6379 レイズネクスト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 695 | 697 | 675 | 694 | 240,000 | 694 |
| 2005-12-29 | 680 | 692 | 662 | 685 | 544,000 | 685 |
| 2005-12-28 | 631 | 690 | 630 | 690 | 316,000 | 690 |
| 2005-12-27 | 641 | 642 | 626 | 638 | 867,000 | 638 |
| 2005-12-26 | 670 | 670 | 650 | 651 | 536,000 | 651 |
| 2005-12-22 | 688 | 695 | 662 | 667 | 552,000 | 667 |
| 2005-12-21 | 680 | 705 | 668 | 680 | 1,490,000 | 680 |
| 2005-12-20 | 640 | 655 | 635 | 638 | 785,000 | 638 |
| 2005-12-19 | 616 | 663 | 614 | 659 | 1,419,000 | 659 |
| 2005-12-16 | 598 | 620 | 595 | 606 | 591,000 | 606 |
| 2005-12-15 | 598 | 610 | 587 | 600 | 475,000 | 600 |
| 2005-12-14 | 605 | 615 | 573 | 597 | 778,000 | 597 |
| 2005-12-13 | 594 | 612 | 594 | 595 | 999,000 | 595 |
| 2005-12-12 | 565 | 592 | 565 | 592 | 1,148,000 | 592 |
| 2005-12-09 | 542 | 563 | 537 | 561 | 621,000 | 561 |
| 2005-12-08 | 556 | 556 | 526 | 533 | 366,000 | 533 |
| 2005-12-07 | 563 | 566 | 554 | 558 | 456,000 | 558 |
| 2005-12-06 | 558 | 562 | 546 | 558 | 900,000 | 558 |
| 2005-12-05 | 558 | 561 | 546 | 550 | 590,000 | 550 |
| 2005-12-02 | 575 | 575 | 555 | 561 | 585,000 | 561 |
| 2005-12-01 | 553 | 567 | 546 | 567 | 1,460,000 | 567 |
| 2005-11-30 | 530 | 567 | 524 | 545 | 1,915,000 | 545 |
| 2005-11-29 | 521 | 524 | 515 | 519 | 460,000 | 519 |
| 2005-11-28 | 498 | 523 | 495 | 520 | 702,000 | 520 |
| 2005-11-25 | 512 | 515 | 494 | 495 | 529,000 | 495 |
| 2005-11-24 | 515 | 533 | 503 | 509 | 1,813,000 | 509 |
| 2005-11-22 | 495 | 519 | 492 | 515 | 2,494,000 | 515 |
| 2005-11-21 | 500 | 501 | 485 | 494 | 467,000 | 494 |
| 2005-11-18 | 494 | 500 | 480 | 499 | 1,822,000 | 499 |
| 2005-11-17 | 493 | 495 | 480 | 489 | 426,000 | 489 |
| 2005-11-16 | 485 | 493 | 482 | 493 | 1,908,000 | 493 |
| 2005-11-15 | 470 | 480 | 464 | 480 | 512,000 | 480 |
| 2005-11-14 | 473 | 473 | 462 | 464 | 200,000 | 464 |
| 2005-11-11 | 469 | 475 | 463 | 468 | 139,000 | 468 |
| 2005-11-10 | 472 | 473 | 458 | 465 | 286,000 | 465 |
| 2005-11-09 | 462 | 485 | 458 | 482 | 453,000 | 482 |
| 2005-11-08 | 493 | 493 | 469 | 474 | 589,000 | 474 |
| 2005-11-07 | 487 | 495 | 486 | 493 | 1,125,000 | 493 |
| 2005-11-04 | 482 | 486 | 476 | 486 | 569,000 | 486 |
| 2005-11-02 | 481 | 486 | 470 | 480 | 1,314,000 | 480 |
| 2005-11-01 | 459 | 482 | 457 | 475 | 1,035,000 | 475 |
| 2005-10-31 | 435 | 447 | 435 | 444 | 672,000 | 444 |
| 2005-10-28 | 427 | 435 | 417 | 433 | 280,000 | 433 |
| 2005-10-27 | 430 | 437 | 421 | 427 | 345,000 | 427 |
| 2005-10-26 | 396 | 438 | 395 | 435 | 1,397,000 | 435 |
| 2005-10-25 | 400 | 402 | 395 | 396 | 414,000 | 396 |
| 2005-10-24 | 404 | 410 | 394 | 396 | 641,000 | 396 |
| 2005-10-21 | 411 | 412 | 402 | 404 | 372,000 | 404 |
| 2005-10-20 | 422 | 422 | 413 | 415 | 257,000 | 415 |
| 2005-10-19 | 418 | 424 | 411 | 417 | 304,000 | 417 |
| 2005-10-18 | 411 | 423 | 411 | 423 | 444,000 | 423 |
| 2005-10-17 | 428 | 430 | 414 | 415 | 481,000 | 415 |
| 2005-10-14 | 448 | 449 | 432 | 434 | 255,000 | 434 |
| 2005-10-13 | 455 | 455 | 437 | 448 | 266,000 | 448 |
| 2005-10-12 | 464 | 464 | 453 | 455 | 600,000 | 455 |
| 2005-10-11 | 434 | 456 | 428 | 454 | 704,000 | 454 |
| 2005-10-07 | 437 | 440 | 428 | 437 | 810,000 | 437 |
| 2005-10-06 | 451 | 459 | 440 | 447 | 1,069,000 | 447 |
| 2005-10-05 | 465 | 477 | 463 | 470 | 563,000 | 470 |
| 2005-10-04 | 475 | 481 | 471 | 479 | 476,000 | 479 |
| 2005-10-03 | 463 | 484 | 458 | 479 | 815,000 | 479 |
| 2005-09-30 | 488 | 489 | 465 | 466 | 831,000 | 466 |
| 2005-09-29 | 494 | 494 | 482 | 490 | 908,000 | 490 |
| 2005-09-28 | 485 | 499 | 471 | 485 | 1,637,000 | 485 |
| 2005-09-27 | 499 | 509 | 477 | 483 | 1,599,000 | 483 |
| 2005-09-26 | 512 | 519 | 500 | 501 | 2,903,000 | 501 |
| 2005-09-22 | 473 | 498 | 463 | 497 | 2,108,000 | 497 |
| 2005-09-21 | 497 | 498 | 472 | 480 | 2,031,000 | 480 |
| 2005-09-20 | 480 | 507 | 475 | 492 | 5,026,000 | 492 |
| 2005-09-16 | 474 | 486 | 468 | 470 | 2,681,000 | 470 |
| 2005-09-15 | 450 | 487 | 441 | 474 | 12,036,000 | 474 |
| 2005-09-14 | 457 | 468 | 445 | 445 | 5,036,000 | 445 |
| 2005-09-13 | 421 | 455 | 417 | 452 | 4,782,000 | 452 |
| 2005-09-12 | 427 | 427 | 417 | 421 | 870,000 | 421 |
| 2005-09-09 | 415 | 420 | 411 | 415 | 576,000 | 415 |
| 2005-09-08 | 414 | 428 | 407 | 410 | 1,052,000 | 410 |
| 2005-09-07 | 414 | 420 | 405 | 409 | 1,166,000 | 409 |
| 2005-09-06 | 445 | 445 | 414 | 417 | 3,519,000 | 417 |
| 2005-09-05 | 440 | 465 | 438 | 443 | 9,113,000 | 443 |
| 2005-09-02 | 398 | 450 | 397 | 424 | 13,727,000 | 424 |
| 2005-09-01 | 407 | 416 | 397 | 403 | 3,662,000 | 403 |
| 2005-08-31 | 395 | 427 | 392 | 408 | 13,359,000 | 408 |
| 2005-08-30 | 371 | 395 | 368 | 381 | 11,636,000 | 381 |
| 2005-08-29 | 330 | 381 | 326 | 381 | 27,008,000 | 381 |
| 2005-08-26 | 298 | 302 | 296 | 301 | 982,000 | 301 |
| 2005-08-25 | 293 | 302 | 293 | 299 | 2,609,000 | 299 |
| 2005-08-24 | 288 | 291 | 283 | 291 | 549,000 | 291 |
| 2005-08-23 | 295 | 295 | 288 | 289 | 737,000 | 289 |
| 2005-08-22 | 291 | 296 | 290 | 294 | 778,000 | 294 |
| 2005-08-19 | 289 | 296 | 286 | 288 | 1,059,000 | 288 |
| 2005-08-18 | 299 | 300 | 291 | 292 | 1,351,000 | 292 |
| 2005-08-17 | 300 | 303 | 295 | 299 | 1,541,000 | 299 |
| 2005-08-16 | 309 | 310 | 302 | 304 | 1,647,000 | 304 |
| 2005-08-15 | 310 | 320 | 302 | 306 | 5,670,000 | 306 |
| 2005-08-12 | 294 | 314 | 291 | 310 | 9,931,000 | 310 |
| 2005-08-11 | 292 | 295 | 288 | 290 | 1,314,000 | 290 |
| 2005-08-10 | 294 | 295 | 287 | 288 | 1,238,000 | 288 |
| 2005-08-09 | 283 | 295 | 282 | 288 | 2,019,000 | 288 |
| 2005-08-08 | 274 | 283 | 269 | 282 | 1,426,000 | 282 |
| 2005-08-05 | 275 | 295 | 275 | 278 | 2,440,000 | 278 |
| 2005-08-04 | 286 | 287 | 276 | 276 | 1,660,000 | 276 |
| 2005-08-03 | 290 | 304 | 277 | 289 | 13,216,000 | 289 |
| 2005-08-02 | 264 | 296 | 261 | 285 | 20,816,000 | 285 |
| 2005-08-01 | 260 | 264 | 258 | 259 | 1,207,000 | 259 |
| 2005-07-29 | 254 | 255 | 249 | 255 | 410,000 | 255 |
| 2005-07-28 | 251 | 256 | 251 | 252 | 459,000 | 252 |
| 2005-07-27 | 250 | 251 | 247 | 251 | 356,000 | 251 |
| 2005-07-26 | 250 | 250 | 246 | 249 | 286,000 | 249 |
| 2005-07-25 | 253 | 255 | 248 | 250 | 372,000 | 250 |
| 2005-07-22 | 254 | 254 | 247 | 253 | 467,000 | 253 |
| 2005-07-21 | 251 | 258 | 250 | 253 | 970,000 | 253 |
| 2005-07-20 | 252 | 252 | 248 | 249 | 392,000 | 249 |
| 2005-07-19 | 251 | 253 | 249 | 251 | 679,000 | 251 |
| 2005-07-15 | 255 | 255 | 247 | 248 | 679,000 | 248 |
| 2005-07-14 | 250 | 256 | 246 | 250 | 2,002,000 | 250 |
| 2005-07-13 | 235 | 246 | 235 | 241 | 1,220,000 | 241 |
| 2005-07-12 | 234 | 235 | 232 | 234 | 150,000 | 234 |
| 2005-07-11 | 235 | 235 | 231 | 232 | 118,000 | 232 |
| 2005-07-08 | 234 | 235 | 233 | 234 | 224,000 | 234 |
| 2005-07-07 | 235 | 236 | 233 | 236 | 164,000 | 236 |
| 2005-07-06 | 234 | 237 | 234 | 236 | 149,000 | 236 |
| 2005-07-05 | 238 | 238 | 232 | 234 | 233,000 | 234 |
| 2005-07-04 | 238 | 240 | 236 | 236 | 202,000 | 236 |
| 2005-07-01 | 233 | 237 | 232 | 236 | 216,000 | 236 |
| 2005-06-30 | 239 | 242 | 233 | 236 | 279,000 | 236 |
| 2005-06-29 | 244 | 244 | 238 | 238 | 235,000 | 238 |
| 2005-06-28 | 246 | 246 | 236 | 240 | 594,000 | 240 |
| 2005-06-27 | 246 | 255 | 241 | 245 | 2,430,000 | 245 |
| 2005-06-24 | 219 | 242 | 218 | 240 | 1,785,000 | 240 |
| 2005-06-23 | 219 | 220 | 218 | 219 | 140,000 | 219 |
| 2005-06-22 | 219 | 220 | 218 | 220 | 191,000 | 220 |
| 2005-06-21 | 220 | 221 | 219 | 221 | 196,000 | 221 |
| 2005-06-20 | 222 | 223 | 219 | 220 | 248,000 | 220 |
| 2005-06-17 | 224 | 225 | 220 | 221 | 180,000 | 221 |
| 2005-06-16 | 225 | 226 | 222 | 223 | 110,000 | 223 |
| 2005-06-15 | 219 | 224 | 219 | 223 | 146,000 | 223 |
| 2005-06-14 | 224 | 224 | 218 | 219 | 134,000 | 219 |
| 2005-06-13 | 222 | 225 | 220 | 222 | 137,000 | 222 |
| 2005-06-10 | 225 | 227 | 224 | 225 | 135,000 | 225 |
| 2005-06-09 | 229 | 229 | 225 | 227 | 104,000 | 227 |
| 2005-06-08 | 230 | 232 | 229 | 230 | 153,000 | 230 |
| 2005-06-07 | 229 | 232 | 229 | 230 | 181,000 | 230 |
| 2005-06-06 | 225 | 230 | 223 | 228 | 238,000 | 228 |
| 2005-06-03 | 230 | 230 | 222 | 224 | 160,000 | 224 |
| 2005-06-02 | 223 | 228 | 222 | 227 | 285,000 | 227 |
| 2005-06-01 | 218 | 220 | 216 | 220 | 149,000 | 220 |
| 2005-05-31 | 214 | 218 | 211 | 216 | 256,000 | 216 |
| 2005-05-30 | 206 | 213 | 205 | 210 | 236,000 | 210 |
| 2005-05-27 | 203 | 209 | 201 | 205 | 441,000 | 205 |
| 2005-05-26 | 214 | 215 | 204 | 207 | 306,000 | 207 |
| 2005-05-25 | 225 | 227 | 217 | 217 | 160,000 | 217 |
| 2005-05-24 | 224 | 228 | 224 | 225 | 172,000 | 225 |
| 2005-05-23 | 225 | 226 | 223 | 226 | 147,000 | 226 |
| 2005-05-20 | 217 | 224 | 217 | 223 | 172,000 | 223 |
| 2005-05-19 | 219 | 223 | 216 | 220 | 286,000 | 220 |
| 2005-05-18 | 218 | 218 | 206 | 215 | 629,000 | 215 |
| 2005-05-17 | 235 | 242 | 220 | 222 | 850,000 | 222 |
| 2005-05-16 | 247 | 249 | 240 | 245 | 289,000 | 245 |
| 2005-05-13 | 248 | 250 | 244 | 247 | 280,000 | 247 |
| 2005-05-12 | 255 | 258 | 250 | 251 | 372,000 | 251 |
| 2005-05-11 | 247 | 254 | 245 | 252 | 268,000 | 252 |
| 2005-05-10 | 248 | 253 | 247 | 249 | 571,000 | 249 |
| 2005-05-09 | 241 | 250 | 239 | 249 | 575,000 | 249 |
| 2005-05-06 | 235 | 238 | 234 | 237 | 310,000 | 237 |
| 2005-05-02 | 235 | 237 | 234 | 237 | 135,000 | 237 |
| 2005-04-28 | 239 | 239 | 233 | 239 | 174,000 | 239 |
| 2005-04-27 | 238 | 239 | 234 | 239 | 171,000 | 239 |
| 2005-04-26 | 240 | 240 | 234 | 239 | 166,000 | 239 |
| 2005-04-25 | 239 | 240 | 233 | 240 | 231,000 | 240 |
| 2005-04-22 | 240 | 242 | 237 | 239 | 276,000 | 239 |
| 2005-04-21 | 227 | 234 | 222 | 233 | 331,000 | 233 |
| 2005-04-20 | 235 | 238 | 234 | 234 | 390,000 | 234 |
| 2005-04-19 | 226 | 232 | 225 | 230 | 445,000 | 230 |
| 2005-04-18 | 230 | 232 | 220 | 224 | 683,000 | 224 |
| 2005-04-15 | 241 | 248 | 240 | 240 | 493,000 | 240 |
| 2005-04-14 | 249 | 252 | 240 | 249 | 600,000 | 249 |
| 2005-04-13 | 259 | 259 | 252 | 254 | 497,000 | 254 |
| 2005-04-12 | 262 | 264 | 257 | 259 | 309,000 | 259 |
| 2005-04-11 | 261 | 264 | 258 | 259 | 329,000 | 259 |
| 2005-04-08 | 268 | 271 | 264 | 265 | 449,000 | 265 |
| 2005-04-07 | 270 | 271 | 266 | 267 | 307,000 | 267 |
| 2005-04-06 | 280 | 280 | 271 | 273 | 696,000 | 273 |
| 2005-04-05 | 280 | 284 | 274 | 275 | 1,562,000 | 275 |
| 2005-04-04 | 265 | 278 | 263 | 274 | 1,262,000 | 274 |
| 2005-04-01 | 260 | 270 | 258 | 262 | 779,000 | 262 |
| 2005-03-31 | 263 | 264 | 260 | 262 | 233,000 | 262 |
| 2005-03-30 | 262 | 264 | 253 | 258 | 557,000 | 258 |
| 2005-03-29 | 271 | 275 | 264 | 267 | 814,000 | 267 |
| 2005-03-28 | 265 | 272 | 252 | 271 | 1,133,000 | 271 |
| 2005-03-25 | 282 | 284 | 265 | 271 | 1,169,000 | 271 |
| 2005-03-24 | 288 | 290 | 285 | 286 | 558,000 | 286 |
| 2005-03-23 | 296 | 296 | 288 | 289 | 521,000 | 289 |
| 2005-03-22 | 294 | 298 | 291 | 296 | 849,000 | 296 |
| 2005-03-18 | 289 | 300 | 289 | 294 | 1,453,000 | 294 |
| 2005-03-17 | 289 | 289 | 285 | 286 | 402,000 | 286 |
| 2005-03-16 | 285 | 290 | 285 | 289 | 593,000 | 289 |
| 2005-03-15 | 292 | 292 | 285 | 286 | 1,056,000 | 286 |
| 2005-03-14 | 294 | 297 | 291 | 293 | 936,000 | 293 |
| 2005-03-11 | 304 | 305 | 292 | 294 | 1,603,000 | 294 |
| 2005-03-10 | 297 | 307 | 295 | 300 | 1,836,000 | 300 |
| 2005-03-09 | 293 | 297 | 288 | 295 | 1,008,000 | 295 |
| 2005-03-08 | 302 | 305 | 295 | 296 | 2,692,000 | 296 |
| 2005-03-07 | 289 | 312 | 286 | 309 | 9,421,000 | 309 |
| 2005-03-04 | 281 | 284 | 276 | 281 | 1,528,000 | 281 |
| 2005-03-03 | 280 | 280 | 274 | 276 | 858,000 | 276 |
| 2005-03-02 | 283 | 286 | 278 | 280 | 1,314,000 | 280 |
| 2005-03-01 | 275 | 283 | 271 | 279 | 1,050,000 | 279 |
| 2005-02-28 | 280 | 280 | 271 | 275 | 801,000 | 275 |
| 2005-02-25 | 286 | 286 | 278 | 278 | 811,000 | 278 |
| 2005-02-24 | 284 | 287 | 279 | 282 | 1,104,000 | 282 |
| 2005-02-23 | 280 | 290 | 276 | 279 | 2,713,000 | 279 |
| 2005-02-22 | 265 | 289 | 264 | 287 | 3,236,000 | 287 |
| 2005-02-21 | 269 | 269 | 253 | 264 | 806,000 | 264 |
| 2005-02-18 | 273 | 273 | 265 | 267 | 1,398,000 | 267 |
| 2005-02-17 | 288 | 295 | 271 | 274 | 5,485,000 | 274 |
| 2005-02-16 | 249 | 282 | 248 | 282 | 4,450,000 | 282 |
| 2005-02-15 | 251 | 251 | 246 | 250 | 394,000 | 250 |
| 2005-02-14 | 253 | 253 | 247 | 249 | 425,000 | 249 |
| 2005-02-10 | 253 | 254 | 249 | 254 | 340,000 | 254 |
| 2005-02-09 | 250 | 257 | 250 | 255 | 321,000 | 255 |
| 2005-02-08 | 249 | 250 | 247 | 250 | 245,000 | 250 |
| 2005-02-07 | 257 | 257 | 245 | 250 | 502,000 | 250 |
| 2005-02-04 | 242 | 260 | 242 | 254 | 1,001,000 | 254 |
| 2005-02-03 | 241 | 243 | 235 | 242 | 741,000 | 242 |
| 2005-02-02 | 247 | 247 | 240 | 241 | 991,000 | 241 |
| 2005-02-01 | 249 | 257 | 241 | 250 | 1,610,000 | 250 |
| 2005-01-31 | 261 | 265 | 256 | 259 | 633,000 | 259 |
| 2005-01-28 | 265 | 277 | 262 | 266 | 1,154,000 | 266 |
| 2005-01-27 | 255 | 272 | 249 | 269 | 1,876,000 | 269 |
| 2005-01-26 | 258 | 260 | 242 | 250 | 1,962,000 | 250 |
| 2005-01-25 | 268 | 282 | 263 | 263 | 1,745,000 | 263 |
| 2005-01-24 | 279 | 295 | 276 | 278 | 6,157,000 | 278 |
| 2005-01-21 | 238 | 263 | 236 | 254 | 7,157,000 | 254 |
| 2005-01-20 | 216 | 240 | 213 | 234 | 5,729,000 | 234 |
| 2005-01-19 | 212 | 215 | 208 | 212 | 528,000 | 212 |
| 2005-01-18 | 216 | 216 | 210 | 211 | 582,000 | 211 |
| 2005-01-17 | 207 | 217 | 207 | 212 | 1,391,000 | 212 |
| 2005-01-14 | 201 | 204 | 201 | 204 | 363,000 | 204 |
| 2005-01-13 | 204 | 204 | 201 | 202 | 290,000 | 202 |
| 2005-01-12 | 204 | 205 | 202 | 203 | 330,000 | 203 |
| 2005-01-11 | 206 | 207 | 204 | 206 | 261,000 | 206 |
| 2005-01-07 | 202 | 206 | 202 | 205 | 262,000 | 205 |
| 2005-01-06 | 201 | 205 | 201 | 203 | 319,000 | 203 |
| 2005-01-05 | 204 | 206 | 201 | 205 | 248,000 | 205 |
| 2005-01-04 | 208 | 211 | 206 | 207 | 217,000 | 207 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
