6379 レイズネクスト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	751	764	750	750	116,700	750
2010-12-29	748	757	740	757	78,600	757
2010-12-28	753	758	745	749	79,100	749
2010-12-27	762	763	743	751	107,900	751
2010-12-24	760	761	756	757	83,600	757
2010-12-22	756	767	755	761	129,700	761
2010-12-21	755	764	755	760	215,200	760
2010-12-20	766	766	748	749	116,200	749
2010-12-17	762	765	759	763	141,000	763
2010-12-16	751	760	744	756	283,100	756
2010-12-15	752	759	747	755	296,500	755
2010-12-14	740	753	740	751	192,900	751
2010-12-13	721	738	720	738	156,300	738
2010-12-10	732	732	721	728	293,700	728
2010-12-09	737	739	732	736	197,600	736
2010-12-08	730	735	729	735	196,200	735
2010-12-07	721	727	717	726	249,400	726
2010-12-06	718	721	715	719	137,800	719
2010-12-03	710	718	708	715	199,900	715
2010-12-02	710	712	703	709	217,300	709
2010-12-01	697	709	697	704	287,800	704
2010-11-30	700	702	694	694	436,700	694
2010-11-29	699	703	696	697	250,500	697
2010-11-26	704	714	700	703	171,700	703
2010-11-25	700	711	695	695	260,800	695
2010-11-24	706	716	704	704	413,100	704
2010-11-22	706	723	698	721	417,000	721
2010-11-19	711	714	691	696	237,100	696
2010-11-18	689	701	686	696	316,300	696
2010-11-17	700	700	688	692	453,300	692
2010-11-16	740	750	705	707	461,300	707
2010-11-15	742	760	738	747	165,900	747
2010-11-12	718	759	718	742	289,900	742
2010-11-11	706	723	695	718	245,900	718
2010-11-10	734	734	705	712	441,600	712
2010-11-09	775	785	720	741	167,500	741
2010-11-08	780	790	775	781	105,100	781
2010-11-05	777	798	765	780	172,800	780
2010-11-04	749	777	741	771	147,900	771
2010-11-02	760	760	746	751	122,000	751
2010-11-01	745	760	742	759	146,600	759
2010-10-29	767	770	742	746	193,100	746
2010-10-28	764	780	758	775	251,900	775
2010-10-27	774	780	765	770	115,600	770
2010-10-26	764	776	762	768	186,200	768
2010-10-25	770	781	763	771	121,900	771
2010-10-22	771	779	765	778	95,600	778
2010-10-21	779	779	764	770	167,000	770
2010-10-20	782	794	767	785	467,600	785
2010-10-19	747	775	743	774	281,900	774
2010-10-18	729	745	729	738	105,300	738
2010-10-15	737	741	723	726	84,600	726
2010-10-14	739	744	733	737	135,000	737
2010-10-13	724	737	715	719	117,800	719
2010-10-12	732	732	708	709	121,700	709
2010-10-08	737	746	734	734	149,700	734
2010-10-07	712	738	712	734	138,000	734
2010-10-06	700	727	699	719	193,100	719
2010-10-05	700	715	696	704	318,300	704
2010-10-04	742	744	709	711	304,700	711
2010-10-01	751	760	740	750	173,200	750
2010-09-30	781	787	756	758	124,000	758
2010-09-29	774	791	774	786	106,200	786
2010-09-28	779	782	766	776	87,800	776
2010-09-27	765	786	748	779	169,900	779
2010-09-24	750	770	745	751	209,700	751
2010-09-22	788	788	762	765	243,500	765
2010-09-21	793	796	781	787	246,000	787
2010-09-17	745	780	741	778	261,400	778
2010-09-16	745	745	727	741	96,600	741
2010-09-15	731	744	716	738	165,900	738
2010-09-14	721	739	716	732	223,800	732
2010-09-13	696	719	696	717	162,300	717
2010-09-10	685	699	685	694	163,100	694
2010-09-09	690	695	685	690	196,600	690
2010-09-08	685	685	674	680	128,100	680
2010-09-07	686	691	680	687	77,500	687
2010-09-06	693	700	684	696	66,900	696
2010-09-03	670	686	669	683	96,600	683
2010-09-02	667	674	653	674	234,800	674
2010-09-01	662	666	655	662	226,700	662
2010-08-31	687	692	654	661	591,300	661
2010-08-30	695	710	695	702	167,600	702
2010-08-27	671	691	671	688	185,800	688
2010-08-26	672	686	663	681	201,600	681
2010-08-25	691	697	676	680	109,200	680
2010-08-24	713	714	695	702	174,100	702
2010-08-23	686	724	686	716	360,700	716
2010-08-20	695	696	681	685	91,500	685
2010-08-19	692	709	692	701	106,300	701
2010-08-18	685	707	683	699	126,800	699
2010-08-17	663	689	660	686	246,100	686
2010-08-16	678	694	664	672	174,400	672
2010-08-13	692	697	683	687	247,800	687
2010-08-12	700	702	693	698	194,500	698
2010-08-11	698	714	690	708	285,500	708
2010-08-10	717	731	710	712	349,700	712
2010-08-09	760	760	721	728	370,400	728
2010-08-06	781	785	759	762	254,700	762
2010-08-05	798	802	783	788	73,200	788
2010-08-04	785	809	781	795	151,300	795
2010-08-03	803	807	782	789	223,400	789
2010-08-02	803	818	797	800	87,200	800
2010-07-30	806	813	796	803	127,500	803
2010-07-29	805	822	805	816	69,900	816
2010-07-28	814	821	805	817	184,000	817
2010-07-27	809	823	804	816	112,900	816
2010-07-26	835	838	800	803	163,100	803
2010-07-23	824	843	822	834	170,000	834
2010-07-22	778	815	777	809	229,100	809
2010-07-21	813	818	785	789	167,000	789
2010-07-20	825	827	796	810	152,700	810
2010-07-16	822	840	812	824	120,800	824
2010-07-15	838	842	828	832	97,500	832
2010-07-14	822	851	817	838	144,300	838
2010-07-13	836	841	809	812	176,200	812
2010-07-12	855	862	839	842	115,300	842
2010-07-09	867	867	840	847	111,800	847
2010-07-08	836	853	833	844	231,300	844
2010-07-07	835	842	808	823	111,200	823
2010-07-06	826	834	823	830	244,500	830
2010-07-05	812	821	804	820	149,300	820
2010-07-02	784	799	783	797	65,600	797
2010-07-01	782	795	776	783	116,400	783
2010-06-30	791	799	781	791	129,400	791
2010-06-29	819	829	807	815	135,400	815
2010-06-28	830	830	812	813	69,600	813
2010-06-25	809	828	808	820	61,600	820
2010-06-24	819	832	817	824	71,600	824
2010-06-23	848	850	824	826	151,400	826
2010-06-22	855	866	845	863	181,300	863
2010-06-21	860	871	859	870	102,000	870
2010-06-18	835	860	832	860	190,000	860
2010-06-17	843	855	837	842	73,200	842
2010-06-16	834	859	827	856	319,200	856
2010-06-15	820	826	810	822	142,700	822
2010-06-14	820	830	820	825	56,400	825
2010-06-11	813	832	805	819	141,400	819
2010-06-10	795	810	784	810	99,200	810
2010-06-09	805	805	784	800	115,900	800
2010-06-08	797	815	794	805	139,600	805
2010-06-07	805	807	793	798	117,800	798
2010-06-04	812	818	805	818	138,300	818
2010-06-03	812	824	807	819	200,700	819
2010-06-02	793	824	783	809	354,100	809
2010-06-01	810	813	795	799	159,800	799
2010-05-31	768	804	765	802	237,900	802
2010-05-28	766	800	753	770	173,800	770
2010-05-27	769	777	738	760	397,000	760
2010-05-26	747	796	730	784	328,000	784
2010-05-25	775	786	745	748	178,300	748
2010-05-24	780	788	772	779	122,500	779
2010-05-21	765	794	750	784	351,000	784
2010-05-20	780	788	772	778	144,300	778
2010-05-19	792	800	771	789	285,200	789
2010-05-18	815	818	784	807	401,400	807
2010-05-17	837	837	813	815	298,400	815
2010-05-14	839	848	832	843	199,200	843
2010-05-13	838	849	822	846	229,700	846
2010-05-12	827	841	820	824	83,600	824
2010-05-11	841	846	825	830	174,900	830
2010-05-10	817	852	811	833	188,200	833
2010-05-07	849	850	814	829	311,900	829
2010-05-06	865	868	857	864	155,600	864
2010-04-30	874	880	870	876	144,600	876
2010-04-28	860	877	848	867	252,400	867
2010-04-27	864	874	857	871	144,600	871
2010-04-26	875	877	866	875	102,200	875
2010-04-23	855	864	855	864	82,900	864
2010-04-22	866	867	851	863	223,600	863
2010-04-21	860	871	856	859	205,300	859
2010-04-20	852	870	848	855	200,800	855
2010-04-19	873	874	854	864	234,100	864
2010-04-16	910	913	890	891	229,000	891
2010-04-15	887	920	880	915	545,300	915
2010-04-14	886	886	868	875	95,100	875
2010-04-13	879	883	866	878	173,900	878
2010-04-12	887	887	873	874	142,000	874
2010-04-09	884	887	862	873	191,900	873
2010-04-08	865	886	864	882	253,600	882
2010-04-07	865	876	858	871	167,400	871
2010-04-06	877	879	861	869	323,700	869
2010-04-05	849	883	849	868	679,100	868
2010-04-02	829	847	829	834	289,400	834
2010-04-01	815	827	809	824	333,100	824
2010-03-31	822	828	821	828	275,300	828
2010-03-30	815	822	812	820	254,200	820
2010-03-29	812	817	807	808	314,000	808
2010-03-26	815	830	813	825	315,800	825
2010-03-25	817	820	812	814	304,500	814
2010-03-24	829	829	812	815	472,900	815
2010-03-23	836	840	823	824	269,600	824
2010-03-19	835	838	828	830	243,900	830
2010-03-18	832	844	831	834	295,100	834
2010-03-17	848	850	830	833	179,900	833
2010-03-16	830	842	830	839	212,600	839
2010-03-15	838	842	831	832	176,700	832
2010-03-12	840	847	834	840	288,300	840
2010-03-11	845	847	830	837	237,400	837
2010-03-10	835	849	824	836	149,700	836
2010-03-09	832	832	821	825	142,400	825
2010-03-08	833	833	813	830	391,200	830
2010-03-05	825	829	812	818	224,600	818
2010-03-04	808	828	803	810	228,100	810
2010-03-03	820	820	806	810	265,900	810
2010-03-02	833	835	820	827	410,400	827
2010-03-01	841	844	827	828	542,200	828
2010-02-26	865	880	865	878	95,700	878
2010-02-25	866	881	863	867	133,300	867
2010-02-24	872	882	861	876	195,700	876
2010-02-23	901	905	880	899	168,600	899
2010-02-22	903	920	903	911	207,900	911
2010-02-19	906	910	886	888	202,200	888
2010-02-18	902	929	895	921	246,300	921
2010-02-17	892	902	888	892	107,300	892
2010-02-16	882	898	879	882	96,600	882
2010-02-15	892	897	878	884	202,700	884
2010-02-12	867	891	858	891	316,000	891
2010-02-10	862	869	850	852	284,300	852
2010-02-09	845	853	842	847	292,700	847
2010-02-08	862	863	846	859	422,800	859
2010-02-05	858	867	845	861	508,500	861
2010-02-04	960	988	867	888	683,700	888
2010-02-03	957	963	945	951	187,500	951
2010-02-02	955	958	946	952	150,900	952
2010-02-01	971	985	942	948	297,200	948
2010-01-29	970	984	965	968	120,400	968
2010-01-28	988	988	977	981	157,800	981
2010-01-27	966	988	966	973	199,400	973
2010-01-26	1,014	1,029	971	981	347,300	981
2010-01-25	1,011	1,034	1,008	1,014	237,300	1,014
2010-01-22	1,025	1,043	1,024	1,037	155,100	1,037
2010-01-21	1,027	1,064	1,022	1,054	180,500	1,054
2010-01-20	1,055	1,064	1,035	1,039	110,900	1,039
2010-01-19	1,046	1,076	1,046	1,064	159,400	1,064
2010-01-18	1,050	1,077	1,045	1,059	303,200	1,059
2010-01-15	1,060	1,113	1,059	1,101	421,600	1,101
2010-01-14	1,015	1,044	1,014	1,035	149,300	1,035
2010-01-13	1,046	1,054	1,004	1,004	295,100	1,004
2010-01-12	1,027	1,079	1,024	1,076	326,200	1,076
2010-01-08	1,045	1,045	1,014	1,024	216,900	1,024
2010-01-07	1,009	1,048	1,005	1,040	308,400	1,040
2010-01-06	989	1,012	985	996	249,300	996
2010-01-05	950	982	946	980	291,600	980
2010-01-04	929	942	929	942	51,500	942

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30