レイズネクスト(6379)の株価時系列情報
レイズネクスト(6379)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 241 | 241 | 241 | 241 | 7,000 |
| 1983/12/27 | 236 | 236 | 236 | 236 | 5,000 |
| 1983/12/24 | 225 | 226 | 225 | 226 | 7,000 |
| 1983/12/23 | 225 | 225 | 225 | 225 | 18,000 |
| 1983/12/22 | 226 | 226 | 224 | 224 | 10,000 |
| 1983/12/21 | 230 | 230 | 225 | 225 | 3,000 |
| 1983/12/20 | 224 | 224 | 224 | 224 | 8,000 |
| 1983/12/19 | 225 | 226 | 225 | 225 | 4,000 |
| 1983/12/16 | 236 | 236 | 235 | 235 | 2,000 |
| 1983/12/15 | 230 | 235 | 230 | 235 | 9,000 |
| 1983/12/12 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/12/09 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/12/08 | 230 | 230 | 225 | 225 | 5,000 |
| 1983/12/07 | 225 | 230 | 225 | 230 | 4,000 |
| 1983/12/06 | 230 | 230 | 230 | 230 | 19,000 |
| 1983/12/05 | 241 | 241 | 241 | 241 | 5,000 |
| 1983/12/02 | 232 | 232 | 221 | 221 | 12,000 |
| 1983/12/01 | 232 | 232 | 232 | 232 | 2,000 |
| 1983/11/30 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/11/29 | 234 | 234 | 229 | 231 | 12,000 |
| 1983/11/28 | 249 | 249 | 239 | 239 | 9,000 |
| 1983/11/26 | 245 | 250 | 245 | 245 | 3,000 |
| 1983/11/25 | 250 | 250 | 250 | 250 | 4,000 |
| 1983/11/22 | 239 | 240 | 234 | 240 | 5,000 |
| 1983/11/21 | 239 | 239 | 237 | 237 | 11,000 |
| 1983/11/19 | 230 | 234 | 230 | 234 | 6,000 |
| 1983/11/18 | 230 | 230 | 230 | 230 | 11,000 |
| 1983/11/17 | 230 | 230 | 228 | 230 | 5,000 |
| 1983/11/16 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/11/15 | 228 | 228 | 225 | 225 | 21,000 |
| 1983/11/14 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/11/11 | 230 | 230 | 230 | 230 | 6,000 |
| 1983/11/10 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/11/09 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/11/08 | 225 | 230 | 225 | 230 | 6,000 |
| 1983/11/04 | 224 | 230 | 224 | 224 | 20,000 |
| 1983/11/02 | 224 | 224 | 224 | 224 | 15,000 |
| 1983/11/01 | 224 | 224 | 224 | 224 | 11,000 |
| 1983/10/31 | 224 | 224 | 224 | 224 | 1,000 |
| 1983/10/29 | 224 | 230 | 222 | 222 | 8,000 |
| 1983/10/28 | 223 | 224 | 223 | 223 | 14,000 |
| 1983/10/27 | 223 | 223 | 223 | 223 | 3,000 |
| 1983/10/25 | 225 | 225 | 221 | 221 | 14,000 |
| 1983/10/24 | 225 | 225 | 225 | 225 | 8,000 |
| 1983/10/22 | 225 | 225 | 225 | 225 | 9,000 |
| 1983/10/21 | 224 | 225 | 224 | 225 | 10,000 |
| 1983/10/20 | 225 | 226 | 224 | 224 | 8,000 |
| 1983/10/19 | 229 | 229 | 227 | 227 | 12,000 |
| 1983/10/18 | 231 | 231 | 228 | 228 | 4,000 |
| 1983/10/14 | 229 | 229 | 229 | 229 | 6,000 |
| 1983/10/12 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/10/11 | 229 | 230 | 229 | 230 | 3,000 |
| 1983/10/07 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/10/06 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/10/04 | 227 | 227 | 227 | 227 | 3,000 |
| 1983/10/03 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/09/30 | 226 | 226 | 226 | 226 | 6,000 |
| 1983/09/28 | 225 | 226 | 225 | 226 | 5,000 |
| 1983/09/27 | 227 | 227 | 225 | 225 | 6,000 |
| 1983/09/26 | 226 | 226 | 225 | 225 | 6,000 |
| 1983/09/24 | 227 | 231 | 225 | 225 | 11,000 |
| 1983/09/22 | 225 | 225 | 225 | 225 | 5,000 |
| 1983/09/21 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/09/20 | 231 | 231 | 231 | 231 | 7,000 |
| 1983/09/19 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/09/17 | 235 | 235 | 230 | 230 | 24,000 |
| 1983/09/16 | 236 | 236 | 236 | 236 | 6,000 |
| 1983/09/14 | 235 | 236 | 235 | 236 | 13,000 |
| 1983/09/13 | 236 | 236 | 235 | 235 | 17,000 |
| 1983/09/09 | 235 | 236 | 235 | 236 | 10,000 |
| 1983/09/08 | 233 | 235 | 233 | 235 | 6,000 |
| 1983/09/07 | 235 | 240 | 233 | 233 | 18,000 |
| 1983/09/06 | 235 | 235 | 229 | 235 | 24,000 |
| 1983/09/05 | 236 | 236 | 235 | 235 | 7,000 |
| 1983/09/03 | 235 | 235 | 235 | 235 | 11,000 |
| 1983/09/02 | 235 | 235 | 235 | 235 | 9,000 |
| 1983/09/01 | 234 | 235 | 231 | 235 | 7,000 |
| 1983/08/31 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/08/27 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/08/26 | 240 | 240 | 239 | 239 | 2,000 |
| 1983/08/25 | 235 | 240 | 235 | 240 | 6,000 |
| 1983/08/24 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/08/23 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/08/22 | 236 | 240 | 236 | 240 | 4,000 |
| 1983/08/20 | 240 | 240 | 235 | 235 | 16,000 |
| 1983/08/17 | 235 | 236 | 235 | 236 | 13,000 |
| 1983/08/15 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/08/12 | 236 | 236 | 236 | 236 | 1,000 |
| 1983/08/11 | 240 | 240 | 235 | 236 | 13,000 |
| 1983/08/10 | 236 | 240 | 236 | 240 | 6,000 |
| 1983/08/09 | 238 | 238 | 235 | 235 | 2,000 |
| 1983/08/08 | 239 | 240 | 235 | 235 | 12,000 |
| 1983/08/06 | 240 | 240 | 239 | 239 | 3,000 |
| 1983/08/05 | 240 | 240 | 240 | 240 | 8,000 |
| 1983/08/04 | 240 | 243 | 240 | 240 | 18,000 |
| 1983/08/03 | 242 | 242 | 240 | 240 | 7,000 |
| 1983/08/02 | 243 | 243 | 242 | 242 | 12,000 |
| 1983/08/01 | 243 | 243 | 243 | 243 | 6,000 |
| 1983/07/30 | 242 | 244 | 242 | 242 | 10,000 |
| 1983/07/29 | 250 | 250 | 245 | 245 | 4,000 |
| 1983/07/28 | 253 | 253 | 252 | 253 | 8,000 |
| 1983/07/27 | 245 | 253 | 245 | 253 | 5,000 |
| 1983/07/26 | 246 | 246 | 245 | 245 | 2,000 |
| 1983/07/25 | 251 | 251 | 245 | 245 | 5,000 |
| 1983/07/21 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/07/19 | 242 | 242 | 242 | 242 | 1,000 |
| 1983/07/18 | 250 | 250 | 246 | 246 | 10,000 |
| 1983/07/15 | 255 | 256 | 253 | 253 | 8,000 |
| 1983/07/14 | 254 | 255 | 254 | 254 | 8,000 |
| 1983/07/13 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/07/12 | 250 | 250 | 245 | 245 | 7,000 |
| 1983/07/09 | 250 | 250 | 250 | 250 | 4,000 |
| 1983/07/08 | 250 | 250 | 250 | 250 | 5,000 |
| 1983/07/07 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/07/06 | 255 | 255 | 255 | 255 | 4,000 |
| 1983/07/05 | 265 | 271 | 265 | 265 | 91,000 |
| 1983/07/04 | 274 | 274 | 272 | 272 | 67,000 |
| 1983/07/02 | 275 | 275 | 274 | 274 | 172,000 |
| 1983/07/01 | 265 | 273 | 265 | 273 | 16,000 |
| 1983/06/30 | 274 | 274 | 265 | 270 | 6,000 |
| 1983/06/29 | 274 | 275 | 274 | 275 | 16,000 |
| 1983/06/28 | 275 | 282 | 274 | 279 | 131,000 |
| 1983/06/27 | 272 | 280 | 272 | 275 | 371,000 |
| 1983/06/25 | 272 | 272 | 270 | 272 | 10,000 |
| 1983/06/24 | 268 | 274 | 267 | 270 | 83,000 |
| 1983/06/23 | 260 | 269 | 260 | 266 | 40,000 |
| 1983/06/22 | 253 | 265 | 253 | 265 | 40,000 |
| 1983/06/21 | 235 | 255 | 235 | 253 | 46,000 |
| 1983/06/20 | 238 | 238 | 238 | 238 | 3,000 |
| 1983/06/17 | 235 | 240 | 234 | 237 | 14,000 |
| 1983/06/16 | 240 | 245 | 240 | 240 | 9,000 |
| 1983/06/15 | 240 | 240 | 235 | 235 | 9,000 |
| 1983/06/14 | 240 | 240 | 239 | 240 | 15,000 |
| 1983/06/13 | 240 | 245 | 240 | 245 | 19,000 |
| 1983/06/10 | 240 | 241 | 240 | 241 | 3,000 |
| 1983/06/09 | 241 | 241 | 240 | 240 | 11,000 |
| 1983/06/08 | 247 | 247 | 240 | 240 | 12,000 |
| 1983/06/07 | 248 | 248 | 247 | 247 | 18,000 |
| 1983/06/06 | 248 | 248 | 247 | 247 | 3,000 |
| 1983/06/04 | 247 | 247 | 246 | 246 | 11,000 |
| 1983/06/03 | 246 | 246 | 246 | 246 | 1,000 |
| 1983/06/02 | 248 | 248 | 245 | 245 | 10,000 |
| 1983/06/01 | 250 | 250 | 248 | 248 | 6,000 |
| 1983/05/31 | 251 | 252 | 250 | 251 | 17,000 |
| 1983/05/30 | 248 | 251 | 248 | 250 | 28,000 |
| 1983/05/28 | 255 | 255 | 248 | 248 | 21,000 |
| 1983/05/27 | 260 | 270 | 260 | 260 | 38,000 |
| 1983/05/26 | 250 | 254 | 250 | 250 | 18,000 |
| 1983/05/25 | 250 | 255 | 248 | 248 | 9,000 |
| 1983/05/24 | 250 | 250 | 250 | 250 | 6,000 |
| 1983/05/23 | 260 | 260 | 250 | 250 | 16,000 |
| 1983/05/20 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/05/19 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/05/17 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/05/16 | 265 | 265 | 260 | 260 | 3,000 |
| 1983/05/14 | 265 | 265 | 265 | 265 | 4,000 |
| 1983/05/13 | 255 | 260 | 253 | 260 | 6,000 |
| 1983/05/12 | 260 | 260 | 259 | 259 | 5,000 |
| 1983/05/11 | 260 | 261 | 260 | 260 | 21,000 |
| 1983/05/10 | 260 | 269 | 260 | 261 | 26,000 |
| 1983/05/09 | 255 | 265 | 255 | 265 | 27,000 |
| 1983/05/07 | 250 | 250 | 250 | 250 | 24,000 |
| 1983/05/06 | 242 | 250 | 242 | 250 | 17,000 |
| 1983/05/04 | 250 | 250 | 240 | 240 | 8,000 |
| 1983/05/02 | 256 | 260 | 252 | 252 | 9,000 |
| 1983/04/30 | 261 | 261 | 256 | 256 | 18,000 |
| 1983/04/28 | 265 | 265 | 256 | 256 | 33,000 |
| 1983/04/27 | 267 | 267 | 260 | 260 | 5,000 |
| 1983/04/26 | 270 | 273 | 267 | 267 | 11,000 |
| 1983/04/25 | 269 | 274 | 269 | 274 | 9,000 |
| 1983/04/23 | 256 | 265 | 256 | 265 | 8,000 |
| 1983/04/22 | 262 | 262 | 256 | 260 | 14,000 |
| 1983/04/21 | 250 | 260 | 248 | 260 | 25,000 |
| 1983/04/20 | 242 | 248 | 240 | 248 | 21,000 |
| 1983/04/19 | 241 | 242 | 241 | 242 | 4,000 |
| 1983/04/15 | 240 | 240 | 240 | 240 | 7,000 |
| 1983/04/14 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/04/13 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/04/12 | 242 | 242 | 240 | 240 | 2,000 |
| 1983/04/11 | 243 | 243 | 243 | 243 | 2,000 |
| 1983/04/09 | 244 | 244 | 243 | 243 | 7,000 |
| 1983/04/08 | 249 | 249 | 246 | 246 | 7,000 |
| 1983/04/07 | 240 | 244 | 240 | 244 | 3,000 |
| 1983/04/06 | 235 | 240 | 235 | 240 | 14,000 |
| 1983/04/04 | 250 | 250 | 250 | 250 | 4,000 |
| 1983/04/02 | 257 | 257 | 257 | 257 | 1,000 |
| 1983/04/01 | 262 | 262 | 257 | 257 | 9,000 |
| 1983/03/31 | 263 | 263 | 257 | 257 | 9,000 |
| 1983/03/30 | 257 | 263 | 257 | 263 | 8,000 |
| 1983/03/29 | 247 | 247 | 247 | 247 | 2,000 |
| 1983/03/28 | 244 | 244 | 244 | 244 | 2,000 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/26 | 259 | 259 | 253 | 259 | 23,000 |
| 1983/03/25 | 259 | 260 | 250 | 252 | 60,000 |
| 1983/03/24 | 255 | 260 | 255 | 260 | 40,000 |
| 1983/03/23 | 260 | 266 | 255 | 266 | 13,000 |
| 1983/03/22 | 261 | 267 | 261 | 267 | 14,000 |
| 1983/03/18 | 265 | 267 | 260 | 267 | 24,000 |
| 1983/03/17 | 267 | 268 | 265 | 268 | 26,000 |
| 1983/03/16 | 269 | 270 | 269 | 269 | 6,000 |
| 1983/03/15 | 267 | 267 | 265 | 267 | 18,000 |
| 1983/03/14 | 277 | 277 | 265 | 267 | 15,000 |
| 1983/03/12 | 277 | 280 | 275 | 280 | 26,000 |
| 1983/03/11 | 280 | 285 | 277 | 284 | 38,000 |
| 1983/03/10 | 280 | 285 | 280 | 285 | 21,000 |
| 1983/03/09 | 281 | 285 | 275 | 285 | 25,000 |
| 1983/03/08 | 281 | 281 | 280 | 280 | 8,000 |
| 1983/03/07 | 285 | 285 | 280 | 280 | 5,000 |
| 1983/03/05 | 283 | 283 | 283 | 283 | 2,000 |
| 1983/03/04 | 284 | 284 | 284 | 284 | 4,000 |
| 1983/03/03 | 282 | 289 | 282 | 289 | 18,000 |
| 1983/03/02 | 273 | 281 | 273 | 281 | 8,000 |
| 1983/03/01 | 270 | 274 | 270 | 274 | 13,000 |
| 1983/02/28 | 274 | 274 | 265 | 265 | 22,000 |
| 1983/02/26 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/02/25 | 280 | 285 | 280 | 285 | 9,000 |
| 1983/02/24 | 279 | 285 | 279 | 285 | 12,000 |
| 1983/02/23 | 270 | 280 | 265 | 280 | 12,000 |
| 1983/02/22 | 270 | 270 | 269 | 270 | 8,000 |
| 1983/02/21 | 280 | 280 | 265 | 278 | 28,000 |
| 1983/02/18 | 275 | 280 | 275 | 280 | 4,000 |
| 1983/02/17 | 280 | 280 | 275 | 280 | 11,000 |
| 1983/02/15 | 280 | 280 | 280 | 280 | 20,000 |
| 1983/02/14 | 277 | 281 | 277 | 280 | 17,000 |
| 1983/02/12 | 287 | 287 | 275 | 275 | 10,000 |
| 1983/02/10 | 287 | 289 | 285 | 286 | 25,000 |
| 1983/02/09 | 286 | 287 | 285 | 287 | 16,000 |
| 1983/02/08 | 295 | 295 | 285 | 285 | 7,000 |
| 1983/02/07 | 300 | 300 | 295 | 295 | 10,000 |
| 1983/02/05 | 300 | 300 | 300 | 300 | 6,000 |
| 1983/02/04 | 300 | 300 | 300 | 300 | 13,000 |
| 1983/02/03 | 301 | 301 | 300 | 300 | 8,000 |
| 1983/02/02 | 301 | 301 | 300 | 300 | 4,000 |
| 1983/02/01 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/01/31 | 297 | 300 | 297 | 298 | 16,000 |
| 1983/01/29 | 301 | 301 | 301 | 301 | 3,000 |
| 1983/01/28 | 305 | 310 | 301 | 301 | 12,000 |
| 1983/01/27 | 306 | 306 | 306 | 306 | 1,000 |
| 1983/01/26 | 304 | 310 | 304 | 304 | 11,000 |
| 1983/01/25 | 304 | 305 | 304 | 305 | 3,000 |
| 1983/01/24 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/01/22 | 310 | 310 | 303 | 303 | 9,000 |
| 1983/01/21 | 307 | 307 | 306 | 306 | 12,000 |
| 1983/01/19 | 315 | 317 | 315 | 317 | 8,000 |
| 1983/01/18 | 315 | 315 | 313 | 315 | 11,000 |
| 1983/01/17 | 316 | 324 | 314 | 314 | 6,000 |
| 1983/01/14 | 316 | 319 | 310 | 319 | 15,000 |
| 1983/01/13 | 316 | 323 | 316 | 316 | 7,000 |
| 1983/01/12 | 316 | 316 | 316 | 316 | 19,000 |
| 1983/01/11 | 316 | 317 | 316 | 317 | 5,000 |
| 1983/01/10 | 317 | 317 | 316 | 316 | 27,000 |
| 1983/01/08 | 316 | 316 | 316 | 316 | 4,000 |
| 1983/01/07 | 316 | 316 | 316 | 316 | 20,000 |
| 1983/01/06 | 316 | 316 | 316 | 316 | 10,000 |
| 1983/01/05 | 319 | 319 | 315 | 315 | 7,000 |