6379 レイズネクスト(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,150	1,167	1,145	1,163	87,100	1,163
2018-12-27	1,129	1,154	1,115	1,145	245,500	1,145
2018-12-26	1,100	1,102	1,066	1,101	221,100	1,101
2018-12-25	1,038	1,048	1,018	1,024	206,900	1,024
2018-12-21	1,056	1,083	1,055	1,065	261,200	1,065
2018-12-20	1,045	1,055	1,023	1,049	152,000	1,049
2018-12-19	1,060	1,072	1,046	1,058	105,700	1,058
2018-12-18	1,078	1,080	1,053	1,064	188,400	1,064
2018-12-17	1,125	1,125	1,085	1,096	131,700	1,096
2018-12-14	1,119	1,139	1,101	1,129	159,800	1,129
2018-12-13	1,075	1,118	1,068	1,116	134,100	1,116
2018-12-12	1,065	1,096	1,054	1,085	136,700	1,085
2018-12-11	1,145	1,145	1,077	1,079	90,000	1,079
2018-12-10	1,161	1,172	1,140	1,159	159,800	1,159
2018-12-07	1,128	1,157	1,121	1,145	163,400	1,145
2018-12-06	1,113	1,152	1,110	1,140	168,200	1,140
2018-12-05	1,089	1,134	1,086	1,124	154,900	1,124
2018-12-04	1,151	1,151	1,106	1,108	92,200	1,108
2018-12-03	1,155	1,166	1,122	1,151	144,000	1,151
2018-11-30	1,133	1,161	1,127	1,154	152,200	1,154
2018-11-29	1,130	1,141	1,121	1,131	95,500	1,131
2018-11-28	1,110	1,117	1,091	1,111	105,900	1,111
2018-11-27	1,045	1,107	1,045	1,096	279,600	1,096
2018-11-26	1,046	1,060	1,043	1,054	56,000	1,054
2018-11-22	1,034	1,049	1,034	1,047	80,000	1,047
2018-11-21	1,020	1,043	1,009	1,037	126,900	1,037
2018-11-20	1,027	1,065	1,026	1,050	153,800	1,050
2018-11-19	1,016	1,042	1,011	1,037	80,200	1,037
2018-11-16	1,009	1,047	1,009	1,018	126,000	1,018
2018-11-15	1,008	1,008	994	1,005	98,600	1,005
2018-11-14	1,011	1,058	1,002	1,006	95,900	1,006
2018-11-13	1,045	1,054	1,013	1,014	153,300	1,014
2018-11-12	1,071	1,081	1,063	1,066	174,400	1,066
2018-11-09	1,091	1,107	1,070	1,071	124,600	1,071
2018-11-08	1,123	1,138	1,097	1,103	109,600	1,103
2018-11-07	1,145	1,145	1,117	1,120	74,800	1,120
2018-11-06	1,116	1,165	1,116	1,145	354,800	1,145
2018-11-05	1,042	1,151	1,026	1,117	440,800	1,117
2018-11-02	1,019	1,044	1,008	1,036	189,800	1,036
2018-11-01	1,021	1,065	1,017	1,026	159,800	1,026
2018-10-31	1,040	1,052	1,034	1,051	142,400	1,051
2018-10-30	1,009	1,045	1,009	1,044	307,200	1,044
2018-10-29	1,018	1,034	1,011	1,020	100,100	1,020
2018-10-26	1,042	1,042	993	1,010	158,700	1,010
2018-10-25	1,014	1,014	996	997	127,400	997
2018-10-24	1,032	1,051	1,027	1,042	100,600	1,042
2018-10-23	1,066	1,077	1,036	1,036	141,700	1,036
2018-10-22	1,048	1,068	1,038	1,056	94,100	1,056
2018-10-19	1,051	1,063	1,038	1,054	96,300	1,054
2018-10-18	1,061	1,065	1,053	1,056	64,500	1,056
2018-10-17	1,055	1,075	1,048	1,064	70,100	1,064
2018-10-16	1,040	1,055	1,038	1,048	87,500	1,048
2018-10-15	1,054	1,060	1,041	1,043	104,300	1,043
2018-10-12	1,053	1,069	1,044	1,053	107,500	1,053
2018-10-11	1,052	1,058	1,040	1,049	108,300	1,049
2018-10-10	1,094	1,103	1,073	1,082	53,200	1,082
2018-10-09	1,089	1,099	1,081	1,087	76,700	1,087
2018-10-05	1,109	1,109	1,086	1,100	102,400	1,100
2018-10-04	1,139	1,144	1,106	1,109	73,100	1,109
2018-10-03	1,138	1,156	1,119	1,120	65,700	1,120
2018-10-02	1,164	1,177	1,131	1,135	142,600	1,135
2018-10-01	1,160	1,169	1,131	1,152	227,500	1,152
2018-09-28	1,087	1,235	1,073	1,182	882,500	1,182
2018-09-27	1,118	1,118	1,095	1,095	63,200	1,095
2018-09-26	1,114	1,128	1,096	1,128	93,600	1,128
2018-09-25	1,090	1,113	1,080	1,112	99,400	1,112
2018-09-21	1,077	1,091	1,073	1,086	108,100	1,086
2018-09-20	1,065	1,077	1,054	1,076	60,400	1,076
2018-09-19	1,074	1,096	1,067	1,078	75,500	1,078
2018-09-18	1,049	1,061	1,027	1,054	108,400	1,054
2018-09-14	1,056	1,067	1,047	1,048	101,800	1,048
2018-09-13	1,019	1,055	1,013	1,049	72,400	1,049
2018-09-12	1,041	1,055	1,013	1,019	84,900	1,019
2018-09-11	1,022	1,054	1,018	1,042	157,900	1,042
2018-09-10	1,001	1,027	999	1,022	116,400	1,022
2018-09-07	1,020	1,032	1,002	1,008	96,300	1,008
2018-09-06	1,027	1,038	1,019	1,030	70,400	1,030
2018-09-05	1,030	1,040	1,023	1,029	97,400	1,029
2018-09-04	1,034	1,036	1,018	1,018	55,600	1,018
2018-09-03	1,030	1,045	1,024	1,035	97,200	1,035
2018-08-31	1,045	1,054	1,038	1,041	107,700	1,041
2018-08-30	1,040	1,058	1,040	1,050	114,800	1,050
2018-08-29	1,035	1,046	1,033	1,037	152,200	1,037
2018-08-28	1,032	1,036	1,025	1,030	120,000	1,030
2018-08-27	1,039	1,045	1,029	1,031	75,900	1,031
2018-08-24	1,048	1,051	1,023	1,027	185,900	1,027
2018-08-23	1,044	1,056	1,036	1,037	199,100	1,037
2018-08-22	1,029	1,051	1,027	1,039	156,900	1,039
2018-08-21	1,026	1,047	1,021	1,029	116,200	1,029
2018-08-20	1,048	1,055	1,036	1,038	80,300	1,038
2018-08-17	1,037	1,057	1,037	1,049	67,100	1,049
2018-08-16	1,032	1,057	1,019	1,047	207,500	1,047
2018-08-15	1,053	1,054	1,038	1,039	89,500	1,039
2018-08-14	1,030	1,056	1,024	1,053	141,500	1,053
2018-08-13	1,030	1,038	1,010	1,015	103,600	1,015
2018-08-10	1,038	1,048	1,028	1,040	179,200	1,040
2018-08-09	1,058	1,065	1,044	1,045	136,300	1,045
2018-08-08	1,088	1,102	1,065	1,068	135,200	1,068
2018-08-07	1,061	1,089	1,057	1,086	90,000	1,086
2018-08-06	1,087	1,097	1,071	1,074	153,300	1,074
2018-08-03	1,115	1,130	1,082	1,091	283,600	1,091
2018-08-02	1,038	1,126	1,019	1,113	433,600	1,113
2018-08-01	1,056	1,056	1,029	1,038	147,800	1,038
2018-07-31	1,054	1,057	1,034	1,055	156,800	1,055
2018-07-30	1,061	1,070	1,054	1,057	74,900	1,057
2018-07-27	1,063	1,076	1,047	1,063	106,200	1,063
2018-07-26	1,056	1,067	1,045	1,057	115,000	1,057
2018-07-25	1,049	1,055	1,036	1,050	122,200	1,050
2018-07-24	1,060	1,062	1,041	1,046	121,600	1,046
2018-07-23	1,051	1,063	1,046	1,051	60,500	1,051
2018-07-20	1,053	1,057	1,034	1,051	81,700	1,051
2018-07-19	1,043	1,063	1,034	1,056	66,700	1,056
2018-07-18	1,054	1,058	1,034	1,038	101,200	1,038
2018-07-17	1,050	1,056	1,037	1,052	127,700	1,052
2018-07-13	1,052	1,054	1,034	1,050	209,300	1,050
2018-07-12	1,057	1,064	1,046	1,049	142,600	1,049
2018-07-11	1,060	1,065	1,045	1,055	160,700	1,055
2018-07-10	1,054	1,075	1,046	1,054	106,200	1,054
2018-07-09	1,065	1,076	1,031	1,049	115,600	1,049
2018-07-06	1,018	1,037	1,017	1,035	112,700	1,035
2018-07-05	1,031	1,036	1,015	1,020	105,500	1,020
2018-07-04	1,057	1,064	1,037	1,041	151,300	1,041
2018-07-03	1,069	1,075	1,033	1,040	117,600	1,040
2018-07-02	1,100	1,107	1,070	1,073	107,400	1,073
2018-06-29	1,127	1,130	1,109	1,118	109,600	1,118
2018-06-28	1,125	1,145	1,124	1,127	120,200	1,127
2018-06-27	1,080	1,138	1,080	1,125	192,700	1,125
2018-06-26	1,186	1,187	1,078	1,084	281,100	1,084
2018-06-25	1,033	1,045	1,028	1,036	180,900	1,036
2018-06-22	1,035	1,047	1,027	1,033	285,000	1,033
2018-06-21	1,034	1,040	1,030	1,033	173,300	1,033
2018-06-20	1,035	1,039	1,025	1,030	139,100	1,030
2018-06-19	1,023	1,045	1,019	1,022	120,100	1,022
2018-06-18	1,018	1,026	1,001	1,025	93,100	1,025
2018-06-15	1,035	1,035	1,005	1,011	112,300	1,011
2018-06-14	1,032	1,035	1,010	1,031	172,600	1,031
2018-06-13	1,016	1,034	1,001	1,032	183,800	1,032
2018-06-12	1,008	1,028	984	1,026	218,700	1,026
2018-06-11	1,030	1,033	993	993	130,300	993
2018-06-08	1,026	1,036	1,020	1,034	195,100	1,034
2018-06-07	1,023	1,030	1,015	1,027	181,400	1,027
2018-06-06	1,009	1,028	998	1,028	139,000	1,028
2018-06-05	998	1,024	979	1,021	248,900	1,021
2018-06-04	985	1,003	980	1,002	123,700	1,002
2018-06-01	961	986	954	978	169,600	978
2018-05-31	959	970	947	967	148,300	967
2018-05-30	945	953	933	950	102,400	950
2018-05-29	955	959	942	957	99,200	957
2018-05-28	980	980	955	958	91,400	958
2018-05-25	972	973	950	971	96,500	971
2018-05-24	978	988	962	968	136,600	968
2018-05-23	992	993	976	985	112,000	985
2018-05-22	1,005	1,007	990	999	73,100	999
2018-05-21	1,015	1,015	1,000	1,005	52,800	1,005
2018-05-18	1,022	1,028	1,008	1,013	86,100	1,013
2018-05-17	1,011	1,020	996	1,020	105,400	1,020
2018-05-16	1,050	1,050	1,013	1,017	72,600	1,017
2018-05-15	1,063	1,063	1,040	1,042	119,300	1,042
2018-05-14	1,067	1,082	1,047	1,055	173,800	1,055
2018-05-11	1,060	1,086	1,055	1,069	209,300	1,069
2018-05-10	1,030	1,065	1,020	1,053	216,200	1,053
2018-05-09	1,024	1,024	986	1,007	172,500	1,007
2018-05-08	1,023	1,042	1,017	1,024	105,900	1,024
2018-05-07	1,006	1,023	1,003	1,022	80,500	1,022
2018-05-02	1,001	1,012	998	1,003	54,600	1,003
2018-05-01	1,035	1,035	1,010	1,012	62,500	1,012
2018-04-27	1,019	1,032	1,013	1,030	177,400	1,030
2018-04-26	1,020	1,023	1,000	1,008	96,100	1,008
2018-04-25	1,001	1,016	1,001	1,016	81,400	1,016
2018-04-24	993	1,003	985	1,003	84,000	1,003
2018-04-23	1,010	1,010	984	986	82,300	986
2018-04-20	998	1,011	992	998	143,000	998
2018-04-19	1,018	1,033	1,013	1,018	164,500	1,018
2018-04-18	1,009	1,016	999	1,014	106,400	1,014
2018-04-17	989	1,014	989	1,009	122,500	1,009
2018-04-16	995	998	982	989	64,300	989
2018-04-13	984	993	980	988	94,600	988
2018-04-12	1,000	1,000	982	983	56,300	983
2018-04-11	997	1,007	988	1,003	119,100	1,003
2018-04-10	977	996	974	991	105,600	991
2018-04-09	987	987	965	979	79,200	979
2018-04-06	979	1,000	979	992	150,800	992
2018-04-05	974	980	962	966	118,100	966
2018-04-04	950	973	945	964	155,600	964
2018-04-03	940	958	926	942	139,700	942
2018-03-30	964	972	953	957	64,900	957
2018-03-29	974	974	952	964	97,000	964
2018-03-28	960	973	948	971	118,400	971
2018-03-27	982	1,000	981	1,000	163,500	1,000
2018-03-26	965	976	949	975	136,800	975
2018-03-23	965	969	948	950	200,200	950
2018-03-22	967	1,003	966	995	167,000	995
2018-03-20	964	966	946	965	110,100	965
2018-03-19	976	979	957	964	85,900	964
2018-03-16	987	998	975	976	120,500	976
2018-03-15	998	998	967	976	131,300	976
2018-03-14	985	1,000	980	998	127,600	998
2018-03-13	991	992	972	985	127,800	985
2018-03-12	998	998	987	994	79,500	994
2018-03-09	975	1,002	967	985	231,500	985
2018-03-08	1,000	1,003	963	972	195,700	972
2018-03-07	968	997	968	994	153,400	994
2018-03-06	961	984	961	977	101,600	977
2018-03-05	967	971	951	951	82,100	951
2018-03-02	966	982	961	972	116,300	972
2018-03-01	960	985	959	981	228,500	981
2018-02-28	1,012	1,021	963	963	433,900	963
2018-02-27	1,017	1,023	1,007	1,012	112,300	1,012
2018-02-26	1,035	1,035	1,019	1,022	83,400	1,022
2018-02-23	1,020	1,029	1,014	1,021	64,100	1,021
2018-02-22	1,000	1,013	996	1,007	93,200	1,007
2018-02-21	1,020	1,039	1,005	1,023	202,500	1,023
2018-02-20	1,000	1,019	991	1,017	168,300	1,017
2018-02-19	975	1,012	972	1,011	221,000	1,011
2018-02-16	963	971	958	968	97,100	968
2018-02-15	961	964	950	953	123,200	953
2018-02-14	970	985	946	949	164,000	949
2018-02-13	998	998	963	966	202,100	966
2018-02-09	996	998	967	974	186,900	974
2018-02-08	1,003	1,014	988	997	219,100	997
2018-02-07	1,037	1,049	993	993	222,000	993
2018-02-06	1,001	1,030	992	1,007	327,000	1,007
2018-02-05	1,127	1,136	1,075	1,095	187,600	1,095
2018-02-02	1,130	1,145	1,118	1,136	141,500	1,136
2018-02-01	1,128	1,143	1,114	1,132	170,500	1,132
2018-01-31	1,134	1,143	1,122	1,127	138,800	1,127
2018-01-30	1,155	1,160	1,133	1,136	97,500	1,136
2018-01-29	1,140	1,155	1,121	1,154	213,500	1,154
2018-01-26	1,146	1,152	1,135	1,146	207,700	1,146
2018-01-25	1,161	1,163	1,145	1,146	110,300	1,146
2018-01-24	1,173	1,173	1,161	1,166	84,200	1,166
2018-01-23	1,184	1,190	1,171	1,185	126,100	1,185
2018-01-22	1,180	1,180	1,164	1,175	76,200	1,175
2018-01-19	1,170	1,178	1,161	1,175	97,600	1,175
2018-01-18	1,188	1,188	1,152	1,157	130,300	1,157
2018-01-17	1,187	1,188	1,169	1,176	66,700	1,176
2018-01-16	1,189	1,191	1,181	1,187	53,800	1,187
2018-01-15	1,201	1,209	1,189	1,191	63,200	1,191
2018-01-12	1,185	1,205	1,182	1,202	124,500	1,202
2018-01-11	1,197	1,209	1,187	1,192	67,600	1,192
2018-01-10	1,205	1,205	1,193	1,198	84,700	1,198
2018-01-09	1,220	1,222	1,199	1,205	106,700	1,205
2018-01-05	1,220	1,220	1,208	1,217	72,900	1,217
2018-01-04	1,209	1,225	1,205	1,223	114,200	1,223

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