6379 レイズネクスト(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,190	1,199	1,182	1,196	52,500	1,196
2017-12-28	1,172	1,198	1,171	1,186	87,700	1,186
2017-12-27	1,189	1,201	1,182	1,200	69,700	1,200
2017-12-26	1,213	1,214	1,190	1,197	60,000	1,197
2017-12-25	1,206	1,207	1,188	1,200	53,400	1,200
2017-12-22	1,200	1,218	1,195	1,205	110,400	1,205
2017-12-21	1,181	1,214	1,181	1,203	199,600	1,203
2017-12-20	1,168	1,185	1,163	1,181	91,300	1,181
2017-12-19	1,174	1,177	1,155	1,171	93,500	1,171
2017-12-18	1,172	1,183	1,162	1,175	93,200	1,175
2017-12-15	1,168	1,178	1,161	1,172	241,200	1,172
2017-12-14	1,208	1,216	1,163	1,168	210,200	1,168
2017-12-13	1,198	1,215	1,188	1,193	107,300	1,193
2017-12-12	1,200	1,215	1,179	1,188	170,000	1,188
2017-12-11	1,206	1,207	1,175	1,185	135,300	1,185
2017-12-08	1,216	1,231	1,190	1,206	179,900	1,206
2017-12-07	1,210	1,240	1,205	1,219	237,600	1,219
2017-12-06	1,180	1,215	1,170	1,193	203,500	1,193
2017-12-05	1,195	1,198	1,169	1,186	131,100	1,186
2017-12-04	1,175	1,202	1,174	1,195	230,700	1,195
2017-12-01	1,160	1,172	1,140	1,167	168,700	1,167
2017-11-30	1,149	1,167	1,130	1,137	196,600	1,137
2017-11-29	1,122	1,136	1,119	1,135	198,900	1,135
2017-11-28	1,106	1,115	1,098	1,100	85,200	1,100
2017-11-27	1,109	1,109	1,077	1,100	130,400	1,100
2017-11-24	1,095	1,102	1,077	1,095	125,200	1,095
2017-11-22	1,085	1,107	1,063	1,107	216,100	1,107
2017-11-21	1,045	1,082	1,045	1,073	125,900	1,073
2017-11-20	1,031	1,045	1,028	1,035	76,100	1,035
2017-11-17	1,051	1,054	1,037	1,040	80,300	1,040
2017-11-16	1,042	1,056	1,040	1,042	122,700	1,042
2017-11-15	1,095	1,095	1,048	1,052	168,200	1,052
2017-11-13	1,120	1,132	1,115	1,115	150,800	1,115
2017-11-10	1,102	1,119	1,100	1,117	183,000	1,117
2017-11-09	1,113	1,144	1,104	1,126	214,300	1,126
2017-11-08	1,082	1,126	1,076	1,125	339,100	1,125
2017-11-07	1,108	1,108	1,070	1,097	348,000	1,097
2017-11-06	981	1,115	978	1,109	344,200	1,109
2017-11-02	976	985	974	982	84,700	982
2017-11-01	979	984	971	981	147,700	981
2017-10-31	959	980	957	976	94,300	976
2017-10-30	957	963	949	962	164,900	962
2017-10-27	958	963	955	958	60,400	958
2017-10-26	958	965	954	958	55,100	958
2017-10-25	969	972	958	962	110,300	962
2017-10-24	953	962	952	961	54,000	961
2017-10-23	962	962	951	958	76,900	958
2017-10-20	942	954	941	950	66,100	950
2017-10-19	951	951	942	947	58,400	947
2017-10-18	954	957	947	953	55,100	953
2017-10-17	969	969	957	961	78,500	961
2017-10-16	957	966	948	962	80,900	962
2017-10-13	942	957	937	957	117,100	957
2017-10-12	948	950	940	941	42,700	941
2017-10-11	950	953	936	938	89,900	938
2017-10-10	948	953	943	953	61,400	953
2017-10-06	953	963	952	953	54,000	953
2017-10-05	960	964	952	955	67,100	955
2017-10-04	970	971	950	962	129,100	962
2017-10-03	982	982	969	971	64,400	971
2017-10-02	980	984	968	973	71,500	973
2017-09-29	980	990	980	987	59,700	987
2017-09-28	993	994	979	985	81,500	985
2017-09-27	1,008	1,010	982	988	108,900	988
2017-09-26	1,002	1,015	1,002	1,015	135,500	1,015
2017-09-25	992	1,002	985	998	93,400	998
2017-09-22	986	992	982	988	54,700	988
2017-09-21	988	996	981	985	53,900	985
2017-09-20	978	987	971	983	80,500	983
2017-09-19	977	982	960	978	101,400	978
2017-09-15	970	978	966	977	84,600	977
2017-09-14	975	977	964	966	51,600	966
2017-09-13	973	978	964	974	54,600	974
2017-09-12	970	982	964	967	87,300	967
2017-09-11	935	971	935	965	130,600	965
2017-09-08	927	933	923	929	199,600	929
2017-09-07	929	934	926	933	58,600	933
2017-09-06	906	922	903	918	57,300	918
2017-09-05	921	931	911	911	51,700	911
2017-09-04	931	937	915	918	74,100	918
2017-09-01	939	943	931	940	43,600	940
2017-08-31	943	943	931	934	68,000	934
2017-08-30	935	946	931	945	145,800	945
2017-08-29	921	932	921	929	51,400	929
2017-08-28	929	936	922	929	60,200	929
2017-08-25	925	929	918	926	58,800	926
2017-08-24	923	933	922	923	49,100	923
2017-08-23	947	948	922	923	89,100	923
2017-08-22	933	935	923	932	95,300	932
2017-08-21	925	934	906	929	133,500	929
2017-08-18	916	926	915	922	130,300	922
2017-08-17	932	936	909	927	317,300	927
2017-08-16	943	946	932	934	103,100	934
2017-08-15	956	956	943	946	122,700	946
2017-08-14	971	972	946	947	156,100	947
2017-08-10	960	990	960	990	191,800	990
2017-08-09	955	972	954	962	140,700	962
2017-08-08	957	957	938	948	143,900	948
2017-08-07	962	963	946	955	134,700	955
2017-08-04	971	975	958	962	132,300	962
2017-08-03	984	985	959	983	167,000	983
2017-08-02	970	983	967	978	177,400	978
2017-08-01	955	988	949	970	216,600	970
2017-07-31	946	953	942	943	112,400	943
2017-07-28	934	946	932	945	114,900	945
2017-07-27	942	945	931	934	102,600	934
2017-07-26	949	950	936	941	95,700	941
2017-07-25	947	952	940	943	90,200	943
2017-07-24	946	951	936	949	131,100	949
2017-07-21	948	954	944	954	75,400	954
2017-07-20	952	957	948	954	102,500	954
2017-07-19	938	955	938	947	146,900	947
2017-07-18	937	949	931	935	153,000	935
2017-07-14	931	942	930	937	175,400	937
2017-07-13	923	937	922	929	132,300	929
2017-07-12	922	925	915	917	65,100	917
2017-07-11	914	932	913	929	147,000	929
2017-07-10	921	927	905	913	145,400	913
2017-07-07	916	925	911	912	88,200	912
2017-07-06	921	935	916	931	223,000	931
2017-07-05	911	920	904	914	207,200	914
2017-07-04	922	932	907	913	416,100	913
2017-07-03	890	918	881	916	474,200	916
2017-06-30	873	873	861	868	92,100	868
2017-06-29	878	886	864	873	233,400	873
2017-06-28	868	875	866	870	111,000	870
2017-06-27	872	877	862	877	200,900	877
2017-06-26	864	866	852	854	123,800	854
2017-06-23	865	865	856	862	98,100	862
2017-06-22	863	865	858	860	138,200	860
2017-06-21	858	875	855	871	197,300	871
2017-06-20	862	866	855	856	126,200	856
2017-06-19	868	868	858	858	70,000	858
2017-06-16	843	870	841	868	415,200	868
2017-06-15	839	845	836	841	132,200	841
2017-06-14	849	849	838	838	77,600	838
2017-06-13	832	844	832	836	115,000	836
2017-06-12	819	838	819	834	135,700	834
2017-06-09	819	823	814	815	110,000	815
2017-06-08	827	828	814	819	168,000	819
2017-06-07	826	831	823	825	153,700	825
2017-06-06	840	840	827	827	156,100	827
2017-06-05	835	842	826	836	185,900	836
2017-06-02	823	835	820	833	177,900	833
2017-06-01	805	822	804	820	238,400	820
2017-05-31	808	811	801	805	263,000	805
2017-05-30	800	810	794	808	173,400	808
2017-05-29	800	807	795	797	234,100	797
2017-05-26	808	808	797	799	220,900	799
2017-05-25	811	812	804	804	141,200	804
2017-05-24	828	828	810	817	133,200	817
2017-05-23	817	819	809	813	117,500	813
2017-05-22	820	823	815	820	157,100	820
2017-05-19	804	813	797	812	139,000	812
2017-05-18	800	808	796	802	222,100	802
2017-05-17	816	817	800	808	352,500	808
2017-05-16	823	823	813	821	232,700	821
2017-05-15	802	826	801	823	389,700	823
2017-05-12	800	804	791	802	384,100	802
2017-05-11	800	807	770	794	485,000	794
2017-05-10	855	864	811	837	386,300	837
2017-05-09	864	865	855	861	125,500	861
2017-05-08	849	864	848	864	195,300	864
2017-05-02	837	850	831	836	154,100	836
2017-05-01	834	837	824	828	94,600	828
2017-04-28	841	845	833	833	149,100	833
2017-04-27	831	843	831	837	100,700	837
2017-04-26	835	837	824	836	122,600	836
2017-04-25	820	831	819	825	111,600	825
2017-04-24	821	824	815	818	72,600	818
2017-04-21	802	810	801	807	81,300	807
2017-04-20	796	802	792	797	83,000	797
2017-04-19	800	803	796	798	82,100	798
2017-04-18	802	806	801	801	80,000	801
2017-04-17	789	800	789	797	55,900	797
2017-04-14	795	798	787	790	88,500	790
2017-04-13	803	808	793	799	123,800	799
2017-04-12	807	813	801	811	119,800	811
2017-04-11	824	824	810	813	127,300	813
2017-04-10	825	829	817	824	101,600	824
2017-04-07	805	826	805	823	180,700	823
2017-04-06	813	816	801	801	123,900	801
2017-04-05	821	824	815	819	94,200	819
2017-04-04	830	832	815	821	172,000	821
2017-04-03	848	850	830	830	166,700	830
2017-03-31	873	875	847	847	205,100	847
2017-03-30	872	877	862	867	277,000	867
2017-03-29	855	867	855	865	225,200	865
2017-03-28	880	882	873	882	265,600	882
2017-03-27	877	877	867	872	183,800	872
2017-03-24	873	877	865	876	229,400	876
2017-03-23	877	881	870	874	121,800	874
2017-03-22	886	888	868	873	292,100	873
2017-03-21	902	902	884	889	214,100	889
2017-03-17	896	902	891	902	216,300	902
2017-03-16	897	901	894	898	141,300	898
2017-03-15	905	906	894	897	220,600	897
2017-03-14	911	912	901	908	187,100	908
2017-03-13	919	919	911	912	157,300	912
2017-03-10	924	928	918	919	155,200	919
2017-03-09	920	926	916	924	135,500	924
2017-03-08	919	919	908	917	127,400	917
2017-03-07	913	920	908	915	126,700	915
2017-03-06	910	916	907	914	99,900	914
2017-03-03	915	917	908	913	154,900	913
2017-03-02	931	931	919	920	124,900	920
2017-03-01	930	932	906	919	268,700	919
2017-02-28	926	948	926	928	158,700	928
2017-02-27	928	929	918	926	151,300	926
2017-02-24	931	938	923	930	92,100	930
2017-02-23	936	936	926	934	110,000	934
2017-02-22	929	935	918	933	206,400	933
2017-02-21	928	940	921	930	109,400	930
2017-02-20	934	934	915	931	212,000	931
2017-02-17	940	953	929	935	199,300	935
2017-02-16	917	937	908	935	184,800	935
2017-02-15	910	920	906	917	202,900	917
2017-02-14	913	920	904	906	172,300	906
2017-02-13	915	924	908	913	277,000	913
2017-02-10	890	910	883	906	433,600	906
2017-02-09	877	881	858	880	297,600	880
2017-02-08	885	891	864	884	450,100	884
2017-02-07	873	887	853	880	411,900	880
2017-02-06	818	900	814	871	995,900	871
2017-02-03	801	811	797	803	371,400	803
2017-02-02	812	813	800	802	267,100	802
2017-02-01	806	810	800	806	417,200	806
2017-01-31	812	814	807	809	211,100	809
2017-01-30	822	822	813	815	331,800	815
2017-01-27	825	831	820	821	164,800	821
2017-01-26	829	829	813	824	205,300	824
2017-01-25	826	830	813	817	195,900	817
2017-01-24	818	825	816	823	221,000	823
2017-01-23	808	837	804	827	220,600	827
2017-01-20	823	830	821	828	99,100	828
2017-01-19	827	834	822	826	106,100	826
2017-01-18	825	827	816	822	204,600	822
2017-01-17	840	840	827	828	174,900	828
2017-01-16	848	848	836	840	115,600	840
2017-01-13	847	851	840	846	165,200	846
2017-01-12	843	848	833	847	191,500	847
2017-01-11	851	854	845	847	118,300	847
2017-01-10	853	853	842	848	84,500	848
2017-01-06	851	857	845	853	178,900	853
2017-01-05	855	858	853	857	120,000	857
2017-01-04	858	862	854	856	179,900	856

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