6379 レイズネクスト(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,095 | 1,100 | 1,080 | 1,100 | 134,000 | 1,100 |
| 2006-12-28 | 1,064 | 1,110 | 1,063 | 1,097 | 536,000 | 1,097 |
| 2006-12-27 | 1,068 | 1,078 | 1,051 | 1,060 | 191,000 | 1,060 |
| 2006-12-26 | 1,040 | 1,063 | 1,035 | 1,062 | 268,000 | 1,062 |
| 2006-12-25 | 1,051 | 1,068 | 1,040 | 1,048 | 194,000 | 1,048 |
| 2006-12-22 | 1,030 | 1,050 | 1,025 | 1,050 | 198,000 | 1,050 |
| 2006-12-21 | 1,017 | 1,053 | 996 | 1,043 | 572,000 | 1,043 |
| 2006-12-20 | 1,003 | 1,013 | 995 | 1,005 | 184,000 | 1,005 |
| 2006-12-19 | 1,000 | 1,006 | 981 | 999 | 289,000 | 999 |
| 2006-12-18 | 1,043 | 1,043 | 1,011 | 1,011 | 237,000 | 1,011 |
| 2006-12-15 | 1,010 | 1,028 | 1,009 | 1,023 | 353,000 | 1,023 |
| 2006-12-14 | 982 | 1,007 | 982 | 1,000 | 267,000 | 1,000 |
| 2006-12-13 | 961 | 995 | 960 | 982 | 224,000 | 982 |
| 2006-12-12 | 1,002 | 1,002 | 960 | 960 | 502,000 | 960 |
| 2006-12-11 | 995 | 1,014 | 991 | 1,002 | 575,000 | 1,002 |
| 2006-12-08 | 946 | 985 | 941 | 979 | 386,000 | 979 |
| 2006-12-07 | 963 | 966 | 947 | 956 | 222,000 | 956 |
| 2006-12-06 | 975 | 975 | 955 | 970 | 272,000 | 970 |
| 2006-12-05 | 995 | 996 | 957 | 979 | 278,000 | 979 |
| 2006-12-04 | 949 | 1,008 | 945 | 981 | 870,000 | 981 |
| 2006-12-01 | 898 | 960 | 887 | 959 | 852,000 | 959 |
| 2006-11-30 | 884 | 910 | 883 | 890 | 695,000 | 890 |
| 2006-11-29 | 884 | 888 | 871 | 875 | 152,000 | 875 |
| 2006-11-28 | 855 | 884 | 843 | 883 | 150,000 | 883 |
| 2006-11-27 | 845 | 864 | 845 | 857 | 129,000 | 857 |
| 2006-11-24 | 868 | 868 | 840 | 855 | 96,000 | 855 |
| 2006-11-22 | 851 | 865 | 835 | 865 | 146,000 | 865 |
| 2006-11-21 | 826 | 852 | 826 | 842 | 122,000 | 842 |
| 2006-11-20 | 860 | 860 | 816 | 825 | 138,000 | 825 |
| 2006-11-17 | 858 | 862 | 846 | 850 | 85,000 | 850 |
| 2006-11-16 | 865 | 870 | 857 | 858 | 46,000 | 858 |
| 2006-11-15 | 875 | 876 | 856 | 875 | 196,000 | 875 |
| 2006-11-14 | 882 | 886 | 855 | 867 | 399,000 | 867 |
| 2006-11-13 | 885 | 898 | 837 | 837 | 289,000 | 837 |
| 2006-11-10 | 884 | 884 | 872 | 878 | 65,000 | 878 |
| 2006-11-09 | 863 | 884 | 862 | 880 | 185,000 | 880 |
| 2006-11-08 | 872 | 885 | 861 | 870 | 80,000 | 870 |
| 2006-11-07 | 862 | 887 | 855 | 882 | 268,000 | 882 |
| 2006-11-06 | 858 | 859 | 830 | 842 | 250,000 | 842 |
| 2006-11-02 | 870 | 876 | 856 | 860 | 135,000 | 860 |
| 2006-11-01 | 869 | 888 | 860 | 882 | 322,000 | 882 |
| 2006-10-31 | 848 | 885 | 841 | 879 | 243,000 | 879 |
| 2006-10-30 | 855 | 855 | 836 | 841 | 168,000 | 841 |
| 2006-10-27 | 841 | 864 | 841 | 862 | 194,000 | 862 |
| 2006-10-26 | 854 | 855 | 830 | 832 | 275,000 | 832 |
| 2006-10-25 | 866 | 883 | 841 | 841 | 1,026,000 | 841 |
| 2006-10-24 | 800 | 812 | 800 | 806 | 153,000 | 806 |
| 2006-10-23 | 800 | 810 | 799 | 800 | 88,000 | 800 |
| 2006-10-20 | 795 | 800 | 795 | 799 | 146,000 | 799 |
| 2006-10-19 | 784 | 795 | 783 | 793 | 127,000 | 793 |
| 2006-10-18 | 769 | 788 | 752 | 788 | 160,000 | 788 |
| 2006-10-17 | 774 | 774 | 746 | 765 | 130,000 | 765 |
| 2006-10-16 | 740 | 779 | 734 | 774 | 278,000 | 774 |
| 2006-10-13 | 693 | 733 | 693 | 733 | 287,000 | 733 |
| 2006-10-12 | 692 | 705 | 681 | 691 | 365,000 | 691 |
| 2006-10-11 | 750 | 755 | 709 | 717 | 210,000 | 717 |
| 2006-10-10 | 765 | 780 | 755 | 759 | 91,000 | 759 |
| 2006-10-06 | 760 | 785 | 760 | 780 | 120,000 | 780 |
| 2006-10-05 | 783 | 792 | 769 | 770 | 196,000 | 770 |
| 2006-10-04 | 797 | 798 | 786 | 792 | 103,000 | 792 |
| 2006-10-03 | 808 | 808 | 792 | 800 | 61,000 | 800 |
| 2006-10-02 | 800 | 808 | 795 | 798 | 81,000 | 798 |
| 2006-09-29 | 816 | 821 | 802 | 807 | 60,000 | 807 |
| 2006-09-28 | 801 | 816 | 801 | 816 | 72,000 | 816 |
| 2006-09-27 | 808 | 809 | 796 | 809 | 63,000 | 809 |
| 2006-09-26 | 785 | 795 | 785 | 788 | 76,000 | 788 |
| 2006-09-25 | 801 | 804 | 785 | 785 | 86,000 | 785 |
| 2006-09-22 | 821 | 821 | 808 | 811 | 72,000 | 811 |
| 2006-09-21 | 835 | 835 | 803 | 821 | 68,000 | 821 |
| 2006-09-20 | 829 | 830 | 820 | 830 | 83,000 | 830 |
| 2006-09-19 | 820 | 827 | 820 | 826 | 101,000 | 826 |
| 2006-09-15 | 810 | 820 | 804 | 810 | 138,000 | 810 |
| 2006-09-14 | 794 | 811 | 790 | 806 | 167,000 | 806 |
| 2006-09-13 | 794 | 809 | 772 | 790 | 480,000 | 790 |
| 2006-09-12 | 802 | 810 | 791 | 794 | 197,000 | 794 |
| 2006-09-11 | 830 | 830 | 807 | 812 | 152,000 | 812 |
| 2006-09-08 | 820 | 833 | 817 | 833 | 153,000 | 833 |
| 2006-09-07 | 838 | 838 | 819 | 820 | 158,000 | 820 |
| 2006-09-06 | 851 | 855 | 841 | 847 | 230,000 | 847 |
| 2006-09-05 | 850 | 868 | 845 | 865 | 815,000 | 865 |
| 2006-09-04 | 803 | 825 | 803 | 825 | 277,000 | 825 |
| 2006-09-01 | 798 | 799 | 785 | 791 | 147,000 | 791 |
| 2006-08-31 | 800 | 816 | 796 | 800 | 158,000 | 800 |
| 2006-08-30 | 806 | 806 | 796 | 800 | 115,000 | 800 |
| 2006-08-29 | 813 | 820 | 798 | 805 | 190,000 | 805 |
| 2006-08-28 | 826 | 830 | 808 | 808 | 195,000 | 808 |
| 2006-08-25 | 847 | 847 | 833 | 836 | 107,000 | 836 |
| 2006-08-24 | 840 | 847 | 825 | 847 | 148,000 | 847 |
| 2006-08-23 | 847 | 860 | 842 | 850 | 238,000 | 850 |
| 2006-08-22 | 840 | 846 | 832 | 846 | 150,000 | 846 |
| 2006-08-21 | 850 | 855 | 835 | 839 | 273,000 | 839 |
| 2006-08-18 | 875 | 875 | 856 | 866 | 170,000 | 866 |
| 2006-08-17 | 870 | 888 | 870 | 876 | 306,000 | 876 |
| 2006-08-16 | 843 | 882 | 826 | 870 | 522,000 | 870 |
| 2006-08-15 | 830 | 846 | 818 | 833 | 196,000 | 833 |
| 2006-08-14 | 849 | 849 | 800 | 831 | 312,000 | 831 |
| 2006-08-11 | 845 | 852 | 844 | 849 | 214,000 | 849 |
| 2006-08-10 | 820 | 853 | 814 | 844 | 414,000 | 844 |
| 2006-08-09 | 795 | 815 | 795 | 813 | 133,000 | 813 |
| 2006-08-08 | 791 | 815 | 788 | 799 | 167,000 | 799 |
| 2006-08-07 | 800 | 800 | 782 | 783 | 102,000 | 783 |
| 2006-08-04 | 819 | 819 | 799 | 800 | 190,000 | 800 |
| 2006-08-03 | 840 | 843 | 819 | 819 | 166,000 | 819 |
| 2006-08-02 | 830 | 833 | 821 | 826 | 332,000 | 826 |
| 2006-08-01 | 845 | 845 | 820 | 840 | 543,000 | 840 |
| 2006-07-31 | 840 | 840 | 811 | 811 | 342,000 | 811 |
| 2006-07-28 | 770 | 795 | 763 | 795 | 156,000 | 795 |
| 2006-07-27 | 757 | 779 | 757 | 772 | 90,000 | 772 |
| 2006-07-26 | 770 | 787 | 767 | 767 | 88,000 | 767 |
| 2006-07-25 | 794 | 797 | 768 | 769 | 107,000 | 769 |
| 2006-07-24 | 772 | 787 | 752 | 776 | 232,000 | 776 |
| 2006-07-21 | 754 | 792 | 754 | 782 | 196,000 | 782 |
| 2006-07-20 | 780 | 786 | 761 | 784 | 205,000 | 784 |
| 2006-07-19 | 730 | 762 | 716 | 721 | 521,000 | 721 |
| 2006-07-18 | 781 | 791 | 725 | 730 | 854,000 | 730 |
| 2006-07-14 | 835 | 843 | 820 | 820 | 501,000 | 820 |
| 2006-07-13 | 887 | 887 | 864 | 865 | 278,000 | 865 |
| 2006-07-12 | 903 | 905 | 885 | 887 | 197,000 | 887 |
| 2006-07-11 | 898 | 902 | 890 | 896 | 145,000 | 896 |
| 2006-07-10 | 888 | 890 | 874 | 886 | 106,000 | 886 |
| 2006-07-07 | 889 | 902 | 885 | 888 | 116,000 | 888 |
| 2006-07-06 | 890 | 890 | 876 | 888 | 140,000 | 888 |
| 2006-07-05 | 880 | 895 | 870 | 882 | 320,000 | 882 |
| 2006-07-04 | 920 | 922 | 884 | 900 | 587,000 | 900 |
| 2006-07-03 | 919 | 942 | 915 | 930 | 744,000 | 930 |
| 2006-06-30 | 890 | 914 | 890 | 905 | 764,000 | 905 |
| 2006-06-29 | 868 | 890 | 868 | 884 | 332,000 | 884 |
| 2006-06-28 | 856 | 867 | 853 | 858 | 383,000 | 858 |
| 2006-06-27 | 870 | 876 | 864 | 876 | 321,000 | 876 |
| 2006-06-26 | 862 | 867 | 845 | 863 | 221,000 | 863 |
| 2006-06-23 | 844 | 877 | 834 | 855 | 473,000 | 855 |
| 2006-06-22 | 829 | 848 | 828 | 845 | 290,000 | 845 |
| 2006-06-21 | 822 | 830 | 815 | 825 | 176,000 | 825 |
| 2006-06-20 | 828 | 829 | 814 | 821 | 121,000 | 821 |
| 2006-06-19 | 843 | 849 | 812 | 820 | 295,000 | 820 |
| 2006-06-16 | 825 | 838 | 812 | 832 | 719,000 | 832 |
| 2006-06-15 | 781 | 795 | 761 | 790 | 183,000 | 790 |
| 2006-06-14 | 730 | 761 | 730 | 751 | 121,000 | 751 |
| 2006-06-13 | 750 | 773 | 750 | 752 | 216,000 | 752 |
| 2006-06-12 | 739 | 785 | 735 | 776 | 265,000 | 776 |
| 2006-06-09 | 730 | 769 | 713 | 739 | 391,000 | 739 |
| 2006-06-08 | 760 | 760 | 713 | 732 | 308,000 | 732 |
| 2006-06-07 | 769 | 803 | 761 | 769 | 398,000 | 769 |
| 2006-06-06 | 780 | 798 | 771 | 776 | 182,000 | 776 |
| 2006-06-05 | 795 | 810 | 790 | 800 | 237,000 | 800 |
| 2006-06-02 | 794 | 800 | 735 | 790 | 578,000 | 790 |
| 2006-06-01 | 815 | 841 | 790 | 795 | 826,000 | 795 |
| 2006-05-31 | 810 | 815 | 795 | 805 | 727,000 | 805 |
| 2006-05-30 | 788 | 830 | 784 | 830 | 890,000 | 830 |
| 2006-05-29 | 785 | 800 | 765 | 792 | 1,100,000 | 792 |
| 2006-05-26 | 674 | 705 | 674 | 705 | 191,000 | 705 |
| 2006-05-25 | 679 | 688 | 673 | 675 | 47,000 | 675 |
| 2006-05-24 | 663 | 690 | 663 | 690 | 133,000 | 690 |
| 2006-05-23 | 685 | 692 | 651 | 660 | 258,000 | 660 |
| 2006-05-22 | 737 | 737 | 705 | 705 | 110,000 | 705 |
| 2006-05-19 | 691 | 717 | 690 | 707 | 103,000 | 707 |
| 2006-05-18 | 670 | 698 | 670 | 689 | 305,000 | 689 |
| 2006-05-17 | 708 | 722 | 671 | 710 | 310,000 | 710 |
| 2006-05-16 | 741 | 760 | 718 | 718 | 185,000 | 718 |
| 2006-05-15 | 761 | 761 | 740 | 742 | 183,000 | 742 |
| 2006-05-12 | 768 | 784 | 765 | 774 | 116,000 | 774 |
| 2006-05-11 | 784 | 798 | 784 | 785 | 56,000 | 785 |
| 2006-05-10 | 805 | 810 | 791 | 794 | 116,000 | 794 |
| 2006-05-09 | 808 | 825 | 802 | 806 | 141,000 | 806 |
| 2006-05-08 | 808 | 813 | 800 | 808 | 133,000 | 808 |
| 2006-05-02 | 785 | 800 | 785 | 794 | 102,000 | 794 |
| 2006-05-01 | 790 | 800 | 783 | 784 | 110,000 | 784 |
| 2006-04-28 | 805 | 808 | 781 | 787 | 267,000 | 787 |
| 2006-04-27 | 810 | 816 | 803 | 810 | 99,000 | 810 |
| 2006-04-26 | 815 | 817 | 805 | 810 | 106,000 | 810 |
| 2006-04-25 | 801 | 825 | 801 | 813 | 122,000 | 813 |
| 2006-04-24 | 816 | 825 | 800 | 801 | 209,000 | 801 |
| 2006-04-21 | 823 | 833 | 800 | 811 | 225,000 | 811 |
| 2006-04-20 | 855 | 855 | 823 | 823 | 212,000 | 823 |
| 2006-04-19 | 869 | 874 | 843 | 845 | 417,000 | 845 |
| 2006-04-18 | 820 | 859 | 812 | 859 | 164,000 | 859 |
| 2006-04-17 | 865 | 865 | 825 | 827 | 174,000 | 827 |
| 2006-04-14 | 880 | 887 | 841 | 868 | 405,000 | 868 |
| 2006-04-13 | 841 | 878 | 837 | 876 | 1,300,000 | 876 |
| 2006-04-12 | 835 | 837 | 829 | 834 | 269,000 | 834 |
| 2006-04-11 | 803 | 847 | 800 | 845 | 848,000 | 845 |
| 2006-04-10 | 800 | 807 | 795 | 800 | 233,000 | 800 |
| 2006-04-07 | 814 | 815 | 802 | 809 | 143,000 | 809 |
| 2006-04-06 | 808 | 815 | 793 | 814 | 221,000 | 814 |
| 2006-04-05 | 817 | 826 | 795 | 796 | 299,000 | 796 |
| 2006-04-04 | 828 | 837 | 810 | 810 | 280,000 | 810 |
| 2006-04-03 | 826 | 850 | 814 | 828 | 228,000 | 828 |
| 2006-03-31 | 840 | 850 | 828 | 830 | 302,000 | 830 |
| 2006-03-30 | 820 | 865 | 809 | 850 | 977,000 | 850 |
| 2006-03-29 | 783 | 803 | 783 | 799 | 286,000 | 799 |
| 2006-03-28 | 773 | 794 | 770 | 792 | 201,000 | 792 |
| 2006-03-27 | 780 | 788 | 755 | 773 | 411,000 | 773 |
| 2006-03-24 | 790 | 805 | 786 | 788 | 176,000 | 788 |
| 2006-03-23 | 819 | 819 | 792 | 792 | 170,000 | 792 |
| 2006-03-22 | 807 | 812 | 795 | 809 | 126,000 | 809 |
| 2006-03-20 | 819 | 821 | 813 | 821 | 98,000 | 821 |
| 2006-03-17 | 820 | 822 | 813 | 815 | 116,000 | 815 |
| 2006-03-16 | 829 | 830 | 814 | 817 | 197,000 | 817 |
| 2006-03-15 | 792 | 830 | 792 | 830 | 498,000 | 830 |
| 2006-03-14 | 803 | 807 | 778 | 786 | 368,000 | 786 |
| 2006-03-13 | 810 | 813 | 793 | 804 | 143,000 | 804 |
| 2006-03-10 | 812 | 828 | 786 | 790 | 458,000 | 790 |
| 2006-03-09 | 795 | 815 | 786 | 802 | 435,000 | 802 |
| 2006-03-08 | 840 | 840 | 785 | 795 | 289,000 | 795 |
| 2006-03-07 | 830 | 854 | 815 | 837 | 322,000 | 837 |
| 2006-03-06 | 802 | 828 | 770 | 828 | 157,000 | 828 |
| 2006-03-03 | 803 | 819 | 790 | 798 | 236,000 | 798 |
| 2006-03-02 | 843 | 859 | 801 | 808 | 328,000 | 808 |
| 2006-03-01 | 832 | 869 | 820 | 830 | 341,000 | 830 |
| 2006-02-28 | 894 | 894 | 865 | 872 | 255,000 | 872 |
| 2006-02-27 | 901 | 903 | 872 | 872 | 321,000 | 872 |
| 2006-02-24 | 850 | 910 | 848 | 905 | 657,000 | 905 |
| 2006-02-23 | 844 | 865 | 840 | 848 | 427,000 | 848 |
| 2006-02-22 | 800 | 848 | 785 | 835 | 598,000 | 835 |
| 2006-02-21 | 690 | 800 | 690 | 781 | 1,249,000 | 781 |
| 2006-02-20 | 751 | 770 | 700 | 700 | 1,093,000 | 700 |
| 2006-02-17 | 820 | 850 | 790 | 798 | 647,000 | 798 |
| 2006-02-16 | 845 | 854 | 799 | 820 | 736,000 | 820 |
| 2006-02-15 | 906 | 919 | 831 | 865 | 564,000 | 865 |
| 2006-02-14 | 840 | 904 | 770 | 896 | 2,129,000 | 896 |
| 2006-02-13 | 951 | 960 | 870 | 870 | 1,318,000 | 870 |
| 2006-02-10 | 900 | 974 | 893 | 970 | 2,580,000 | 970 |
| 2006-02-09 | 923 | 940 | 869 | 899 | 1,794,000 | 899 |
| 2006-02-08 | 870 | 957 | 870 | 933 | 3,600,000 | 933 |
| 2006-02-07 | 811 | 885 | 799 | 860 | 3,062,000 | 860 |
| 2006-02-06 | 793 | 810 | 786 | 807 | 707,000 | 807 |
| 2006-02-03 | 798 | 800 | 781 | 787 | 1,200,000 | 787 |
| 2006-02-02 | 791 | 805 | 787 | 805 | 1,141,000 | 805 |
| 2006-02-01 | 784 | 805 | 766 | 783 | 1,246,000 | 783 |
| 2006-01-31 | 768 | 778 | 753 | 765 | 545,000 | 765 |
| 2006-01-30 | 775 | 783 | 765 | 771 | 473,000 | 771 |
| 2006-01-27 | 770 | 784 | 758 | 777 | 701,000 | 777 |
| 2006-01-26 | 785 | 797 | 766 | 778 | 1,016,000 | 778 |
| 2006-01-25 | 785 | 792 | 765 | 776 | 1,463,000 | 776 |
| 2006-01-24 | 734 | 776 | 721 | 760 | 1,203,000 | 760 |
| 2006-01-23 | 695 | 742 | 685 | 735 | 1,132,000 | 735 |
| 2006-01-20 | 710 | 720 | 702 | 715 | 759,000 | 715 |
| 2006-01-19 | 665 | 710 | 661 | 697 | 1,020,000 | 697 |
| 2006-01-18 | 704 | 713 | 621 | 675 | 1,258,000 | 675 |
| 2006-01-17 | 737 | 757 | 710 | 721 | 706,000 | 721 |
| 2006-01-16 | 718 | 745 | 708 | 745 | 755,000 | 745 |
| 2006-01-13 | 694 | 729 | 694 | 723 | 770,000 | 723 |
| 2006-01-12 | 694 | 700 | 687 | 694 | 241,000 | 694 |
| 2006-01-11 | 705 | 708 | 686 | 687 | 337,000 | 687 |
| 2006-01-10 | 710 | 712 | 691 | 703 | 325,000 | 703 |
| 2006-01-06 | 702 | 718 | 696 | 700 | 791,000 | 700 |
| 2006-01-05 | 718 | 730 | 707 | 724 | 744,000 | 724 |
| 2006-01-04 | 710 | 730 | 651 | 715 | 675,000 | 715 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
