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 |
|---|---|---|---|---|---|
| 1984/12/27 | 231 | 231 | 230 | 230 | 14,000 |
| 1984/12/26 | 232 | 232 | 232 | 232 | 7,000 |
| 1984/12/25 | 232 | 232 | 232 | 232 | 3,000 |
| 1984/12/24 | 231 | 232 | 231 | 232 | 6,000 |
| 1984/12/22 | 231 | 231 | 231 | 231 | 1,000 |
| 1984/12/21 | 232 | 232 | 232 | 232 | 1,000 |
| 1984/12/20 | 232 | 232 | 232 | 232 | 5,000 |
| 1984/12/19 | 231 | 232 | 231 | 232 | 3,000 |
| 1984/12/18 | 231 | 231 | 231 | 231 | 1,000 |
| 1984/12/17 | 232 | 232 | 232 | 232 | 3,000 |
| 1984/12/15 | 240 | 240 | 238 | 238 | 2,000 |
| 1984/12/14 | 232 | 240 | 232 | 240 | 10,000 |
| 1984/12/12 | 232 | 232 | 232 | 232 | 7,000 |
| 1984/12/11 | 235 | 235 | 232 | 232 | 22,000 |
| 1984/12/07 | 233 | 233 | 232 | 232 | 6,000 |
| 1984/12/06 | 233 | 233 | 233 | 233 | 1,000 |
| 1984/12/05 | 232 | 232 | 232 | 232 | 3,000 |
| 1984/12/04 | 231 | 231 | 231 | 231 | 5,000 |
| 1984/12/03 | 230 | 230 | 230 | 230 | 24,000 |
| 1984/11/30 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/11/29 | 240 | 240 | 240 | 240 | 11,000 |
| 1984/11/28 | 241 | 243 | 241 | 243 | 2,000 |
| 1984/11/27 | 241 | 241 | 240 | 240 | 4,000 |
| 1984/11/26 | 240 | 240 | 240 | 240 | 12,000 |
| 1984/11/22 | 240 | 241 | 240 | 241 | 12,000 |
| 1984/11/21 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/11/20 | 237 | 237 | 237 | 237 | 1,000 |
| 1984/11/19 | 235 | 236 | 235 | 236 | 6,000 |
| 1984/11/15 | 245 | 245 | 235 | 235 | 2,000 |
| 1984/11/14 | 246 | 246 | 246 | 246 | 1,000 |
| 1984/11/13 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/11/08 | 270 | 270 | 270 | 270 | 23,000 |
| 1984/11/02 | 265 | 265 | 265 | 265 | 17,000 |
| 1984/11/01 | 255 | 255 | 254 | 254 | 30,000 |
| 1984/10/30 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/10/29 | 250 | 260 | 250 | 255 | 25,000 |
| 1984/10/25 | 231 | 231 | 231 | 231 | 5,000 |
| 1984/10/24 | 234 | 234 | 230 | 230 | 9,000 |
| 1984/10/23 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/10/20 | 250 | 250 | 250 | 250 | 5,000 |
| 1984/10/19 | 240 | 240 | 240 | 240 | 11,000 |
| 1984/10/18 | 232 | 232 | 232 | 232 | 1,000 |
| 1984/10/17 | 232 | 232 | 231 | 231 | 8,000 |
| 1984/10/16 | 231 | 231 | 231 | 231 | 2,000 |
| 1984/10/15 | 230 | 230 | 230 | 230 | 5,000 |
| 1984/10/12 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/10/09 | 229 | 229 | 229 | 229 | 1,000 |
| 1984/10/08 | 230 | 230 | 226 | 226 | 5,000 |
| 1984/10/01 | 252 | 252 | 252 | 252 | 3,000 |
| 1984/09/28 | 260 | 260 | 257 | 257 | 50,000 |
| 1984/09/27 | 240 | 250 | 240 | 250 | 9,000 |
| 1984/09/26 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/09/22 | 228 | 228 | 228 | 228 | 1,000 |
| 1984/09/21 | 230 | 230 | 227 | 227 | 31,000 |
| 1984/09/20 | 230 | 230 | 230 | 230 | 7,000 |
| 1984/09/18 | 232 | 232 | 232 | 232 | 2,000 |
| 1984/09/14 | 232 | 232 | 230 | 231 | 5,000 |
| 1984/09/13 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/09/12 | 226 | 227 | 226 | 227 | 22,000 |
| 1984/09/11 | 226 | 226 | 226 | 226 | 2,000 |
| 1984/09/10 | 239 | 239 | 239 | 239 | 1,000 |
| 1984/09/07 | 240 | 240 | 239 | 239 | 7,000 |
| 1984/09/06 | 247 | 247 | 247 | 247 | 4,000 |
| 1984/09/05 | 245 | 252 | 245 | 252 | 13,000 |
| 1984/09/03 | 232 | 232 | 232 | 232 | 2,000 |
| 1984/08/31 | 230 | 230 | 225 | 226 | 10,000 |
| 1984/08/27 | 238 | 238 | 230 | 230 | 9,000 |
| 1984/08/18 | 273 | 273 | 273 | 273 | 10,000 |
| 1984/08/17 | 274 | 275 | 274 | 274 | 101,000 |
| 1984/08/08 | 260 | 260 | 260 | 260 | 9,000 |
| 1984/08/07 | 250 | 265 | 250 | 265 | 77,000 |
| 1984/08/06 | 220 | 221 | 220 | 220 | 9,000 |
| 1984/08/01 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/07/31 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/07/26 | 237 | 237 | 237 | 237 | 1,000 |
| 1984/07/25 | 239 | 239 | 239 | 239 | 14,000 |
| 1984/07/24 | 241 | 241 | 241 | 241 | 7,000 |
| 1984/07/23 | 243 | 243 | 243 | 243 | 4,000 |
| 1984/07/21 | 241 | 243 | 241 | 243 | 5,000 |
| 1984/07/20 | 241 | 241 | 241 | 241 | 3,000 |
| 1984/07/19 | 247 | 248 | 247 | 247 | 10,000 |
| 1984/07/18 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/07/17 | 250 | 250 | 248 | 248 | 2,000 |
| 1984/07/12 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/07/11 | 250 | 250 | 250 | 250 | 12,000 |
| 1984/07/10 | 255 | 265 | 255 | 265 | 23,000 |
| 1984/07/07 | 240 | 240 | 240 | 240 | 14,000 |
| 1984/07/06 | 240 | 245 | 240 | 245 | 17,000 |
| 1984/07/05 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/07/04 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/07/03 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/07/02 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/06/30 | 244 | 245 | 244 | 245 | 14,000 |
| 1984/06/29 | 245 | 245 | 245 | 245 | 5,000 |
| 1984/06/28 | 240 | 245 | 240 | 245 | 6,000 |
| 1984/06/26 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/06/25 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/06/23 | 240 | 240 | 240 | 240 | 5,000 |
| 1984/06/22 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/06/21 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/06/20 | 235 | 235 | 235 | 235 | 4,000 |
| 1984/06/19 | 240 | 245 | 235 | 235 | 7,000 |
| 1984/06/18 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/06/16 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/06/15 | 230 | 231 | 230 | 231 | 5,000 |
| 1984/06/14 | 225 | 230 | 225 | 230 | 5,000 |
| 1984/06/13 | 222 | 222 | 222 | 222 | 2,000 |
| 1984/06/12 | 222 | 222 | 222 | 222 | 1,000 |
| 1984/06/11 | 225 | 225 | 220 | 220 | 6,000 |
| 1984/06/08 | 225 | 225 | 225 | 225 | 5,000 |
| 1984/06/06 | 225 | 225 | 225 | 225 | 4,000 |
| 1984/06/05 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/06/04 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/06/02 | 231 | 231 | 231 | 231 | 2,000 |
| 1984/06/01 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/05/31 | 235 | 235 | 230 | 230 | 7,000 |
| 1984/05/30 | 221 | 230 | 221 | 230 | 28,000 |
| 1984/05/29 | 231 | 231 | 231 | 231 | 2,000 |
| 1984/05/28 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/05/26 | 240 | 240 | 235 | 235 | 3,000 |
| 1984/05/24 | 230 | 235 | 230 | 235 | 10,000 |
| 1984/05/18 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/05/16 | 250 | 250 | 250 | 250 | 3,000 |
| 1984/05/14 | 250 | 250 | 250 | 250 | 10,000 |
| 1984/05/10 | 270 | 270 | 270 | 270 | 6,000 |
| 1984/05/09 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/05/07 | 270 | 275 | 270 | 275 | 20,000 |
| 1984/04/27 | 270 | 270 | 270 | 270 | 4,000 |
| 1984/04/25 | 270 | 275 | 268 | 275 | 10,000 |
| 1984/04/24 | 271 | 271 | 271 | 271 | 20,000 |
| 1984/04/23 | 266 | 266 | 261 | 266 | 12,000 |
| 1984/04/21 | 261 | 261 | 261 | 261 | 2,000 |
| 1984/04/18 | 280 | 280 | 279 | 280 | 11,000 |
| 1984/04/17 | 283 | 283 | 281 | 281 | 52,000 |
| 1984/04/16 | 275 | 280 | 275 | 280 | 6,000 |
| 1984/04/13 | 275 | 280 | 275 | 275 | 24,000 |
| 1984/04/12 | 261 | 270 | 261 | 270 | 5,000 |
| 1984/04/11 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/04/10 | 255 | 255 | 255 | 255 | 4,000 |
| 1984/04/09 | 250 | 250 | 250 | 250 | 6,000 |
| 1984/04/06 | 252 | 252 | 250 | 250 | 12,000 |
| 1984/04/05 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/04/03 | 251 | 251 | 251 | 251 | 1,000 |
| 1984/04/02 | 251 | 251 | 251 | 251 | 1,000 |
| 1984/03/30 | 251 | 251 | 251 | 251 | 3,000 |
| 1984/03/29 | 251 | 251 | 251 | 251 | 7,000 |
| 1984/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 290 | 290 | 290 | 290 | 54,000 |
| 1984/03/26 | 290 | 295 | 290 | 294 | 187,000 |
| 1984/03/24 | 290 | 295 | 288 | 295 | 39,000 |
| 1984/03/23 | 280 | 290 | 280 | 290 | 47,000 |
| 1984/03/22 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/03/21 | 279 | 280 | 279 | 280 | 7,000 |
| 1984/03/19 | 275 | 280 | 274 | 280 | 44,000 |
| 1984/03/16 | 280 | 280 | 275 | 275 | 70,000 |
| 1984/03/15 | 276 | 280 | 276 | 276 | 7,000 |
| 1984/03/14 | 275 | 280 | 275 | 275 | 34,000 |
| 1984/03/13 | 285 | 285 | 280 | 280 | 10,000 |
| 1984/03/12 | 285 | 289 | 285 | 285 | 29,000 |
| 1984/03/09 | 289 | 290 | 289 | 289 | 169,000 |
| 1984/03/08 | 280 | 288 | 280 | 288 | 25,000 |
| 1984/03/07 | 280 | 281 | 280 | 280 | 57,000 |
| 1984/03/06 | 284 | 284 | 280 | 280 | 35,000 |
| 1984/03/05 | 287 | 287 | 280 | 280 | 61,000 |
| 1984/03/03 | 266 | 282 | 266 | 282 | 13,000 |
| 1984/03/02 | 271 | 271 | 263 | 263 | 116,000 |
| 1984/03/01 | 280 | 280 | 275 | 277 | 15,000 |
| 1984/02/29 | 285 | 285 | 280 | 280 | 21,000 |
| 1984/02/28 | 284 | 290 | 284 | 284 | 52,000 |
| 1984/02/27 | 289 | 297 | 277 | 280 | 242,000 |
| 1984/02/25 | 281 | 284 | 280 | 284 | 30,000 |
| 1984/02/24 | 283 | 283 | 278 | 280 | 84,000 |
| 1984/02/23 | 263 | 285 | 263 | 280 | 66,000 |
| 1984/02/22 | 251 | 263 | 251 | 263 | 126,000 |
| 1984/02/21 | 259 | 259 | 255 | 256 | 8,000 |
| 1984/02/20 | 250 | 260 | 250 | 260 | 22,000 |
| 1984/02/18 | 260 | 260 | 260 | 260 | 8,000 |
| 1984/02/17 | 250 | 260 | 250 | 260 | 6,000 |
| 1984/02/14 | 263 | 265 | 260 | 260 | 31,000 |
| 1984/02/13 | 262 | 264 | 261 | 263 | 17,000 |
| 1984/02/10 | 256 | 263 | 256 | 258 | 33,000 |
| 1984/02/09 | 252 | 255 | 252 | 253 | 12,000 |
| 1984/02/08 | 254 | 254 | 250 | 251 | 54,000 |
| 1984/02/07 | 252 | 252 | 250 | 252 | 23,000 |
| 1984/02/04 | 249 | 249 | 249 | 249 | 1,000 |
| 1984/02/03 | 250 | 255 | 250 | 255 | 12,000 |
| 1984/02/02 | 250 | 251 | 250 | 251 | 8,000 |
| 1984/02/01 | 251 | 251 | 251 | 251 | 2,000 |
| 1984/01/31 | 250 | 250 | 250 | 250 | 29,000 |
| 1984/01/30 | 251 | 252 | 250 | 252 | 9,000 |
| 1984/01/28 | 254 | 254 | 251 | 252 | 6,000 |
| 1984/01/27 | 248 | 255 | 248 | 253 | 10,000 |
| 1984/01/26 | 249 | 250 | 247 | 247 | 27,000 |
| 1984/01/25 | 247 | 250 | 247 | 250 | 11,000 |
| 1984/01/24 | 245 | 250 | 245 | 249 | 23,000 |
| 1984/01/23 | 240 | 240 | 236 | 240 | 27,000 |
| 1984/01/21 | 245 | 245 | 240 | 240 | 8,000 |
| 1984/01/20 | 236 | 240 | 235 | 240 | 17,000 |
| 1984/01/19 | 238 | 240 | 232 | 232 | 58,000 |
| 1984/01/18 | 237 | 237 | 237 | 237 | 1,000 |
| 1984/01/17 | 236 | 236 | 236 | 236 | 3,000 |
| 1984/01/13 | 236 | 236 | 236 | 236 | 4,000 |
| 1984/01/12 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/01/11 | 234 | 234 | 234 | 234 | 5,000 |
| 1984/01/09 | 234 | 234 | 234 | 234 | 3,000 |
| 1984/01/07 | 240 | 240 | 233 | 233 | 3,000 |
| 1984/01/06 | 240 | 240 | 240 | 240 | 8,000 |
| 1984/01/05 | 231 | 241 | 231 | 241 | 5,000 |
| 1984/01/04 | 236 | 241 | 236 | 241 | 2,000 |