161	155	155	753,000	155
2004-09-27	153	153	148	150	174,000	150
2004-09-24	154	156	148	152	246,000	152
2004-09-22	149	154	147	154	144,000	154
2004-09-21	148	150	145	149	378,000	149
2004-09-17	159	159	152	153	435,000	153
2004-09-16	162	162	157	160	285,000	160
2004-09-15	159	167	155	160	852,000	160
2004-09-14	159	161	155	159	505,000	159
2004-09-13	160	171	160	160	1,723,000	160
2004-09-10	152	158	152	158	774,000	158
2004-09-09	155	161	152	153	1,410,000	153
2004-09-08	142	153	141	150	756,000	150
2004-09-07	145	147	142	143	505,000	143
2004-09-06	133	147	133	147	1,002,000	147
2004-09-03	133	133	131	133	201,000	133
2004-09-02	135	136	132	134	242,000	134
2004-09-01	131	137	131	135	472,000	135
2004-08-31	129	130	128	130	68,000	130
2004-08-30	130	130	129	130	69,000	130
2004-08-27	128	129	126	129	81,000	129
2004-08-26	127	127	126	127	71,000	127
2004-08-25	128	128	126	127	73,000	127
2004-08-24	129	130	126	129	112,000	129
2004-08-23	128	129	125	129	116,000	129
2004-08-20	123	126	123	125	86,000	125
2004-08-19	122	125	121	121	19,000	121
2004-08-18	121	122	120	122	76,000	122
2004-08-17	123	123	122	122	33,000	122
2004-08-16	123	125	121	122	56,000	122
2004-08-13	121	125	121	123	80,000	123
2004-08-12	117	122	117	120	68,000	120
2004-08-11	118	118	117	117	92,000	117
2004-08-10	116	117	115	116	88,000	116
2004-08-09	113	116	113	116	62,000	116
2004-08-06	118	119	117	117	128,000	117
2004-08-05	118	121	118	120	50,000	120
2004-08-04	120	120	118	120	121,000	120
2004-08-03	123	125	121	122	82,000	122
2004-08-02	122	123	121	123	26,000	123
2004-07-30	123	124	122	122	55,000	122
2004-07-29	125	125	121	122	98,000	122
2004-07-28	126	126	124	125	95,000	125
2004-07-27	125	125	122	125	84,000	125
2004-07-26	126	128	122	128	143,000	128
2004-07-23	128	128	126	127	93,000	127
2004-07-22	129	129	126	128	113,000	128
2004-07-21	129	129	127	129	51,000	129
2004-07-20	130	130	127	128	95,000	128
2004-07-16	128	128	126	127	84,000	127
2004-07-15	129	130	126	127	170,000	127
2004-07-14	132	132	129	129	223,000	129
2004-07-13	133	133	130	132	141,000	132
2004-07-12	133	133	131	133	188,000	133
2004-07-09	128	132	128	132	321,000	132
2004-07-08	133	133	128	128	329,000	128
2004-07-07	135	136	130	131	923,000	131
2004-07-06	130	137	129	135	1,431,000	135
2004-07-05	127	130	126	130	819,000	130
2004-07-02	123	125	122	125	337,000	125
2004-07-01	122	123	120	123	213,000	123
2004-06-30	121	121	120	120	78,000	120
2004-06-29	121	121	120	120	80,000	120
2004-06-28	121	122	120	120	73,000	120
2004-06-25	122	122	120	120	99,000	120
2004-06-24	120	120	119	120	103,000	120
2004-06-23	121	122	119	119	111,000	119
2004-06-22	123	123	118	121	236,000	121
2004-06-21	125	125	123	123	266,000	123
2004-06-18	127	127	123	125	298,000	125
2004-06-17	124	127	123	127	237,000	127
2004-06-16	123	124	121	123	81,000	123
2004-06-15	122	122	120	122	102,000	122
2004-06-14	123	124	122	122	159,000	122
2004-06-11	119	122	119	122	210,000	122
2004-06-10	120	120	119	119	90,000	119
2004-06-09	119	121	118	120	193,000	120
2004-06-08	119	120	118	119	191,000	119
2004-06-07	116	119	116	118	148,000	118
2004-06-04	118	120	116	116	223,000	116
2004-06-03	119	120	117	119	285,000	119
2004-06-02	117	118	116	116	196,000	116
2004-06-01	115	116	115	116	70,000	116
2004-05-31	113	115	113	115	141,000	115
2004-05-28	117	118	114	114	218,000	114
2004-05-27	120	121	117	117	380,000	117
2004-05-26	120	123	116	119	1,261,000	119
2004-05-25	108	108	106	106	60,000	106
2004-05-24	107	109	106	108	147,000	108
2004-05-21	104	106	104	106	86,000	106
2004-05-20	101	106	101	104	74,000	104
2004-05-19	103	105	102	102	32,000	102
2004-05-18	96	106	95	103	177,000	103
2004-05-17	101	102	96	97	297,000	97
2004-05-14	105	106	102	103	124,000	103
2004-05-13	103	107	103	105	96,000	105
2004-05-12	102	109	102	107	145,000	107
2004-05-11	99	103	99	100	234,000	100
2004-05-10	107	108	100	100	320,000	100
2004-05-07	110	111	108	111	147,000	111
2004-05-06	109	111	109	109	157,000	109
2004-04-30	107	109	106	107	210,000	107
2004-04-28	109	109	108	108	249,000	108
2004-04-27	112	112	109	109	198,000	109
2004-04-26	110	112	109	112	140,000	112
2004-04-23	112	112	111	111	117,000	111
2004-04-22	112	115	112	112	249,000	112
2004-04-21	111	113	111	112	84,000	112
2004-04-20	111	112	110	112	124,000	112
2004-04-19	114	114	109	111	260,000	111
2004-04-16	115	115	114	114	109,000	114
2004-04-15	116	117	114	114	286,000	114
2004-04-14	116	117	115	116	193,000	116
2004-04-13	117	117	115	116	354,000	116
2004-04-12	116	116	114	115	344,000	115
2004-04-09	117	118	115	116	417,000	116
2004-04-08	118	119	117	119	297,000	119
2004-04-07	115	118	114	118	422,000	118
2004-04-06	113	115	111	115	407,000	115
2004-04-05	110	114	108	113	917,000	113
2004-04-02	104	115	104	115	2,159,000	115
2004-04-01	124	126	119	124	877,000	124
2004-03-31	129	130	127	128	190,000	128
2004-03-30	130	130	127	127	184,000	127
2004-03-29	129	129	126	126	167,000	126
2004-03-26	131	132	128	129	250,000	129
2004-03-25	135	136	132	133	355,000	133
2004-03-24	128	133	128	133	576,000	133
2004-03-23	126	127	125	127	85,000	127
2004-03-22	126	128	124	127	235,000	127
2004-03-19	127	127	126	126	85,000	126
2004-03-18	130	130	126	127	270,000	127
2004-03-17	128	128	126	127	236,000	127
2004-03-16	128	128	125	126	204,000	126
2004-03-15	128	129	126	128	311,000	128
2004-03-12	127	127	125	126	132,000	126
2004-03-11	128	128	126	127	116,000	127
2004-03-10	129	133	128	129	557,000	129
2004-03-09	128	129	126	128	496,000	128
2004-03-08	124	127	123	127	480,000	127
2004-03-05	121	121	119	120	204,000	120
2004-03-04	118	121	118	120	177,000	120
2004-03-03	118	119	116	118	380,000	118
2004-03-02	120	121	118	120	277,000	120
2004-03-01	116	117	116	117	216,000	117
2004-02-27	115	116	115	116	110,000	116
2004-02-26	117	117	115	115	77,000	115
2004-02-25	115	117	114	116	115,000	116
2004-02-24	117	117	115	116	54,000	116
2004-02-23	117	119	116	117	46,000	117
2004-02-20	116	118	116	118	54,000	118
2004-02-19	120	121	116	119	147,000	119
2004-02-18	118	121	117	119	347,000	119
2004-02-17	115	116	115	115	221,000	115
2004-02-16	114	116	114	115	40,000	115
2004-02-13	113	114	112	113	141,000	113
2004-02-12	114	115	113	113	137,000	113
2004-02-10	115	115	114	114	40,000	114
2004-02-09	116	117	115	115	88,000	115
2004-02-06	114	116	113	116	68,000	116
2004-02-05	113	115	113	114	98,000	114
2004-02-04	116	117	113	114	94,000	114
2004-02-03	117	117	114	115	110,000	115
2004-02-02	117	117	116	116	78,000	116
2004-01-30	117	118	115	116	69,000	116
2004-01-29	118	119	115	116	217,000	116
2004-01-28	120	121	118	121	87,000	121
2004-01-27	120	123	119	120	278,000	120
2004-01-26	120	120	118	120	84,000	120
2004-01-23	120	121	119	120	92,000	120
2004-01-22	124	124	118	119	293,000	119
2004-01-21	118	122	118	122	312,000	122
2004-01-20	119	119	118	118	81,000	118
2004-01-19	120	120	116	118	109,000	118
2004-01-16	119	119	116	119	128,000	119
2004-01-15	120	120	118	118	131,000	118
2004-01-14	120	121	119	120	92,000	120
2004-01-13	124	124	120	120	119,000	120
2004-01-09	121	124	120	121	446,000	121
2004-01-08	116	122	114	120	316,000	120
2004-01-07	115	116	114	115	126,000	115
2004-01-06	117	118	114	115	201,000	115
2004-01-05	115	116	114	115	63,000	115

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