レダックス(7602)の株価時系列情報
レダックス(7602)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,375 | 1,380 | 1,371 | 1,371 | 7,900 |
| 2000/12/28 | 1,383 | 1,385 | 1,375 | 1,375 | 19,300 |
| 2000/12/27 | 1,380 | 1,398 | 1,375 | 1,383 | 12,700 |
| 2000/12/26 | 1,400 | 1,400 | 1,382 | 1,383 | 31,700 |
| 2000/12/25 | 1,400 | 1,419 | 1,385 | 1,400 | 40,100 |
| 2000/12/22 | 1,416 | 1,416 | 1,381 | 1,381 | 16,100 |
| 2000/12/21 | 1,432 | 1,432 | 1,390 | 1,410 | 19,200 |
| 2000/12/20 | 1,488 | 1,488 | 1,463 | 1,470 | 17,400 |
| 2000/12/19 | 1,480 | 1,499 | 1,462 | 1,490 | 25,500 |
| 2000/12/18 | 1,482 | 1,484 | 1,465 | 1,472 | 28,800 |
| 2000/12/15 | 1,500 | 1,500 | 1,472 | 1,473 | 24,700 |
| 2000/12/14 | 1,530 | 1,550 | 1,500 | 1,500 | 16,500 |
| 2000/12/13 | 1,600 | 1,600 | 1,501 | 1,525 | 37,100 |
| 2000/12/12 | 1,600 | 1,730 | 1,600 | 1,629 | 43,100 |
| 2000/12/11 | 1,585 | 1,640 | 1,475 | 1,600 | 37,400 |
| 2000/12/08 | 1,680 | 1,680 | 1,610 | 1,645 | 20,500 |
| 2000/12/07 | 1,751 | 1,751 | 1,700 | 1,720 | 20,700 |
| 2000/12/06 | 1,800 | 1,895 | 1,750 | 1,769 | 21,200 |
| 2000/12/05 | 1,810 | 1,814 | 1,780 | 1,780 | 19,900 |
| 2000/12/04 | 1,869 | 1,890 | 1,825 | 1,880 | 15,300 |
| 2000/12/01 | 1,850 | 1,900 | 1,835 | 1,900 | 20,400 |
| 2000/11/30 | 1,898 | 1,900 | 1,840 | 1,900 | 12,800 |
| 2000/11/29 | 1,860 | 1,950 | 1,820 | 1,900 | 11,000 |
| 2000/11/28 | 1,909 | 1,998 | 1,890 | 1,960 | 14,600 |
| 2000/11/27 | 1,991 | 2,000 | 1,922 | 1,999 | 10,900 |
| 2000/11/24 | 1,920 | 2,050 | 1,810 | 2,050 | 21,400 |
| 2000/11/22 | 2,030 | 2,030 | 1,860 | 1,920 | 21,800 |
| 2000/11/21 | 2,020 | 2,040 | 2,005 | 2,040 | 11,400 |
| 2000/11/20 | 2,030 | 2,060 | 2,010 | 2,060 | 17,200 |
| 2000/11/17 | 2,050 | 2,060 | 2,030 | 2,055 | 3,300 |
| 2000/11/16 | 2,180 | 2,180 | 2,030 | 2,090 | 4,500 |
| 2000/11/15 | 2,110 | 2,150 | 2,100 | 2,150 | 10,600 |
| 2000/11/14 | 2,020 | 2,120 | 2,015 | 2,080 | 11,700 |
| 2000/11/13 | 2,110 | 2,110 | 2,010 | 2,095 | 12,900 |
| 2000/11/10 | 2,195 | 2,195 | 2,135 | 2,180 | 19,400 |
| 2000/11/09 | 2,150 | 2,200 | 2,110 | 2,200 | 11,700 |
| 2000/11/08 | 2,100 | 2,220 | 2,085 | 2,200 | 21,500 |
| 2000/11/07 | 2,170 | 2,250 | 2,100 | 2,110 | 20,300 |
| 2000/11/06 | 2,115 | 2,200 | 2,035 | 2,160 | 28,700 |
| 2000/11/02 | 2,125 | 2,140 | 2,050 | 2,115 | 7,400 |
| 2000/11/01 | 2,150 | 2,250 | 2,125 | 2,125 | 17,600 |
| 2000/10/31 | 2,260 | 2,300 | 2,100 | 2,110 | 20,000 |
| 2000/10/30 | 2,430 | 2,450 | 2,220 | 2,300 | 10,400 |
| 2000/10/27 | 2,380 | 2,470 | 2,260 | 2,310 | 17,800 |
| 2000/10/26 | 2,035 | 2,400 | 2,030 | 2,350 | 20,700 |
| 2000/10/25 | 2,290 | 2,290 | 2,000 | 2,015 | 23,800 |
| 2000/10/24 | 2,350 | 2,400 | 2,300 | 2,300 | 15,000 |
| 2000/10/23 | 2,700 | 2,700 | 2,475 | 2,500 | 13,300 |
| 2000/10/20 | 2,720 | 2,830 | 2,640 | 2,685 | 24,500 |
| 2000/10/19 | 2,690 | 2,730 | 2,570 | 2,610 | 13,600 |
| 2000/10/18 | 2,800 | 2,900 | 2,650 | 2,890 | 26,200 |
| 2000/10/17 | 3,020 | 3,050 | 2,800 | 2,900 | 14,900 |
| 2000/10/16 | 3,150 | 3,150 | 3,040 | 3,070 | 9,500 |
| 2000/10/13 | 3,110 | 3,110 | 3,020 | 3,100 | 9,100 |
| 2000/10/12 | 3,200 | 3,200 | 3,160 | 3,190 | 14,400 |
| 2000/10/11 | 3,350 | 3,350 | 3,200 | 3,240 | 20,400 |
| 2000/10/10 | 3,400 | 3,400 | 3,350 | 3,350 | 6,900 |
| 2000/10/06 | 3,380 | 3,400 | 3,350 | 3,360 | 5,500 |
| 2000/10/05 | 3,410 | 3,440 | 3,350 | 3,380 | 7,800 |
| 2000/10/04 | 3,400 | 3,600 | 3,400 | 3,500 | 78,500 |
| 2000/10/03 | 3,500 | 3,500 | 3,390 | 3,390 | 4,300 |
| 2000/10/02 | 3,600 | 3,600 | 3,500 | 3,570 | 6,000 |
| 2000/09/29 | 3,500 | 3,750 | 3,500 | 3,600 | 48,000 |
| 2000/09/28 | 3,480 | 3,700 | 3,480 | 3,700 | 18,000 |
| 2000/09/27 | 3,390 | 3,390 | 3,300 | 3,310 | 8,200 |
| 2000/09/26 | 3,450 | 3,450 | 3,400 | 3,410 | 3,400 |
| 2000/09/25 | 3,480 | 3,500 | 3,410 | 3,500 | 10,100 |
| 2000/09/22 | 3,620 | 3,630 | 3,480 | 3,480 | 20,400 |
| 2000/09/21 | 3,630 | 3,690 | 3,630 | 3,670 | 19,400 |
| 2000/09/20 | 3,620 | 3,670 | 3,610 | 3,650 | 6,300 |
| 2000/09/19 | 3,670 | 3,690 | 3,600 | 3,670 | 16,100 |
| 2000/09/18 | 3,620 | 3,780 | 3,560 | 3,700 | 21,700 |
| 2000/09/14 | 3,450 | 3,680 | 3,450 | 3,610 | 25,300 |
| 2000/09/13 | 3,350 | 3,450 | 3,300 | 3,410 | 14,100 |
| 2000/09/12 | 3,410 | 3,420 | 3,300 | 3,300 | 10,600 |
| 2000/09/11 | 3,420 | 3,470 | 3,400 | 3,470 | 7,000 |
| 2000/09/08 | 3,390 | 3,470 | 3,310 | 3,470 | 10,900 |
| 2000/09/07 | 3,400 | 3,440 | 3,400 | 3,410 | 7,300 |
| 2000/09/06 | 3,410 | 3,450 | 3,390 | 3,400 | 16,700 |
| 2000/09/05 | 3,610 | 3,640 | 3,560 | 3,560 | 10,600 |
| 2000/09/04 | 3,620 | 3,650 | 3,610 | 3,650 | 31,000 |
| 2000/09/01 | 3,670 | 3,690 | 3,600 | 3,610 | 9,300 |
| 2000/08/31 | 3,600 | 3,780 | 3,600 | 3,600 | 35,400 |
| 2000/08/30 | 3,860 | 3,860 | 3,520 | 3,550 | 28,200 |
| 2000/08/29 | 4,000 | 4,040 | 3,730 | 3,760 | 64,900 |
| 2000/08/28 | 3,430 | 3,900 | 3,430 | 3,900 | 53,100 |
| 2000/08/25 | 3,400 | 3,550 | 3,220 | 3,400 | 144,700 |
| 2000/08/24 | 3,580 | 3,600 | 3,400 | 3,410 | 16,600 |
| 2000/08/23 | 3,640 | 3,700 | 3,600 | 3,600 | 26,000 |
| 2000/08/22 | 3,740 | 3,780 | 3,610 | 3,650 | 10,200 |
| 2000/08/21 | 3,700 | 3,780 | 3,600 | 3,770 | 26,200 |
| 2000/08/18 | 3,490 | 3,800 | 3,490 | 3,800 | 19,500 |
| 2000/08/17 | 3,520 | 3,520 | 3,450 | 3,460 | 20,900 |
| 2000/08/16 | 3,520 | 3,520 | 3,450 | 3,500 | 16,800 |
| 2000/08/15 | 3,550 | 3,550 | 3,400 | 3,490 | 11,700 |
| 2000/08/14 | 3,610 | 3,650 | 3,560 | 3,560 | 48,400 |
| 2000/08/11 | 3,290 | 3,650 | 3,260 | 3,600 | 28,200 |
| 2000/08/10 | 3,400 | 3,500 | 3,300 | 3,360 | 13,000 |
| 2000/08/09 | 3,210 | 3,400 | 3,210 | 3,400 | 14,000 |
| 2000/08/08 | 3,300 | 3,350 | 3,240 | 3,260 | 17,600 |
| 2000/08/07 | 3,540 | 3,540 | 3,400 | 3,400 | 10,100 |
| 2000/08/04 | 3,600 | 3,640 | 3,580 | 3,600 | 7,500 |
| 2000/08/03 | 3,660 | 3,690 | 3,570 | 3,600 | 17,800 |
| 2000/08/02 | 3,510 | 3,560 | 3,400 | 3,560 | 17,500 |
| 2000/08/01 | 3,270 | 3,660 | 3,270 | 3,660 | 21,800 |
| 2000/07/31 | 3,210 | 3,260 | 3,090 | 3,160 | 50,500 |
| 2000/07/28 | 3,510 | 3,570 | 3,450 | 3,460 | 20,000 |
| 2000/07/27 | 3,610 | 3,660 | 3,600 | 3,610 | 11,200 |
| 2000/07/26 | 3,810 | 3,810 | 3,590 | 3,700 | 19,600 |
| 2000/07/25 | 3,850 | 3,890 | 3,800 | 3,830 | 13,200 |
| 2000/07/24 | 3,900 | 4,010 | 3,900 | 3,920 | 9,000 |
| 2000/07/21 | 3,900 | 4,000 | 3,900 | 4,000 | 12,300 |
| 2000/07/19 | 3,850 | 3,860 | 3,810 | 3,830 | 19,800 |
| 2000/07/18 | 3,880 | 3,900 | 3,860 | 3,870 | 16,100 |
| 2000/07/17 | 3,900 | 3,900 | 3,860 | 3,880 | 17,800 |
| 2000/07/14 | 3,920 | 4,000 | 3,900 | 3,920 | 9,700 |
| 2000/07/13 | 4,150 | 4,250 | 3,910 | 3,910 | 15,900 |
| 2000/07/12 | 4,100 | 4,200 | 4,060 | 4,100 | 34,000 |
| 2000/07/11 | 3,860 | 4,010 | 3,850 | 4,000 | 59,800 |
| 2000/07/10 | 3,990 | 4,010 | 3,810 | 3,810 | 31,100 |
| 2000/07/07 | 4,000 | 4,040 | 3,990 | 4,010 | 27,300 |
| 2000/07/06 | 4,240 | 4,240 | 4,040 | 4,040 | 23,600 |
| 2000/07/05 | 4,360 | 4,380 | 4,290 | 4,290 | 12,700 |
| 2000/07/04 | 4,410 | 4,480 | 4,350 | 4,350 | 22,700 |
| 2000/07/03 | 4,410 | 4,410 | 4,380 | 4,400 | 118,200 |
| 2000/06/30 | 4,330 | 4,450 | 4,330 | 4,410 | 11,900 |
| 2000/06/29 | 4,350 | 4,500 | 4,350 | 4,350 | 18,300 |
| 2000/06/28 | 4,450 | 4,490 | 4,400 | 4,400 | 23,400 |
| 2000/06/27 | 4,570 | 4,600 | 4,510 | 4,510 | 18,200 |
| 2000/06/26 | 4,660 | 4,660 | 4,600 | 4,600 | 13,500 |
| 2000/06/23 | 4,790 | 4,800 | 4,650 | 4,660 | 10,300 |
| 2000/06/22 | 4,750 | 4,910 | 4,700 | 4,840 | 27,300 |
| 2000/06/21 | 4,520 | 4,790 | 4,520 | 4,750 | 19,600 |
| 2000/06/20 | 4,440 | 4,600 | 4,430 | 4,520 | 20,100 |
| 2000/06/19 | 4,580 | 4,580 | 4,400 | 4,430 | 9,500 |
| 2000/06/16 | 4,500 | 4,620 | 4,450 | 4,620 | 23,300 |
| 2000/06/15 | 4,650 | 4,650 | 4,500 | 4,540 | 18,200 |
| 2000/06/14 | 4,740 | 4,740 | 4,620 | 4,660 | 15,600 |
| 2000/06/13 | 4,670 | 4,950 | 4,590 | 4,740 | 36,500 |
| 2000/06/12 | 4,450 | 4,590 | 4,410 | 4,590 | 15,300 |
| 2000/06/09 | 4,480 | 4,500 | 4,300 | 4,450 | 30,400 |
| 2000/06/08 | 4,720 | 4,750 | 4,440 | 4,500 | 35,600 |
| 2000/06/07 | 4,900 | 4,900 | 4,710 | 4,720 | 19,300 |
| 2000/06/06 | 5,000 | 5,050 | 4,750 | 5,000 | 66,700 |
| 2000/06/05 | 5,100 | 5,350 | 5,010 | 5,050 | 100,700 |
| 2000/06/02 | 4,410 | 4,900 | 4,410 | 4,900 | 101,700 |
| 2000/06/01 | 4,400 | 4,400 | 4,400 | 4,400 | 10,800 |
| 2000/05/31 | 5,600 | 5,600 | 5,350 | 5,400 | 35,000 |
| 2000/05/30 | 5,970 | 6,000 | 5,600 | 5,600 | 35,100 |
| 2000/05/29 | 5,900 | 6,000 | 5,650 | 5,970 | 24,900 |
| 2000/05/26 | 7,400 | 7,400 | 6,600 | 6,600 | 27,600 |
| 2000/05/25 | 7,590 | 7,800 | 7,450 | 7,600 | 13,200 |
| 2000/05/24 | 7,000 | 7,500 | 7,000 | 7,390 | 24,800 |
| 2000/05/23 | 6,800 | 7,200 | 6,800 | 7,190 | 22,200 |
| 2000/05/22 | 7,600 | 8,020 | 7,000 | 7,000 | 27,400 |
| 2000/05/19 | 8,000 | 8,000 | 7,720 | 8,000 | 3,800 |
| 2000/05/18 | 8,390 | 8,390 | 8,200 | 8,380 | 8,400 |
| 2000/05/17 | 8,410 | 8,450 | 8,300 | 8,400 | 4,500 |
| 2000/05/16 | 8,900 | 8,910 | 8,400 | 8,610 | 17,400 |
| 2000/05/15 | 8,550 | 8,900 | 8,510 | 8,750 | 10,300 |
| 2000/05/12 | 8,300 | 8,650 | 8,300 | 8,650 | 9,000 |
| 2000/05/11 | 7,800 | 8,400 | 7,750 | 8,300 | 9,900 |
| 2000/05/10 | 8,460 | 8,470 | 7,900 | 8,100 | 13,900 |
| 2000/05/09 | 8,600 | 8,600 | 8,350 | 8,500 | 23,400 |
| 2000/05/08 | 8,450 | 8,500 | 8,350 | 8,410 | 14,200 |
| 2000/05/02 | 8,100 | 8,100 | 8,000 | 8,050 | 9,200 |
| 2000/05/01 | 7,900 | 8,150 | 7,500 | 8,100 | 19,600 |
| 2000/04/28 | 8,100 | 8,100 | 7,810 | 7,810 | 4,200 |
| 2000/04/27 | 8,500 | 8,600 | 7,900 | 8,100 | 18,900 |
| 2000/04/26 | 7,800 | 8,300 | 7,600 | 8,300 | 36,700 |
| 2000/04/25 | 7,250 | 7,300 | 6,950 | 7,300 | 14,900 |
| 2000/04/24 | 7,050 | 7,350 | 6,900 | 7,350 | 27,500 |
| 2000/04/21 | 6,700 | 7,210 | 6,700 | 7,040 | 39,400 |
| 2000/04/20 | 6,130 | 6,830 | 6,100 | 6,700 | 54,800 |
| 2000/04/19 | 5,750 | 5,850 | 5,690 | 5,830 | 46,800 |
| 2000/04/18 | 6,300 | 6,400 | 5,220 | 5,690 | 25,500 |
| 2000/04/17 | 6,200 | 6,200 | 6,200 | 6,200 | 4,400 |
| 2000/04/14 | 7,400 | 7,410 | 7,120 | 7,200 | 18,000 |
| 2000/04/13 | 7,790 | 7,790 | 7,200 | 7,410 | 17,800 |
| 2000/04/12 | 8,250 | 8,250 | 7,800 | 7,900 | 27,400 |
| 2000/04/11 | 7,700 | 8,250 | 7,700 | 8,240 | 29,800 |
| 2000/04/10 | 7,300 | 7,800 | 7,300 | 7,700 | 36,600 |
| 2000/04/07 | 7,040 | 7,100 | 6,900 | 7,010 | 51,900 |
| 2000/04/06 | 7,890 | 7,890 | 6,890 | 7,240 | 45,800 |
| 2000/04/05 | 7,900 | 7,990 | 7,800 | 7,890 | 17,600 |
| 2000/04/04 | 8,500 | 8,520 | 7,950 | 8,100 | 24,100 |
| 2000/04/03 | 8,900 | 9,100 | 8,810 | 8,820 | 15,100 |
| 2000/03/31 | 9,000 | 9,150 | 8,510 | 9,000 | 12,700 |
| 2000/03/30 | 8,900 | 9,300 | 8,800 | 8,900 | 35,000 |
| 2000/03/29 | 8,600 | 8,900 | 7,800 | 8,600 | 50,100 |
| 2000/03/28 | 9,500 | 9,500 | 8,220 | 8,480 | 31,300 |
| 2000/03/28 | 1 -> 2.00 分割 | ||||
| 2000/03/27 | 20,650 | 20,650 | 18,450 | 18,450 | 34,400 |
| 2000/03/24 | 20,290 | 21,550 | 20,290 | 20,450 | 15,300 |
| 2000/03/23 | 21,210 | 21,210 | 20,000 | 20,300 | 18,700 |
| 2000/03/22 | 23,200 | 23,200 | 21,100 | 21,100 | 12,300 |
| 2000/03/21 | 24,600 | 24,600 | 23,000 | 23,010 | 6,900 |
| 2000/03/17 | 25,000 | 25,000 | 23,800 | 24,600 | 13,800 |
| 2000/03/16 | 22,610 | 24,300 | 22,500 | 24,300 | 11,400 |
| 2000/03/15 | 20,600 | 22,100 | 19,300 | 22,100 | 11,500 |
| 2000/03/14 | 23,000 | 23,000 | 21,200 | 21,200 | 19,000 |
| 2000/03/13 | 26,000 | 26,000 | 22,400 | 23,200 | 37,600 |
| 2000/03/10 | 23,800 | 24,980 | 23,800 | 24,400 | 7,100 |
| 2000/03/09 | 25,000 | 26,000 | 23,800 | 23,800 | 6,900 |
| 2000/03/08 | 24,000 | 25,000 | 23,600 | 25,000 | 7,900 |
| 2000/03/07 | 23,000 | 24,000 | 22,020 | 24,000 | 11,000 |
| 2000/03/06 | 24,900 | 25,300 | 23,500 | 23,800 | 8,400 |
| 2000/03/03 | 26,900 | 26,900 | 24,800 | 25,500 | 12,800 |
| 2000/03/02 | 25,500 | 26,500 | 25,500 | 26,500 | 10,200 |
| 2000/03/01 | 26,010 | 26,010 | 24,400 | 25,300 | 12,300 |
| 2000/02/29 | 26,400 | 27,510 | 25,900 | 26,010 | 26,900 |
| 2000/02/28 | 24,200 | 26,200 | 24,000 | 26,200 | 20,600 |
| 2000/02/25 | 22,000 | 24,200 | 22,000 | 24,200 | 22,200 |
| 2000/02/24 | 21,560 | 22,200 | 21,560 | 22,200 | 31,100 |
| 2000/02/23 | 24,000 | 24,000 | 22,350 | 22,360 | 6,600 |
| 2000/02/22 | 24,500 | 24,690 | 22,500 | 23,900 | 10,300 |
| 2000/02/21 | 23,400 | 24,000 | 23,200 | 23,700 | 9,700 |
| 2000/02/18 | 24,050 | 25,000 | 24,050 | 24,800 | 9,200 |
| 2000/02/17 | 23,780 | 24,890 | 23,780 | 24,880 | 8,900 |
| 2000/02/16 | 24,600 | 24,980 | 23,800 | 24,980 | 10,700 |
| 2000/02/15 | 27,590 | 27,700 | 25,800 | 25,800 | 22,200 |
| 2000/02/14 | 27,300 | 27,800 | 27,100 | 27,800 | 37,000 |
| 2000/02/10 | 23,500 | 25,900 | 22,800 | 25,900 | 25,300 |
| 2000/02/09 | 25,700 | 25,700 | 23,900 | 23,900 | 19,700 |
| 2000/02/08 | 28,520 | 28,600 | 25,520 | 25,900 | 21,900 |
| 2000/02/07 | 30,400 | 30,700 | 27,300 | 27,510 | 51,700 |
| 2000/02/04 | 27,700 | 28,700 | 26,900 | 28,700 | 54,600 |
| 2000/02/03 | 26,700 | 26,700 | 25,100 | 26,700 | 81,900 |
| 2000/02/01 | 22,700 | 22,700 | 22,700 | 22,700 | 11,000 |
| 2000/01/31 | 19,500 | 20,700 | 19,400 | 20,700 | 18,400 |
| 2000/01/28 | 17,310 | 18,810 | 17,000 | 18,700 | 13,800 |
| 2000/01/27 | 17,800 | 17,800 | 16,900 | 17,300 | 9,300 |
| 2000/01/26 | 18,090 | 18,300 | 17,800 | 17,800 | 17,300 |
| 2000/01/25 | 17,700 | 18,300 | 17,600 | 18,100 | 13,000 |
| 2000/01/24 | 17,650 | 18,300 | 17,500 | 18,300 | 62,200 |
| 2000/01/21 | 16,300 | 17,550 | 16,100 | 17,200 | 36,400 |
| 2000/01/20 | 13,800 | 15,900 | 13,800 | 15,900 | 34,300 |
| 2000/01/19 | 14,100 | 14,200 | 13,900 | 13,900 | 47,200 |
| 2000/01/18 | 16,700 | 16,700 | 15,600 | 15,900 | 11,500 |
| 2000/01/17 | 17,000 | 17,500 | 16,600 | 16,900 | 18,700 |
| 2000/01/14 | 17,900 | 18,200 | 15,840 | 16,600 | 26,000 |
| 2000/01/13 | 16,900 | 17,930 | 16,900 | 17,850 | 38,100 |
| 2000/01/12 | 17,290 | 17,300 | 16,890 | 16,890 | 51,700 |
| 2000/01/11 | 20,590 | 21,300 | 18,390 | 18,900 | 29,900 |
| 2000/01/07 | 20,390 | 20,900 | 20,390 | 20,390 | 12,600 |
| 2000/01/06 | 23,490 | 23,490 | 22,390 | 22,390 | 7,800 |
| 2000/01/04 | 25,010 | 26,400 | 25,010 | 26,390 | 7,500 |