6379 レイズネクスト(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,350	1,350	1,327	1,329	34,100	1,329
2019-12-27	1,356	1,363	1,348	1,363	45,400	1,363
2019-12-26	1,353	1,355	1,329	1,349	67,900	1,349
2019-12-25	1,333	1,336	1,321	1,328	31,500	1,328
2019-12-24	1,348	1,354	1,331	1,348	44,800	1,348
2019-12-23	1,355	1,364	1,338	1,355	89,200	1,355
2019-12-20	1,374	1,374	1,346	1,354	139,500	1,354
2019-12-19	1,365	1,377	1,358	1,368	35,100	1,368
2019-12-18	1,379	1,379	1,356	1,369	67,900	1,369
2019-12-17	1,398	1,400	1,369	1,383	81,100	1,383
2019-12-16	1,395	1,420	1,394	1,398	227,800	1,398
2019-12-13	1,400	1,402	1,378	1,383	103,900	1,383
2019-12-12	1,398	1,398	1,372	1,375	113,400	1,375
2019-12-11	1,400	1,413	1,380	1,385	101,900	1,385
2019-12-10	1,383	1,398	1,377	1,390	67,400	1,390
2019-12-09	1,397	1,404	1,368	1,390	84,200	1,390
2019-12-06	1,388	1,391	1,354	1,384	160,300	1,384
2019-12-05	1,326	1,397	1,324	1,390	348,900	1,390
2019-12-04	1,259	1,311	1,250	1,310	230,200	1,310
2019-12-03	1,234	1,234	1,210	1,211	58,600	1,211
2019-12-02	1,230	1,245	1,226	1,242	66,400	1,242
2019-11-29	1,229	1,241	1,217	1,234	114,200	1,234
2019-11-28	1,242	1,244	1,218	1,237	87,700	1,237
2019-11-27	1,206	1,246	1,205	1,238	127,500	1,238
2019-11-26	1,211	1,215	1,194	1,199	151,900	1,199
2019-11-25	1,199	1,205	1,193	1,202	39,700	1,202
2019-11-22	1,213	1,216	1,191	1,192	90,900	1,192
2019-11-21	1,192	1,207	1,182	1,204	108,100	1,204
2019-11-20	1,204	1,205	1,190	1,193	78,200	1,193
2019-11-19	1,210	1,225	1,203	1,215	113,800	1,215
2019-11-18	1,214	1,237	1,210	1,220	182,500	1,220
2019-11-15	1,180	1,195	1,174	1,189	100,500	1,189
2019-11-14	1,187	1,195	1,172	1,174	74,300	1,174
2019-11-13	1,200	1,206	1,184	1,195	78,200	1,195
2019-11-12	1,180	1,210	1,160	1,203	178,700	1,203
2019-11-11	1,283	1,290	1,166	1,186	304,100	1,186
2019-11-08	1,122	1,122	1,087	1,103	124,100	1,103
2019-11-07	1,113	1,120	1,104	1,111	62,600	1,111
2019-11-06	1,118	1,118	1,102	1,118	57,300	1,118
2019-11-05	1,114	1,133	1,103	1,113	102,600	1,113
2019-11-01	1,100	1,104	1,091	1,095	56,600	1,095
2019-10-31	1,116	1,120	1,098	1,107	79,500	1,107
2019-10-30	1,099	1,123	1,094	1,116	425,500	1,116
2019-10-29	1,089	1,104	1,085	1,099	131,600	1,099
2019-10-28	1,083	1,088	1,065	1,082	184,300	1,082
2019-10-25	1,091	1,095	1,068	1,086	126,600	1,086
2019-10-24	1,101	1,103	1,088	1,091	95,900	1,091
2019-10-23	1,097	1,101	1,079	1,093	131,100	1,093
2019-10-21	1,093	1,103	1,090	1,097	94,400	1,097
2019-10-18	1,114	1,123	1,096	1,099	260,800	1,099
2019-10-17	1,116	1,124	1,108	1,114	114,000	1,114
2019-10-16	1,108	1,121	1,102	1,114	148,900	1,114
2019-10-15	1,095	1,108	1,091	1,100	142,700	1,100
2019-10-11	1,064	1,085	1,055	1,072	208,100	1,072
2019-10-10	1,065	1,070	1,044	1,048	110,900	1,048
2019-10-09	1,052	1,066	1,050	1,065	159,400	1,065
2019-10-08	1,080	1,092	1,055	1,069	231,300	1,069
2019-10-07	1,088	1,093	1,066	1,068	72,900	1,068
2019-10-04	1,081	1,088	1,066	1,083	74,300	1,083
2019-10-03	1,080	1,088	1,069	1,079	82,400	1,079
2019-10-02	1,096	1,105	1,089	1,102	108,600	1,102
2019-10-01	1,090	1,105	1,081	1,098	141,300	1,098
2019-09-30	1,088	1,110	1,070	1,102	179,500	1,102
2019-09-27	1,073	1,109	1,067	1,093	426,800	1,093
2019-09-26	1,241	1,245	1,218	1,223	117,400	1,223
2019-09-25	1,205	1,213	1,196	1,212	103,900	1,212
2019-09-24	1,251	1,253	1,224	1,229	75,000	1,229
2019-09-20	1,256	1,256	1,231	1,241	232,200	1,241
2019-09-19	1,233	1,256	1,226	1,248	202,500	1,248
2019-09-18	1,201	1,203	1,177	1,203	122,100	1,203
2019-09-17	1,209	1,224	1,194	1,209	103,200	1,209
2019-09-13	1,200	1,206	1,177	1,203	135,500	1,203
2019-09-12	1,202	1,205	1,188	1,189	75,500	1,189
2019-09-11	1,188	1,206	1,182	1,196	100,500	1,196
2019-09-10	1,176	1,186	1,170	1,173	66,800	1,173
2019-09-09	1,156	1,175	1,152	1,169	49,900	1,169
2019-09-06	1,180	1,184	1,152	1,152	74,000	1,152
2019-09-05	1,167	1,187	1,164	1,178	97,100	1,178
2019-09-04	1,137	1,153	1,128	1,148	94,000	1,148
2019-09-03	1,126	1,151	1,124	1,139	52,700	1,139
2019-09-02	1,142	1,148	1,126	1,126	40,600	1,126
2019-08-30	1,152	1,159	1,142	1,154	77,200	1,154
2019-08-29	1,141	1,141	1,123	1,133	53,400	1,133
2019-08-28	1,145	1,152	1,114	1,122	61,600	1,122
2019-08-27	1,135	1,153	1,135	1,138	77,500	1,138
2019-08-26	1,117	1,129	1,106	1,119	121,800	1,119
2019-08-23	1,132	1,144	1,124	1,132	55,900	1,132
2019-08-22	1,149	1,149	1,124	1,129	67,200	1,129
2019-08-21	1,151	1,165	1,137	1,150	118,600	1,150
2019-08-20	1,149	1,183	1,144	1,171	169,100	1,171
2019-08-19	1,115	1,156	1,115	1,137	120,300	1,137
2019-08-16	1,087	1,112	1,078	1,102	129,800	1,102
2019-08-15	1,043	1,076	1,038	1,075	61,000	1,075
2019-08-14	1,059	1,076	1,056	1,072	110,000	1,072
2019-08-13	1,046	1,053	1,020	1,049	141,600	1,049
2019-08-09	1,074	1,087	1,061	1,069	71,900	1,069
2019-08-08	1,057	1,085	1,056	1,064	104,100	1,064
2019-08-07	1,068	1,084	1,057	1,066	107,300	1,066
2019-08-06	1,027	1,087	1,019	1,083	342,700	1,083
2019-08-05	1,133	1,142	1,094	1,101	249,100	1,101
2019-08-02	1,188	1,201	1,146	1,146	172,500	1,146
2019-08-01	1,160	1,222	1,141	1,203	192,800	1,203
2019-07-31	1,165	1,180	1,150	1,164	205,500	1,164
2019-07-30	1,187	1,193	1,176	1,177	65,100	1,177
2019-07-29	1,173	1,180	1,163	1,171	48,500	1,171
2019-07-26	1,170	1,192	1,165	1,173	72,600	1,173
2019-07-25	1,162	1,175	1,159	1,169	45,800	1,169
2019-07-24	1,182	1,182	1,165	1,166	71,800	1,166
2019-07-23	1,180	1,190	1,168	1,181	55,400	1,181
2019-07-22	1,192	1,192	1,160	1,172	91,600	1,172
2019-07-19	1,164	1,196	1,158	1,193	130,700	1,193
2019-07-18	1,200	1,201	1,154	1,169	175,400	1,169
2019-07-17	1,213	1,220	1,193	1,217	106,700	1,217
2019-07-16	1,201	1,223	1,195	1,214	178,200	1,214
2019-07-12	1,207	1,207	1,185	1,185	81,300	1,185
2019-07-11	1,202	1,216	1,195	1,206	80,700	1,206
2019-07-10	1,204	1,204	1,188	1,195	85,000	1,195
2019-07-09	1,246	1,251	1,212	1,216	132,100	1,216
2019-07-08	1,254	1,254	1,240	1,241	75,800	1,241
2019-07-05	1,277	1,286	1,254	1,265	144,600	1,265
2019-07-04	1,277	1,279	1,249	1,256	58,400	1,256
2019-07-03	1,260	1,279	1,258	1,276	88,800	1,276
2019-07-02	1,278	1,278	1,260	1,273	64,800	1,273
2019-07-01	1,280	1,284	1,261	1,284	81,300	1,284
2019-06-28	1,278	1,285	1,264	1,264	68,100	1,264
2019-06-27	1,279	1,290	1,264	1,290	108,200	1,290
2019-06-26	1,303	1,303	1,271	1,272	145,300	1,272
2019-06-25	1,270	1,300	1,260	1,287	202,000	1,287
2019-06-24	1,266	1,273	1,249	1,257	133,600	1,257
2019-06-21	1,227	1,277	1,223	1,259	384,900	1,259
2019-06-20	1,283	1,286	1,239	1,239	159,100	1,239
2019-06-19	1,333	1,334	1,294	1,296	136,500	1,296
2019-06-18	1,341	1,345	1,321	1,328	88,000	1,328
2019-06-17	1,338	1,344	1,331	1,338	71,300	1,338
2019-06-14	1,348	1,352	1,328	1,330	111,300	1,330
2019-06-13	1,327	1,337	1,323	1,337	137,000	1,337
2019-06-12	1,329	1,342	1,329	1,338	60,200	1,338
2019-06-11	1,333	1,340	1,322	1,340	69,300	1,340
2019-06-10	1,326	1,348	1,306	1,330	112,500	1,330
2019-06-07	1,302	1,319	1,296	1,316	93,800	1,316
2019-06-06	1,287	1,319	1,281	1,303	163,100	1,303
2019-06-05	1,217	1,275	1,207	1,272	211,100	1,272
2019-06-04	1,197	1,204	1,178	1,189	138,700	1,189
2019-06-03	1,188	1,209	1,187	1,197	78,800	1,197
2019-05-31	1,214	1,215	1,202	1,206	61,200	1,206
2019-05-30	1,198	1,223	1,198	1,220	69,500	1,220
2019-05-29	1,179	1,214	1,177	1,207	86,200	1,207
2019-05-28	1,177	1,190	1,171	1,187	198,200	1,187
2019-05-27	1,207	1,213	1,178	1,178	64,500	1,178
2019-05-24	1,201	1,206	1,187	1,203	83,200	1,203
2019-05-23	1,212	1,218	1,202	1,210	73,500	1,210
2019-05-22	1,231	1,236	1,213	1,219	118,000	1,219
2019-05-21	1,206	1,233	1,197	1,231	83,000	1,231
2019-05-20	1,212	1,217	1,202	1,208	110,900	1,208
2019-05-17	1,199	1,218	1,193	1,204	109,600	1,204
2019-05-16	1,202	1,202	1,175	1,194	100,800	1,194
2019-05-15	1,206	1,234	1,192	1,202	138,800	1,202
2019-05-14	1,153	1,199	1,141	1,199	112,500	1,199
2019-05-13	1,172	1,211	1,167	1,183	130,100	1,183
2019-05-10	1,159	1,192	1,159	1,185	140,800	1,185
2019-05-09	1,150	1,203	1,136	1,171	237,600	1,171
2019-05-08	1,122	1,158	1,111	1,132	222,400	1,132
2019-05-07	1,155	1,169	1,143	1,150	90,500	1,150
2019-04-26	1,162	1,167	1,151	1,161	56,900	1,161
2019-04-25	1,167	1,173	1,158	1,167	55,200	1,167
2019-04-24	1,179	1,185	1,160	1,167	85,100	1,167
2019-04-23	1,163	1,183	1,163	1,179	56,200	1,179
2019-04-22	1,156	1,161	1,146	1,161	29,100	1,161
2019-04-19	1,161	1,168	1,149	1,153	46,200	1,153
2019-04-18	1,169	1,169	1,144	1,152	82,600	1,152
2019-04-17	1,179	1,181	1,166	1,176	53,900	1,176
2019-04-16	1,182	1,192	1,171	1,179	61,800	1,179
2019-04-15	1,184	1,187	1,170	1,181	79,300	1,181
2019-04-12	1,148	1,156	1,143	1,154	67,700	1,154
2019-04-11	1,147	1,150	1,137	1,146	57,800	1,146
2019-04-10	1,148	1,152	1,131	1,146	92,300	1,146
2019-04-09	1,171	1,171	1,149	1,159	107,500	1,159
2019-04-08	1,207	1,207	1,166	1,171	86,400	1,171
2019-04-05	1,208	1,218	1,203	1,210	59,100	1,210
2019-04-04	1,206	1,211	1,187	1,207	59,200	1,207
2019-04-03	1,212	1,212	1,176	1,206	102,600	1,206
2019-04-02	1,230	1,235	1,206	1,207	79,900	1,207
2019-04-01	1,200	1,226	1,197	1,220	94,100	1,220
2019-03-29	1,170	1,194	1,166	1,180	77,600	1,180
2019-03-28	1,182	1,182	1,161	1,162	98,400	1,162
2019-03-27	1,169	1,198	1,164	1,194	100,300	1,194
2019-03-26	1,183	1,214	1,179	1,214	215,100	1,214
2019-03-25	1,200	1,200	1,170	1,172	175,200	1,172
2019-03-22	1,234	1,234	1,206	1,221	92,000	1,221
2019-03-20	1,210	1,235	1,203	1,231	153,300	1,231
2019-03-19	1,204	1,206	1,186	1,199	56,600	1,199
2019-03-18	1,178	1,196	1,170	1,195	89,300	1,195
2019-03-15	1,168	1,175	1,158	1,160	114,800	1,160
2019-03-14	1,195	1,198	1,164	1,164	72,400	1,164
2019-03-13	1,206	1,215	1,181	1,184	86,000	1,184
2019-03-12	1,199	1,214	1,193	1,208	78,500	1,208
2019-03-11	1,171	1,185	1,169	1,183	65,900	1,183
2019-03-08	1,181	1,185	1,153	1,163	170,500	1,163
2019-03-07	1,198	1,207	1,188	1,207	95,900	1,207
2019-03-06	1,223	1,234	1,203	1,209	77,500	1,209
2019-03-05	1,203	1,221	1,191	1,218	95,400	1,218
2019-03-04	1,224	1,224	1,205	1,206	66,600	1,206
2019-03-01	1,228	1,230	1,211	1,215	59,300	1,215
2019-02-28	1,243	1,244	1,221	1,227	82,500	1,227
2019-02-27	1,263	1,265	1,231	1,237	104,800	1,237
2019-02-26	1,267	1,270	1,244	1,256	82,400	1,256
2019-02-25	1,237	1,252	1,234	1,252	64,100	1,252
2019-02-22	1,219	1,233	1,213	1,233	64,500	1,233
2019-02-21	1,237	1,239	1,223	1,238	34,200	1,238
2019-02-20	1,249	1,249	1,229	1,239	47,200	1,239
2019-02-19	1,227	1,250	1,209	1,248	112,800	1,248
2019-02-18	1,214	1,219	1,192	1,218	98,600	1,218
2019-02-15	1,195	1,195	1,161	1,184	101,000	1,184
2019-02-14	1,242	1,245	1,202	1,204	91,800	1,204
2019-02-13	1,244	1,244	1,212	1,238	101,300	1,238
2019-02-12	1,227	1,245	1,210	1,245	97,300	1,245
2019-02-08	1,239	1,240	1,215	1,226	119,200	1,226
2019-02-07	1,249	1,260	1,212	1,256	120,900	1,256
2019-02-06	1,257	1,272	1,243	1,256	134,700	1,256
2019-02-05	1,240	1,247	1,209	1,245	158,100	1,245
2019-02-04	1,171	1,264	1,168	1,251	232,100	1,251
2019-02-01	1,147	1,162	1,136	1,152	87,700	1,152
2019-01-31	1,153	1,165	1,145	1,153	91,300	1,153
2019-01-30	1,170	1,177	1,137	1,138	192,700	1,138
2019-01-29	1,149	1,165	1,144	1,164	122,400	1,164
2019-01-28	1,150	1,167	1,144	1,160	87,200	1,160
2019-01-25	1,192	1,194	1,151	1,151	120,200	1,151
2019-01-24	1,186	1,193	1,169	1,190	114,100	1,190
2019-01-23	1,208	1,220	1,189	1,190	132,000	1,190
2019-01-22	1,200	1,220	1,186	1,209	109,300	1,209
2019-01-21	1,192	1,200	1,178	1,199	88,400	1,199
2019-01-18	1,164	1,198	1,163	1,181	139,900	1,181
2019-01-17	1,140	1,156	1,136	1,150	151,100	1,150
2019-01-16	1,151	1,157	1,138	1,143	93,900	1,143
2019-01-15	1,140	1,160	1,139	1,154	111,900	1,154
2019-01-11	1,162	1,162	1,136	1,141	142,700	1,141
2019-01-10	1,145	1,164	1,144	1,156	103,300	1,156
2019-01-09	1,164	1,170	1,147	1,151	86,700	1,151
2019-01-08	1,193	1,194	1,151	1,165	136,000	1,165
2019-01-07	1,174	1,195	1,168	1,188	102,700	1,188
2019-01-04	1,133	1,154	1,104	1,144	188,300	1,144

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