6379 レイズネクスト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 949 | 954 | 935 | 939 | 137,300 | 939 |
| 2009-12-29 | 939 | 949 | 931 | 945 | 170,200 | 945 |
| 2009-12-28 | 914 | 936 | 914 | 930 | 101,400 | 930 |
| 2009-12-25 | 926 | 928 | 913 | 920 | 70,900 | 920 |
| 2009-12-24 | 909 | 928 | 909 | 921 | 99,800 | 921 |
| 2009-12-22 | 901 | 920 | 894 | 914 | 193,400 | 914 |
| 2009-12-21 | 921 | 921 | 903 | 904 | 92,300 | 904 |
| 2009-12-18 | 914 | 919 | 900 | 910 | 123,600 | 910 |
| 2009-12-17 | 903 | 919 | 903 | 911 | 109,900 | 911 |
| 2009-12-16 | 926 | 931 | 918 | 919 | 84,800 | 919 |
| 2009-12-15 | 918 | 926 | 910 | 916 | 58,800 | 916 |
| 2009-12-14 | 919 | 922 | 903 | 920 | 125,800 | 920 |
| 2009-12-11 | 900 | 913 | 884 | 909 | 210,400 | 909 |
| 2009-12-10 | 909 | 925 | 891 | 894 | 128,400 | 894 |
| 2009-12-09 | 925 | 926 | 903 | 904 | 170,500 | 904 |
| 2009-12-08 | 927 | 939 | 920 | 925 | 105,600 | 925 |
| 2009-12-07 | 929 | 945 | 923 | 927 | 124,800 | 927 |
| 2009-12-04 | 914 | 926 | 910 | 920 | 128,700 | 920 |
| 2009-12-03 | 918 | 931 | 911 | 924 | 258,800 | 924 |
| 2009-12-02 | 908 | 932 | 895 | 917 | 275,800 | 917 |
| 2009-12-01 | 878 | 910 | 876 | 907 | 328,200 | 907 |
| 2009-11-30 | 851 | 880 | 847 | 877 | 328,100 | 877 |
| 2009-11-27 | 852 | 869 | 833 | 840 | 307,900 | 840 |
| 2009-11-26 | 840 | 864 | 836 | 862 | 148,200 | 862 |
| 2009-11-25 | 836 | 855 | 821 | 840 | 240,800 | 840 |
| 2009-11-24 | 855 | 864 | 831 | 835 | 295,100 | 835 |
| 2009-11-20 | 834 | 869 | 834 | 854 | 349,900 | 854 |
| 2009-11-19 | 839 | 844 | 821 | 824 | 288,900 | 824 |
| 2009-11-18 | 853 | 869 | 837 | 843 | 188,100 | 843 |
| 2009-11-17 | 840 | 878 | 838 | 863 | 441,300 | 863 |
| 2009-11-16 | 884 | 885 | 831 | 833 | 463,900 | 833 |
| 2009-11-13 | 900 | 914 | 887 | 894 | 253,000 | 894 |
| 2009-11-12 | 895 | 922 | 891 | 907 | 541,400 | 907 |
| 2009-11-11 | 868 | 898 | 858 | 886 | 251,900 | 886 |
| 2009-11-10 | 864 | 878 | 852 | 859 | 289,100 | 859 |
| 2009-11-09 | 857 | 876 | 849 | 863 | 386,200 | 863 |
| 2009-11-06 | 901 | 902 | 870 | 880 | 238,700 | 880 |
| 2009-11-05 | 896 | 911 | 880 | 896 | 370,100 | 896 |
| 2009-11-04 | 887 | 909 | 880 | 886 | 434,100 | 886 |
| 2009-11-02 | 916 | 926 | 912 | 917 | 228,500 | 917 |
| 2009-10-30 | 930 | 946 | 924 | 946 | 227,400 | 946 |
| 2009-10-29 | 918 | 918 | 896 | 900 | 237,300 | 900 |
| 2009-10-28 | 915 | 937 | 910 | 926 | 221,800 | 926 |
| 2009-10-27 | 920 | 921 | 895 | 902 | 265,100 | 902 |
| 2009-10-26 | 940 | 950 | 931 | 944 | 380,700 | 944 |
| 2009-10-23 | 939 | 975 | 938 | 950 | 358,200 | 950 |
| 2009-10-22 | 940 | 943 | 926 | 939 | 170,400 | 939 |
| 2009-10-21 | 912 | 942 | 912 | 939 | 176,000 | 939 |
| 2009-10-20 | 900 | 924 | 898 | 922 | 211,200 | 922 |
| 2009-10-19 | 901 | 914 | 891 | 909 | 164,200 | 909 |
| 2009-10-16 | 910 | 911 | 896 | 903 | 211,400 | 903 |
| 2009-10-15 | 905 | 915 | 896 | 906 | 128,400 | 906 |
| 2009-10-14 | 897 | 897 | 871 | 884 | 165,700 | 884 |
| 2009-10-13 | 880 | 904 | 879 | 899 | 93,600 | 899 |
| 2009-10-09 | 885 | 898 | 877 | 890 | 189,500 | 890 |
| 2009-10-08 | 870 | 870 | 851 | 865 | 141,300 | 865 |
| 2009-10-07 | 851 | 874 | 848 | 874 | 215,700 | 874 |
| 2009-10-06 | 820 | 859 | 820 | 855 | 284,300 | 855 |
| 2009-10-05 | 797 | 827 | 797 | 819 | 321,300 | 819 |
| 2009-10-02 | 808 | 821 | 793 | 802 | 254,200 | 802 |
| 2009-10-01 | 859 | 872 | 853 | 858 | 141,200 | 858 |
| 2009-09-30 | 868 | 880 | 857 | 879 | 135,800 | 879 |
| 2009-09-29 | 877 | 884 | 853 | 878 | 339,700 | 878 |
| 2009-09-28 | 925 | 935 | 881 | 887 | 188,200 | 887 |
| 2009-09-25 | 943 | 943 | 902 | 927 | 311,500 | 927 |
| 2009-09-24 | 931 | 944 | 919 | 944 | 454,000 | 944 |
| 2009-09-18 | 885 | 901 | 881 | 901 | 125,000 | 901 |
| 2009-09-17 | 892 | 903 | 881 | 894 | 110,200 | 894 |
| 2009-09-16 | 883 | 901 | 883 | 891 | 227,400 | 891 |
| 2009-09-15 | 864 | 894 | 859 | 886 | 224,000 | 886 |
| 2009-09-14 | 858 | 868 | 855 | 855 | 139,900 | 855 |
| 2009-09-11 | 859 | 888 | 858 | 868 | 199,000 | 868 |
| 2009-09-10 | 865 | 884 | 856 | 877 | 192,200 | 877 |
| 2009-09-09 | 879 | 888 | 855 | 866 | 160,700 | 866 |
| 2009-09-08 | 858 | 885 | 853 | 878 | 147,100 | 878 |
| 2009-09-07 | 863 | 865 | 841 | 863 | 194,100 | 863 |
| 2009-09-04 | 868 | 877 | 860 | 860 | 174,200 | 860 |
| 2009-09-03 | 891 | 894 | 872 | 877 | 175,200 | 877 |
| 2009-09-02 | 895 | 905 | 882 | 898 | 210,400 | 898 |
| 2009-09-01 | 899 | 915 | 890 | 909 | 133,500 | 909 |
| 2009-08-31 | 898 | 927 | 882 | 898 | 199,000 | 898 |
| 2009-08-28 | 910 | 912 | 893 | 901 | 306,700 | 901 |
| 2009-08-27 | 872 | 935 | 870 | 903 | 1,023,900 | 903 |
| 2009-08-26 | 881 | 881 | 842 | 866 | 311,500 | 866 |
| 2009-08-25 | 865 | 885 | 865 | 878 | 164,000 | 878 |
| 2009-08-24 | 876 | 883 | 870 | 873 | 106,200 | 873 |
| 2009-08-21 | 878 | 878 | 850 | 866 | 225,800 | 866 |
| 2009-08-20 | 860 | 880 | 853 | 875 | 238,000 | 875 |
| 2009-08-19 | 842 | 855 | 840 | 851 | 248,400 | 851 |
| 2009-08-18 | 808 | 840 | 808 | 832 | 157,200 | 832 |
| 2009-08-17 | 848 | 848 | 817 | 828 | 255,500 | 828 |
| 2009-08-14 | 833 | 850 | 833 | 838 | 178,000 | 838 |
| 2009-08-13 | 847 | 855 | 839 | 843 | 141,100 | 843 |
| 2009-08-12 | 840 | 845 | 831 | 837 | 160,300 | 837 |
| 2009-08-11 | 850 | 854 | 840 | 849 | 201,800 | 849 |
| 2009-08-10 | 851 | 866 | 847 | 849 | 227,300 | 849 |
| 2009-08-07 | 858 | 864 | 844 | 860 | 232,900 | 860 |
| 2009-08-06 | 838 | 877 | 831 | 863 | 1,027,800 | 863 |
| 2009-08-05 | 791 | 853 | 775 | 840 | 1,281,600 | 840 |
| 2009-08-04 | 784 | 793 | 781 | 792 | 290,300 | 792 |
| 2009-08-03 | 780 | 786 | 768 | 783 | 177,600 | 783 |
| 2009-07-31 | 775 | 782 | 771 | 777 | 158,300 | 777 |
| 2009-07-30 | 775 | 776 | 751 | 757 | 201,600 | 757 |
| 2009-07-29 | 780 | 786 | 775 | 776 | 114,400 | 776 |
| 2009-07-28 | 800 | 800 | 773 | 790 | 109,000 | 790 |
| 2009-07-27 | 790 | 805 | 787 | 791 | 202,800 | 791 |
| 2009-07-24 | 791 | 791 | 776 | 786 | 208,300 | 786 |
| 2009-07-23 | 788 | 794 | 770 | 771 | 301,100 | 771 |
| 2009-07-22 | 787 | 795 | 768 | 783 | 250,600 | 783 |
| 2009-07-21 | 803 | 809 | 789 | 807 | 404,600 | 807 |
| 2009-07-17 | 770 | 777 | 759 | 763 | 281,500 | 763 |
| 2009-07-16 | 775 | 794 | 775 | 777 | 360,200 | 777 |
| 2009-07-15 | 750 | 761 | 734 | 755 | 378,700 | 755 |
| 2009-07-14 | 709 | 768 | 708 | 758 | 735,800 | 758 |
| 2009-07-13 | 695 | 735 | 694 | 701 | 758,800 | 701 |
| 2009-07-10 | 680 | 688 | 657 | 685 | 367,700 | 685 |
| 2009-07-09 | 673 | 696 | 668 | 671 | 332,800 | 671 |
| 2009-07-08 | 692 | 696 | 676 | 683 | 436,300 | 683 |
| 2009-07-07 | 721 | 725 | 705 | 712 | 263,100 | 712 |
| 2009-07-06 | 726 | 727 | 703 | 712 | 333,300 | 712 |
| 2009-07-03 | 744 | 744 | 731 | 734 | 367,000 | 734 |
| 2009-07-02 | 770 | 771 | 745 | 754 | 293,300 | 754 |
| 2009-07-01 | 766 | 770 | 749 | 753 | 225,900 | 753 |
| 2009-06-30 | 761 | 768 | 757 | 766 | 253,100 | 766 |
| 2009-06-29 | 766 | 772 | 745 | 751 | 363,000 | 751 |
| 2009-06-26 | 764 | 782 | 762 | 779 | 286,700 | 779 |
| 2009-06-25 | 750 | 786 | 744 | 775 | 311,200 | 775 |
| 2009-06-24 | 752 | 761 | 742 | 758 | 421,900 | 758 |
| 2009-06-23 | 762 | 765 | 738 | 742 | 571,100 | 742 |
| 2009-06-22 | 800 | 804 | 783 | 793 | 242,700 | 793 |
| 2009-06-19 | 822 | 828 | 793 | 800 | 288,500 | 800 |
| 2009-06-18 | 812 | 819 | 802 | 807 | 219,500 | 807 |
| 2009-06-17 | 828 | 840 | 824 | 832 | 301,200 | 832 |
| 2009-06-16 | 840 | 840 | 822 | 826 | 307,000 | 826 |
| 2009-06-15 | 850 | 852 | 846 | 846 | 341,900 | 846 |
| 2009-06-12 | 868 | 879 | 853 | 868 | 423,700 | 868 |
| 2009-06-11 | 855 | 882 | 846 | 878 | 513,100 | 878 |
| 2009-06-10 | 825 | 844 | 825 | 837 | 428,700 | 837 |
| 2009-06-09 | 854 | 860 | 817 | 821 | 549,600 | 821 |
| 2009-06-08 | 887 | 887 | 868 | 869 | 312,600 | 869 |
| 2009-06-05 | 861 | 865 | 846 | 857 | 239,300 | 857 |
| 2009-06-04 | 865 | 874 | 848 | 852 | 285,200 | 852 |
| 2009-06-03 | 874 | 878 | 852 | 855 | 386,300 | 855 |
| 2009-06-02 | 924 | 924 | 859 | 894 | 814,700 | 894 |
| 2009-06-01 | 890 | 905 | 875 | 898 | 363,600 | 898 |
| 2009-05-29 | 865 | 908 | 852 | 894 | 700,100 | 894 |
| 2009-05-28 | 855 | 866 | 845 | 859 | 794,400 | 859 |
| 2009-05-27 | 830 | 882 | 826 | 881 | 1,132,800 | 881 |
| 2009-05-26 | 789 | 820 | 788 | 820 | 760,400 | 820 |
| 2009-05-25 | 740 | 772 | 740 | 770 | 347,600 | 770 |
| 2009-05-22 | 735 | 753 | 727 | 750 | 294,000 | 750 |
| 2009-05-21 | 737 | 750 | 727 | 744 | 387,100 | 744 |
| 2009-05-20 | 735 | 747 | 720 | 746 | 389,900 | 746 |
| 2009-05-19 | 750 | 756 | 732 | 734 | 485,400 | 734 |
| 2009-05-18 | 748 | 748 | 719 | 735 | 370,400 | 735 |
| 2009-05-15 | 753 | 760 | 743 | 758 | 240,400 | 758 |
| 2009-05-14 | 740 | 757 | 732 | 743 | 357,400 | 743 |
| 2009-05-13 | 778 | 785 | 758 | 782 | 274,100 | 782 |
| 2009-05-12 | 781 | 790 | 758 | 760 | 588,000 | 760 |
| 2009-05-11 | 788 | 824 | 780 | 821 | 1,153,200 | 821 |
| 2009-05-08 | 697 | 768 | 691 | 758 | 1,004,100 | 758 |
| 2009-05-07 | 697 | 706 | 689 | 706 | 482,300 | 706 |
| 2009-05-01 | 652 | 668 | 652 | 667 | 121,600 | 667 |
| 2009-04-30 | 652 | 665 | 647 | 650 | 273,900 | 650 |
| 2009-04-28 | 676 | 680 | 635 | 636 | 351,500 | 636 |
| 2009-04-27 | 697 | 700 | 670 | 686 | 416,500 | 686 |
| 2009-04-24 | 651 | 682 | 650 | 678 | 845,600 | 678 |
| 2009-04-23 | 626 | 651 | 624 | 650 | 327,300 | 650 |
| 2009-04-22 | 640 | 649 | 625 | 627 | 229,200 | 627 |
| 2009-04-21 | 635 | 644 | 623 | 639 | 261,500 | 639 |
| 2009-04-20 | 637 | 643 | 631 | 643 | 377,100 | 643 |
| 2009-04-17 | 634 | 637 | 626 | 635 | 263,500 | 635 |
| 2009-04-16 | 622 | 632 | 607 | 608 | 403,600 | 608 |
| 2009-04-15 | 637 | 641 | 617 | 625 | 328,200 | 625 |
| 2009-04-14 | 642 | 648 | 635 | 644 | 385,200 | 644 |
| 2009-04-13 | 659 | 659 | 635 | 638 | 220,700 | 638 |
| 2009-04-10 | 651 | 654 | 638 | 649 | 202,600 | 649 |
| 2009-04-09 | 629 | 641 | 625 | 637 | 275,100 | 637 |
| 2009-04-08 | 637 | 637 | 619 | 620 | 375,300 | 620 |
| 2009-04-07 | 644 | 658 | 631 | 652 | 247,000 | 652 |
| 2009-04-06 | 641 | 653 | 634 | 639 | 389,300 | 639 |
| 2009-04-03 | 636 | 640 | 620 | 625 | 601,200 | 625 |
| 2009-04-02 | 626 | 631 | 614 | 615 | 409,000 | 615 |
| 2009-04-01 | 617 | 632 | 605 | 617 | 316,900 | 617 |
| 2009-03-31 | 612 | 633 | 602 | 607 | 430,100 | 607 |
| 2009-03-30 | 654 | 660 | 597 | 601 | 670,900 | 601 |
| 2009-03-27 | 656 | 673 | 651 | 653 | 533,500 | 653 |
| 2009-03-26 | 645 | 664 | 632 | 646 | 490,700 | 646 |
| 2009-03-25 | 689 | 690 | 646 | 656 | 894,100 | 656 |
| 2009-03-24 | 704 | 715 | 686 | 706 | 513,900 | 706 |
| 2009-03-23 | 635 | 669 | 630 | 664 | 518,900 | 664 |
| 2009-03-19 | 632 | 635 | 606 | 616 | 265,200 | 616 |
| 2009-03-18 | 649 | 649 | 615 | 627 | 352,900 | 627 |
| 2009-03-17 | 621 | 633 | 621 | 627 | 447,500 | 627 |
| 2009-03-16 | 600 | 633 | 600 | 629 | 506,600 | 629 |
| 2009-03-13 | 590 | 593 | 577 | 590 | 493,000 | 590 |
| 2009-03-12 | 590 | 590 | 567 | 570 | 320,500 | 570 |
| 2009-03-11 | 589 | 594 | 573 | 584 | 678,700 | 584 |
| 2009-03-10 | 544 | 555 | 536 | 549 | 228,900 | 549 |
| 2009-03-09 | 550 | 553 | 536 | 536 | 243,800 | 536 |
| 2009-03-06 | 565 | 566 | 540 | 540 | 640,300 | 540 |
| 2009-03-05 | 575 | 597 | 575 | 595 | 472,600 | 595 |
| 2009-03-04 | 541 | 563 | 539 | 560 | 307,600 | 560 |
| 2009-03-03 | 534 | 554 | 531 | 541 | 170,100 | 541 |
| 2009-03-02 | 540 | 548 | 531 | 544 | 341,100 | 544 |
| 2009-02-27 | 528 | 556 | 524 | 545 | 393,400 | 545 |
| 2009-02-26 | 552 | 562 | 535 | 541 | 437,900 | 541 |
| 2009-02-25 | 548 | 564 | 539 | 562 | 591,100 | 562 |
| 2009-02-24 | 531 | 540 | 514 | 518 | 563,800 | 518 |
| 2009-02-23 | 550 | 570 | 537 | 558 | 359,100 | 558 |
| 2009-02-20 | 593 | 596 | 548 | 555 | 634,300 | 555 |
| 2009-02-19 | 578 | 599 | 578 | 593 | 422,100 | 593 |
| 2009-02-18 | 553 | 583 | 550 | 578 | 486,900 | 578 |
| 2009-02-17 | 600 | 609 | 564 | 568 | 827,300 | 568 |
| 2009-02-16 | 630 | 635 | 603 | 610 | 520,000 | 610 |
| 2009-02-13 | 637 | 647 | 627 | 635 | 521,800 | 635 |
| 2009-02-12 | 666 | 674 | 636 | 637 | 877,100 | 637 |
| 2009-02-10 | 711 | 712 | 687 | 696 | 618,500 | 696 |
| 2009-02-09 | 716 | 726 | 680 | 681 | 799,300 | 681 |
| 2009-02-06 | 680 | 732 | 663 | 726 | 1,475,700 | 726 |
| 2009-02-05 | 670 | 673 | 650 | 654 | 430,400 | 654 |
| 2009-02-04 | 673 | 685 | 664 | 678 | 250,000 | 678 |
| 2009-02-03 | 679 | 702 | 672 | 676 | 174,500 | 676 |
| 2009-02-02 | 700 | 715 | 688 | 689 | 241,200 | 689 |
| 2009-01-30 | 700 | 714 | 693 | 702 | 441,500 | 702 |
| 2009-01-29 | 748 | 758 | 703 | 717 | 584,100 | 717 |
| 2009-01-28 | 741 | 747 | 718 | 735 | 275,500 | 735 |
| 2009-01-27 | 728 | 753 | 721 | 749 | 279,000 | 749 |
| 2009-01-26 | 726 | 735 | 714 | 718 | 227,300 | 718 |
| 2009-01-23 | 814 | 814 | 742 | 746 | 567,200 | 746 |
| 2009-01-22 | 814 | 824 | 785 | 816 | 363,500 | 816 |
| 2009-01-21 | 763 | 817 | 758 | 810 | 423,100 | 810 |
| 2009-01-20 | 789 | 801 | 769 | 783 | 309,800 | 783 |
| 2009-01-19 | 791 | 815 | 766 | 784 | 362,000 | 784 |
| 2009-01-16 | 744 | 783 | 744 | 783 | 212,700 | 783 |
| 2009-01-15 | 742 | 755 | 729 | 747 | 460,800 | 747 |
| 2009-01-14 | 732 | 787 | 715 | 782 | 487,700 | 782 |
| 2009-01-13 | 735 | 740 | 709 | 713 | 298,300 | 713 |
| 2009-01-09 | 780 | 794 | 758 | 765 | 306,200 | 765 |
| 2009-01-08 | 805 | 805 | 762 | 766 | 364,100 | 766 |
| 2009-01-07 | 800 | 820 | 796 | 807 | 530,000 | 807 |
| 2009-01-06 | 762 | 791 | 756 | 781 | 326,900 | 781 |
| 2009-01-05 | 787 | 787 | 747 | 761 | 168,300 | 761 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
