6379 レイズネクスト(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,007 | 1,010 | 989 | 998 | 18,000 | 998 |
| 2015-12-29 | 990 | 1,007 | 985 | 1,006 | 30,700 | 1,006 |
| 2015-12-28 | 990 | 1,001 | 981 | 999 | 24,400 | 999 |
| 2015-12-25 | 985 | 990 | 972 | 975 | 17,000 | 975 |
| 2015-12-24 | 999 | 999 | 975 | 983 | 27,600 | 983 |
| 2015-12-22 | 985 | 986 | 977 | 978 | 19,600 | 978 |
| 2015-12-21 | 982 | 987 | 968 | 980 | 55,600 | 980 |
| 2015-12-18 | 1,009 | 1,009 | 982 | 982 | 77,000 | 982 |
| 2015-12-17 | 982 | 1,016 | 968 | 1,013 | 136,700 | 1,013 |
| 2015-12-16 | 981 | 984 | 966 | 980 | 74,000 | 980 |
| 2015-12-15 | 1,002 | 1,003 | 970 | 971 | 56,900 | 971 |
| 2015-12-14 | 981 | 1,007 | 981 | 1,002 | 51,300 | 1,002 |
| 2015-12-11 | 996 | 1,010 | 987 | 996 | 99,800 | 996 |
| 2015-12-10 | 983 | 1,002 | 983 | 987 | 48,300 | 987 |
| 2015-12-09 | 1,000 | 1,006 | 986 | 993 | 68,500 | 993 |
| 2015-12-08 | 1,035 | 1,035 | 1,002 | 1,003 | 38,000 | 1,003 |
| 2015-12-07 | 1,020 | 1,030 | 1,018 | 1,024 | 62,700 | 1,024 |
| 2015-12-04 | 1,006 | 1,020 | 1,006 | 1,015 | 48,400 | 1,015 |
| 2015-12-03 | 1,015 | 1,034 | 1,015 | 1,029 | 41,200 | 1,029 |
| 2015-12-02 | 1,044 | 1,044 | 1,020 | 1,027 | 45,100 | 1,027 |
| 2015-12-01 | 1,011 | 1,039 | 1,011 | 1,038 | 48,000 | 1,038 |
| 2015-11-30 | 997 | 1,014 | 997 | 1,012 | 41,600 | 1,012 |
| 2015-11-27 | 1,010 | 1,014 | 991 | 1,001 | 82,600 | 1,001 |
| 2015-11-26 | 1,017 | 1,022 | 1,002 | 1,004 | 41,600 | 1,004 |
| 2015-11-25 | 1,007 | 1,010 | 996 | 1,005 | 51,000 | 1,005 |
| 2015-11-24 | 997 | 1,009 | 996 | 1,007 | 42,500 | 1,007 |
| 2015-11-20 | 1,018 | 1,018 | 997 | 1,010 | 36,000 | 1,010 |
| 2015-11-19 | 1,035 | 1,035 | 1,004 | 1,020 | 51,200 | 1,020 |
| 2015-11-18 | 1,043 | 1,043 | 1,018 | 1,021 | 36,400 | 1,021 |
| 2015-11-17 | 1,019 | 1,033 | 1,019 | 1,033 | 62,300 | 1,033 |
| 2015-11-16 | 1,009 | 1,017 | 1,000 | 1,002 | 43,700 | 1,002 |
| 2015-11-13 | 997 | 1,017 | 994 | 1,015 | 56,800 | 1,015 |
| 2015-11-12 | 988 | 1,003 | 986 | 1,000 | 39,600 | 1,000 |
| 2015-11-11 | 975 | 993 | 975 | 988 | 40,500 | 988 |
| 2015-11-10 | 995 | 998 | 978 | 980 | 75,000 | 980 |
| 2015-11-09 | 984 | 1,002 | 976 | 1,001 | 92,100 | 1,001 |
| 2015-11-06 | 989 | 989 | 967 | 972 | 39,100 | 972 |
| 2015-11-05 | 980 | 987 | 967 | 982 | 30,800 | 982 |
| 2015-11-04 | 980 | 989 | 968 | 973 | 58,200 | 973 |
| 2015-11-02 | 963 | 975 | 958 | 965 | 41,400 | 965 |
| 2015-10-30 | 969 | 986 | 964 | 976 | 43,100 | 976 |
| 2015-10-29 | 967 | 970 | 959 | 967 | 20,600 | 967 |
| 2015-10-28 | 974 | 974 | 959 | 968 | 35,200 | 968 |
| 2015-10-27 | 993 | 993 | 971 | 975 | 16,800 | 975 |
| 2015-10-26 | 1,002 | 1,002 | 985 | 989 | 32,400 | 989 |
| 2015-10-23 | 985 | 993 | 977 | 982 | 31,400 | 982 |
| 2015-10-22 | 974 | 993 | 966 | 967 | 19,000 | 967 |
| 2015-10-21 | 961 | 987 | 961 | 985 | 52,000 | 985 |
| 2015-10-20 | 970 | 979 | 956 | 964 | 26,500 | 964 |
| 2015-10-19 | 975 | 980 | 964 | 971 | 31,800 | 971 |
| 2015-10-16 | 1,000 | 1,000 | 973 | 974 | 38,000 | 974 |
| 2015-10-15 | 955 | 995 | 955 | 990 | 42,700 | 990 |
| 2015-10-14 | 970 | 970 | 948 | 954 | 60,700 | 954 |
| 2015-10-13 | 972 | 978 | 965 | 970 | 49,100 | 970 |
| 2015-10-09 | 989 | 989 | 966 | 985 | 48,100 | 985 |
| 2015-10-08 | 979 | 988 | 963 | 981 | 69,100 | 981 |
| 2015-10-07 | 968 | 990 | 953 | 980 | 125,300 | 980 |
| 2015-10-06 | 968 | 973 | 953 | 962 | 70,400 | 962 |
| 2015-10-05 | 959 | 968 | 951 | 953 | 36,200 | 953 |
| 2015-10-02 | 955 | 960 | 935 | 951 | 71,300 | 951 |
| 2015-10-01 | 978 | 978 | 942 | 968 | 61,200 | 968 |
| 2015-09-30 | 958 | 977 | 948 | 971 | 51,600 | 971 |
| 2015-09-29 | 965 | 978 | 944 | 946 | 75,600 | 946 |
| 2015-09-28 | 972 | 990 | 960 | 980 | 59,000 | 980 |
| 2015-09-25 | 921 | 963 | 921 | 957 | 62,300 | 957 |
| 2015-09-24 | 945 | 953 | 922 | 922 | 95,300 | 922 |
| 2015-09-18 | 972 | 972 | 958 | 960 | 51,400 | 960 |
| 2015-09-17 | 961 | 983 | 959 | 981 | 56,100 | 981 |
| 2015-09-16 | 968 | 968 | 948 | 955 | 66,600 | 955 |
| 2015-09-15 | 1,004 | 1,004 | 956 | 957 | 97,100 | 957 |
| 2015-09-14 | 1,005 | 1,007 | 985 | 996 | 72,200 | 996 |
| 2015-09-11 | 980 | 1,003 | 980 | 990 | 127,400 | 990 |
| 2015-09-10 | 986 | 1,003 | 977 | 995 | 61,300 | 995 |
| 2015-09-09 | 963 | 1,008 | 951 | 1,008 | 141,700 | 1,008 |
| 2015-09-08 | 943 | 964 | 933 | 935 | 70,200 | 935 |
| 2015-09-07 | 946 | 958 | 931 | 938 | 30,900 | 938 |
| 2015-09-04 | 995 | 995 | 947 | 953 | 58,300 | 953 |
| 2015-09-03 | 960 | 991 | 960 | 987 | 147,000 | 987 |
| 2015-09-02 | 925 | 975 | 925 | 953 | 79,400 | 953 |
| 2015-09-01 | 979 | 980 | 948 | 949 | 78,500 | 949 |
| 2015-08-31 | 988 | 1,004 | 971 | 987 | 82,700 | 987 |
| 2015-08-28 | 987 | 995 | 979 | 991 | 59,200 | 991 |
| 2015-08-27 | 961 | 972 | 951 | 957 | 87,100 | 957 |
| 2015-08-26 | 942 | 953 | 923 | 946 | 103,600 | 946 |
| 2015-08-25 | 891 | 973 | 891 | 927 | 188,000 | 927 |
| 2015-08-24 | 981 | 1,009 | 949 | 951 | 129,100 | 951 |
| 2015-08-21 | 995 | 1,020 | 991 | 1,004 | 104,500 | 1,004 |
| 2015-08-20 | 1,026 | 1,034 | 1,018 | 1,020 | 78,300 | 1,020 |
| 2015-08-19 | 1,033 | 1,033 | 1,017 | 1,024 | 55,900 | 1,024 |
| 2015-08-18 | 1,040 | 1,040 | 1,030 | 1,036 | 33,900 | 1,036 |
| 2015-08-17 | 1,024 | 1,037 | 1,013 | 1,035 | 61,400 | 1,035 |
| 2015-08-14 | 1,022 | 1,030 | 1,007 | 1,018 | 69,100 | 1,018 |
| 2015-08-13 | 994 | 1,043 | 994 | 1,026 | 183,900 | 1,026 |
| 2015-08-12 | 1,002 | 1,012 | 981 | 992 | 113,900 | 992 |
| 2015-08-11 | 1,012 | 1,020 | 1,000 | 1,009 | 124,600 | 1,009 |
| 2015-08-10 | 977 | 1,005 | 971 | 1,004 | 132,900 | 1,004 |
| 2015-08-07 | 980 | 983 | 976 | 977 | 83,700 | 977 |
| 2015-08-06 | 966 | 990 | 963 | 980 | 156,500 | 980 |
| 2015-08-05 | 982 | 988 | 958 | 961 | 162,600 | 961 |
| 2015-08-04 | 1,013 | 1,013 | 968 | 980 | 198,700 | 980 |
| 2015-08-03 | 1,043 | 1,046 | 1,000 | 1,023 | 107,800 | 1,023 |
| 2015-07-31 | 1,012 | 1,035 | 1,003 | 1,023 | 85,300 | 1,023 |
| 2015-07-30 | 1,001 | 1,024 | 1,001 | 1,010 | 103,200 | 1,010 |
| 2015-07-29 | 1,000 | 1,012 | 990 | 997 | 177,700 | 997 |
| 2015-07-28 | 1,021 | 1,032 | 1,005 | 1,010 | 209,400 | 1,010 |
| 2015-07-27 | 1,047 | 1,047 | 1,025 | 1,027 | 159,400 | 1,027 |
| 2015-07-24 | 1,079 | 1,079 | 1,052 | 1,057 | 100,500 | 1,057 |
| 2015-07-23 | 1,075 | 1,079 | 1,059 | 1,079 | 99,400 | 1,079 |
| 2015-07-22 | 1,088 | 1,089 | 1,078 | 1,078 | 112,500 | 1,078 |
| 2015-07-21 | 1,113 | 1,113 | 1,092 | 1,106 | 96,700 | 1,106 |
| 2015-07-17 | 1,121 | 1,121 | 1,101 | 1,114 | 78,000 | 1,114 |
| 2015-07-16 | 1,115 | 1,131 | 1,103 | 1,127 | 105,800 | 1,127 |
| 2015-07-15 | 1,104 | 1,110 | 1,090 | 1,109 | 118,200 | 1,109 |
| 2015-07-14 | 1,079 | 1,104 | 1,067 | 1,098 | 108,800 | 1,098 |
| 2015-07-13 | 1,049 | 1,068 | 1,045 | 1,060 | 63,000 | 1,060 |
| 2015-07-10 | 1,024 | 1,066 | 1,024 | 1,045 | 152,500 | 1,045 |
| 2015-07-09 | 1,024 | 1,030 | 999 | 1,023 | 141,100 | 1,023 |
| 2015-07-08 | 1,095 | 1,095 | 1,041 | 1,041 | 165,300 | 1,041 |
| 2015-07-07 | 1,056 | 1,069 | 1,042 | 1,046 | 67,700 | 1,046 |
| 2015-07-06 | 1,040 | 1,064 | 1,040 | 1,050 | 62,800 | 1,050 |
| 2015-07-03 | 1,078 | 1,078 | 1,058 | 1,063 | 52,800 | 1,063 |
| 2015-07-02 | 1,077 | 1,085 | 1,066 | 1,072 | 57,500 | 1,072 |
| 2015-07-01 | 1,081 | 1,081 | 1,065 | 1,072 | 50,100 | 1,072 |
| 2015-06-30 | 1,048 | 1,083 | 1,048 | 1,081 | 99,400 | 1,081 |
| 2015-06-29 | 1,035 | 1,060 | 983 | 1,045 | 111,700 | 1,045 |
| 2015-06-26 | 1,073 | 1,085 | 1,054 | 1,054 | 127,900 | 1,054 |
| 2015-06-25 | 1,080 | 1,089 | 1,068 | 1,069 | 79,500 | 1,069 |
| 2015-06-24 | 1,101 | 1,110 | 1,077 | 1,087 | 105,700 | 1,087 |
| 2015-06-23 | 1,100 | 1,114 | 1,088 | 1,103 | 90,800 | 1,103 |
| 2015-06-22 | 1,085 | 1,094 | 1,072 | 1,093 | 72,900 | 1,093 |
| 2015-06-19 | 1,065 | 1,088 | 1,054 | 1,082 | 96,300 | 1,082 |
| 2015-06-18 | 1,052 | 1,064 | 1,033 | 1,056 | 97,800 | 1,056 |
| 2015-06-17 | 1,037 | 1,061 | 1,037 | 1,057 | 77,300 | 1,057 |
| 2015-06-16 | 1,060 | 1,060 | 1,033 | 1,038 | 59,000 | 1,038 |
| 2015-06-15 | 1,058 | 1,066 | 1,046 | 1,062 | 38,200 | 1,062 |
| 2015-06-12 | 1,069 | 1,087 | 1,062 | 1,066 | 164,800 | 1,066 |
| 2015-06-11 | 1,055 | 1,063 | 1,043 | 1,057 | 47,700 | 1,057 |
| 2015-06-10 | 1,040 | 1,060 | 1,019 | 1,043 | 72,000 | 1,043 |
| 2015-06-09 | 1,054 | 1,067 | 1,047 | 1,049 | 68,800 | 1,049 |
| 2015-06-08 | 1,069 | 1,069 | 1,045 | 1,065 | 34,800 | 1,065 |
| 2015-06-05 | 1,051 | 1,071 | 1,048 | 1,062 | 103,900 | 1,062 |
| 2015-06-04 | 1,050 | 1,062 | 1,036 | 1,044 | 105,400 | 1,044 |
| 2015-06-03 | 1,052 | 1,054 | 1,040 | 1,050 | 88,800 | 1,050 |
| 2015-06-02 | 1,047 | 1,060 | 1,038 | 1,048 | 92,600 | 1,048 |
| 2015-06-01 | 1,046 | 1,049 | 1,035 | 1,047 | 92,900 | 1,047 |
| 2015-05-29 | 1,030 | 1,045 | 1,027 | 1,041 | 175,200 | 1,041 |
| 2015-05-28 | 1,017 | 1,022 | 1,004 | 1,022 | 119,600 | 1,022 |
| 2015-05-27 | 983 | 1,016 | 982 | 1,010 | 114,700 | 1,010 |
| 2015-05-26 | 1,002 | 1,005 | 987 | 992 | 44,400 | 992 |
| 2015-05-25 | 1,004 | 1,004 | 994 | 999 | 42,200 | 999 |
| 2015-05-22 | 988 | 1,012 | 982 | 1,004 | 108,300 | 1,004 |
| 2015-05-21 | 1,010 | 1,023 | 993 | 996 | 159,300 | 996 |
| 2015-05-20 | 1,018 | 1,019 | 998 | 1,013 | 77,000 | 1,013 |
| 2015-05-19 | 1,021 | 1,029 | 1,000 | 1,010 | 98,200 | 1,010 |
| 2015-05-18 | 1,020 | 1,025 | 997 | 1,021 | 129,100 | 1,021 |
| 2015-05-15 | 1,004 | 1,022 | 1,004 | 1,021 | 108,800 | 1,021 |
| 2015-05-14 | 1,001 | 1,003 | 993 | 999 | 137,700 | 999 |
| 2015-05-13 | 979 | 1,004 | 979 | 1,002 | 115,300 | 1,002 |
| 2015-05-12 | 959 | 980 | 959 | 979 | 109,700 | 979 |
| 2015-05-11 | 936 | 975 | 936 | 971 | 149,600 | 971 |
| 2015-05-08 | 914 | 934 | 895 | 927 | 101,900 | 927 |
| 2015-05-07 | 899 | 927 | 899 | 914 | 94,500 | 914 |
| 2015-05-01 | 896 | 906 | 892 | 899 | 42,800 | 899 |
| 2015-04-30 | 912 | 915 | 900 | 910 | 82,000 | 910 |
| 2015-04-28 | 912 | 922 | 898 | 922 | 122,600 | 922 |
| 2015-04-27 | 907 | 911 | 894 | 911 | 60,000 | 911 |
| 2015-04-24 | 901 | 906 | 893 | 898 | 44,400 | 898 |
| 2015-04-23 | 893 | 910 | 893 | 900 | 52,800 | 900 |
| 2015-04-22 | 891 | 896 | 887 | 891 | 31,400 | 891 |
| 2015-04-21 | 884 | 889 | 881 | 889 | 46,400 | 889 |
| 2015-04-20 | 897 | 899 | 881 | 889 | 55,300 | 889 |
| 2015-04-17 | 890 | 902 | 889 | 898 | 58,700 | 898 |
| 2015-04-16 | 900 | 902 | 882 | 896 | 41,800 | 896 |
| 2015-04-15 | 902 | 902 | 889 | 895 | 41,900 | 895 |
| 2015-04-14 | 889 | 904 | 889 | 899 | 46,100 | 899 |
| 2015-04-13 | 895 | 907 | 882 | 901 | 73,600 | 901 |
| 2015-04-10 | 894 | 896 | 884 | 887 | 55,200 | 887 |
| 2015-04-09 | 902 | 902 | 886 | 895 | 46,500 | 895 |
| 2015-04-08 | 882 | 909 | 882 | 902 | 102,700 | 902 |
| 2015-04-07 | 868 | 880 | 864 | 875 | 78,700 | 875 |
| 2015-04-06 | 867 | 875 | 865 | 869 | 78,100 | 869 |
| 2015-04-03 | 888 | 890 | 876 | 884 | 45,600 | 884 |
| 2015-04-02 | 876 | 902 | 876 | 886 | 79,000 | 886 |
| 2015-04-01 | 881 | 890 | 868 | 875 | 116,400 | 875 |
| 2015-03-31 | 901 | 910 | 882 | 886 | 104,200 | 886 |
| 2015-03-30 | 906 | 910 | 880 | 901 | 94,100 | 901 |
| 2015-03-27 | 921 | 947 | 905 | 914 | 133,400 | 914 |
| 2015-03-26 | 962 | 968 | 961 | 965 | 97,400 | 965 |
| 2015-03-25 | 953 | 965 | 950 | 962 | 68,800 | 962 |
| 2015-03-24 | 953 | 968 | 953 | 957 | 59,600 | 957 |
| 2015-03-23 | 963 | 967 | 953 | 959 | 65,200 | 959 |
| 2015-03-20 | 949 | 962 | 949 | 954 | 84,100 | 954 |
| 2015-03-19 | 965 | 975 | 957 | 964 | 52,300 | 964 |
| 2015-03-18 | 958 | 968 | 953 | 965 | 90,600 | 965 |
| 2015-03-17 | 960 | 966 | 956 | 958 | 66,700 | 958 |
| 2015-03-16 | 956 | 965 | 948 | 960 | 66,500 | 960 |
| 2015-03-13 | 961 | 961 | 948 | 954 | 147,700 | 954 |
| 2015-03-12 | 950 | 968 | 949 | 961 | 98,100 | 961 |
| 2015-03-11 | 941 | 950 | 932 | 946 | 48,000 | 946 |
| 2015-03-10 | 960 | 960 | 942 | 945 | 53,200 | 945 |
| 2015-03-09 | 942 | 952 | 935 | 948 | 50,000 | 948 |
| 2015-03-06 | 945 | 953 | 943 | 945 | 45,600 | 945 |
| 2015-03-05 | 944 | 952 | 943 | 947 | 25,500 | 947 |
| 2015-03-04 | 954 | 954 | 943 | 944 | 41,600 | 944 |
| 2015-03-03 | 951 | 954 | 946 | 949 | 27,500 | 949 |
| 2015-03-02 | 946 | 958 | 946 | 952 | 32,800 | 952 |
| 2015-02-27 | 965 | 965 | 945 | 950 | 68,600 | 950 |
| 2015-02-26 | 969 | 972 | 946 | 966 | 107,600 | 966 |
| 2015-02-25 | 960 | 972 | 935 | 963 | 139,500 | 963 |
| 2015-02-24 | 939 | 956 | 932 | 948 | 106,900 | 948 |
| 2015-02-23 | 951 | 953 | 937 | 942 | 104,100 | 942 |
| 2015-02-20 | 971 | 975 | 945 | 951 | 76,400 | 951 |
| 2015-02-19 | 940 | 960 | 940 | 960 | 109,200 | 960 |
| 2015-02-18 | 945 | 955 | 935 | 940 | 118,200 | 940 |
| 2015-02-17 | 918 | 934 | 918 | 932 | 80,700 | 932 |
| 2015-02-16 | 906 | 919 | 906 | 916 | 80,800 | 916 |
| 2015-02-13 | 896 | 907 | 894 | 901 | 73,600 | 901 |
| 2015-02-12 | 896 | 903 | 892 | 892 | 72,100 | 892 |
| 2015-02-10 | 882 | 892 | 882 | 887 | 31,300 | 887 |
| 2015-02-09 | 890 | 895 | 883 | 886 | 41,300 | 886 |
| 2015-02-06 | 888 | 891 | 881 | 887 | 53,700 | 887 |
| 2015-02-05 | 895 | 898 | 882 | 888 | 58,900 | 888 |
| 2015-02-04 | 885 | 897 | 882 | 895 | 88,600 | 895 |
| 2015-02-03 | 883 | 887 | 874 | 876 | 62,300 | 876 |
| 2015-02-02 | 878 | 885 | 873 | 884 | 45,100 | 884 |
| 2015-01-30 | 875 | 882 | 867 | 882 | 81,200 | 882 |
| 2015-01-29 | 879 | 880 | 861 | 869 | 60,400 | 869 |
| 2015-01-28 | 861 | 880 | 857 | 878 | 76,400 | 878 |
| 2015-01-27 | 858 | 865 | 844 | 864 | 134,800 | 864 |
| 2015-01-26 | 854 | 857 | 850 | 857 | 45,900 | 857 |
| 2015-01-23 | 850 | 851 | 843 | 851 | 46,000 | 851 |
| 2015-01-22 | 840 | 844 | 835 | 842 | 53,400 | 842 |
| 2015-01-21 | 841 | 851 | 838 | 841 | 44,100 | 841 |
| 2015-01-20 | 835 | 849 | 826 | 849 | 57,800 | 849 |
| 2015-01-19 | 826 | 837 | 821 | 833 | 58,500 | 833 |
| 2015-01-16 | 829 | 833 | 818 | 824 | 63,800 | 824 |
| 2015-01-15 | 820 | 836 | 820 | 834 | 66,600 | 834 |
| 2015-01-14 | 820 | 824 | 812 | 815 | 54,100 | 815 |
| 2015-01-13 | 821 | 821 | 804 | 819 | 79,900 | 819 |
| 2015-01-09 | 826 | 833 | 825 | 827 | 46,500 | 827 |
| 2015-01-08 | 828 | 831 | 822 | 828 | 60,500 | 828 |
| 2015-01-07 | 823 | 831 | 820 | 821 | 50,200 | 821 |
| 2015-01-06 | 840 | 844 | 828 | 834 | 94,600 | 834 |
| 2015-01-05 | 847 | 852 | 839 | 848 | 42,400 | 848 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
