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 |
|---|---|---|---|---|---|
| 1985/12/28 | 230 | 230 | 230 | 230 | 3,000 |
| 1985/12/27 | 235 | 235 | 230 | 235 | 4,000 |
| 1985/12/26 | 231 | 231 | 230 | 230 | 8,000 |
| 1985/12/25 | 232 | 232 | 232 | 232 | 1,000 |
| 1985/12/24 | 235 | 235 | 231 | 231 | 8,000 |
| 1985/12/23 | 237 | 240 | 237 | 237 | 9,000 |
| 1985/12/20 | 237 | 240 | 237 | 240 | 15,000 |
| 1985/12/19 | 237 | 237 | 237 | 237 | 5,000 |
| 1985/12/18 | 237 | 237 | 237 | 237 | 11,000 |
| 1985/12/17 | 237 | 237 | 237 | 237 | 3,000 |
| 1985/12/16 | 237 | 237 | 237 | 237 | 3,000 |
| 1985/12/13 | 236 | 236 | 236 | 236 | 11,000 |
| 1985/12/12 | 238 | 238 | 238 | 238 | 6,000 |
| 1985/12/11 | 247 | 247 | 240 | 240 | 10,000 |
| 1985/12/10 | 238 | 248 | 238 | 248 | 12,000 |
| 1985/12/09 | 240 | 240 | 239 | 240 | 10,000 |
| 1985/12/07 | 238 | 238 | 238 | 238 | 4,000 |
| 1985/12/06 | 238 | 238 | 238 | 238 | 1,000 |
| 1985/12/03 | 250 | 250 | 240 | 250 | 7,000 |
| 1985/12/02 | 240 | 240 | 240 | 240 | 2,000 |
| 1985/11/30 | 245 | 245 | 237 | 237 | 15,000 |
| 1985/11/29 | 240 | 245 | 240 | 245 | 9,000 |
| 1985/11/28 | 240 | 240 | 237 | 237 | 21,000 |
| 1985/11/27 | 240 | 240 | 236 | 236 | 4,000 |
| 1985/11/26 | 237 | 240 | 237 | 240 | 3,000 |
| 1985/11/25 | 236 | 240 | 236 | 236 | 5,000 |
| 1985/11/22 | 236 | 236 | 236 | 236 | 1,000 |
| 1985/11/21 | 235 | 235 | 235 | 235 | 6,000 |
| 1985/11/20 | 236 | 236 | 233 | 233 | 4,000 |
| 1985/11/19 | 235 | 235 | 235 | 235 | 8,000 |
| 1985/11/16 | 236 | 236 | 236 | 236 | 3,000 |
| 1985/11/15 | 244 | 244 | 236 | 236 | 4,000 |
| 1985/11/14 | 234 | 235 | 233 | 235 | 5,000 |
| 1985/11/13 | 240 | 240 | 234 | 235 | 6,000 |
| 1985/11/12 | 236 | 236 | 235 | 235 | 4,000 |
| 1985/11/11 | 240 | 240 | 230 | 230 | 3,000 |
| 1985/11/08 | 241 | 241 | 240 | 240 | 4,000 |
| 1985/11/07 | 247 | 250 | 245 | 245 | 15,000 |
| 1985/11/02 | 254 | 257 | 254 | 257 | 11,000 |
| 1985/11/01 | 256 | 258 | 256 | 258 | 11,000 |
| 1985/10/31 | 255 | 260 | 250 | 257 | 49,000 |
| 1985/10/30 | 275 | 275 | 268 | 270 | 83,000 |
| 1985/10/29 | 245 | 245 | 239 | 240 | 425,000 |
| 1985/10/28 | 236 | 240 | 236 | 240 | 12,000 |
| 1985/10/26 | 236 | 236 | 231 | 231 | 7,000 |
| 1985/10/25 | 238 | 238 | 238 | 238 | 9,000 |
| 1985/10/24 | 238 | 238 | 238 | 238 | 3,000 |
| 1985/10/23 | 236 | 239 | 235 | 239 | 6,000 |
| 1985/10/22 | 231 | 231 | 231 | 231 | 2,000 |
| 1985/10/21 | 235 | 235 | 228 | 228 | 15,000 |
| 1985/10/19 | 235 | 235 | 235 | 235 | 3,000 |
| 1985/10/18 | 239 | 239 | 239 | 239 | 2,000 |
| 1985/10/17 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/10/16 | 226 | 227 | 225 | 227 | 5,000 |
| 1985/10/15 | 226 | 226 | 225 | 225 | 7,000 |
| 1985/10/14 | 226 | 226 | 225 | 225 | 5,000 |
| 1985/10/11 | 225 | 225 | 225 | 225 | 4,000 |
| 1985/10/08 | 224 | 225 | 224 | 224 | 12,000 |
| 1985/10/07 | 224 | 224 | 224 | 224 | 7,000 |
| 1985/10/05 | 226 | 226 | 224 | 224 | 11,000 |
| 1985/10/04 | 226 | 226 | 226 | 226 | 3,000 |
| 1985/10/03 | 226 | 226 | 226 | 226 | 5,000 |
| 1985/10/02 | 228 | 228 | 226 | 226 | 25,000 |
| 1985/10/01 | 228 | 230 | 228 | 228 | 23,000 |
| 1985/09/30 | 230 | 230 | 226 | 226 | 5,000 |
| 1985/09/27 | 228 | 228 | 226 | 226 | 14,000 |
| 1985/09/26 | 228 | 230 | 228 | 230 | 3,000 |
| 1985/09/25 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/09/24 | 232 | 232 | 230 | 230 | 19,000 |
| 1985/09/21 | 233 | 234 | 233 | 234 | 2,000 |
| 1985/09/20 | 231 | 231 | 231 | 231 | 1,000 |
| 1985/09/19 | 230 | 230 | 230 | 230 | 17,000 |
| 1985/09/18 | 237 | 237 | 234 | 234 | 7,000 |
| 1985/09/17 | 239 | 239 | 237 | 237 | 4,000 |
| 1985/09/13 | 240 | 240 | 234 | 240 | 19,000 |
| 1985/09/12 | 239 | 239 | 239 | 239 | 3,000 |
| 1985/09/11 | 240 | 240 | 239 | 239 | 5,000 |
| 1985/09/10 | 240 | 240 | 240 | 240 | 2,000 |
| 1985/09/09 | 240 | 240 | 236 | 236 | 6,000 |
| 1985/09/07 | 239 | 240 | 236 | 236 | 4,000 |
| 1985/09/06 | 240 | 240 | 239 | 239 | 2,000 |
| 1985/09/05 | 245 | 245 | 235 | 235 | 10,000 |
| 1985/09/04 | 245 | 245 | 241 | 245 | 4,000 |
| 1985/09/03 | 234 | 234 | 231 | 231 | 5,000 |
| 1985/09/02 | 229 | 230 | 229 | 230 | 20,000 |
| 1985/08/31 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/08/30 | 236 | 236 | 228 | 228 | 11,000 |
| 1985/08/29 | 236 | 236 | 236 | 236 | 2,000 |
| 1985/08/28 | 236 | 236 | 228 | 228 | 15,000 |
| 1985/08/27 | 249 | 249 | 236 | 236 | 7,000 |
| 1985/08/26 | 235 | 235 | 228 | 234 | 35,000 |
| 1985/08/24 | 231 | 235 | 230 | 230 | 15,000 |
| 1985/08/23 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/08/21 | 235 | 235 | 231 | 231 | 4,000 |
| 1985/08/20 | 236 | 236 | 230 | 230 | 12,000 |
| 1985/08/19 | 231 | 231 | 222 | 230 | 10,000 |
| 1985/08/17 | 231 | 231 | 231 | 231 | 7,000 |
| 1985/08/15 | 235 | 250 | 220 | 230 | 27,000 |
| 1985/08/14 | 235 | 235 | 230 | 230 | 3,000 |
| 1985/08/13 | 236 | 236 | 236 | 236 | 1,000 |
| 1985/08/12 | 235 | 235 | 235 | 235 | 8,000 |
| 1985/08/07 | 236 | 236 | 236 | 236 | 6,000 |
| 1985/08/06 | 237 | 237 | 237 | 237 | 4,000 |
| 1985/08/05 | 240 | 240 | 236 | 236 | 4,000 |
| 1985/08/02 | 245 | 245 | 240 | 240 | 4,000 |
| 1985/08/01 | 240 | 245 | 240 | 245 | 11,000 |
| 1985/07/31 | 245 | 245 | 240 | 240 | 4,000 |
| 1985/07/30 | 242 | 250 | 242 | 250 | 13,000 |
| 1985/07/29 | 250 | 250 | 241 | 242 | 436,000 |
| 1985/07/27 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/07/26 | 245 | 255 | 245 | 255 | 6,000 |
| 1985/07/25 | 255 | 255 | 250 | 255 | 32,000 |
| 1985/07/23 | 260 | 260 | 256 | 260 | 26,000 |
| 1985/07/22 | 265 | 265 | 260 | 260 | 23,000 |
| 1985/07/20 | 257 | 260 | 257 | 260 | 8,000 |
| 1985/07/19 | 256 | 256 | 256 | 256 | 6,000 |
| 1985/07/18 | 255 | 256 | 255 | 255 | 13,000 |
| 1985/07/17 | 251 | 255 | 250 | 250 | 11,000 |
| 1985/07/16 | 250 | 251 | 250 | 251 | 12,000 |
| 1985/07/15 | 257 | 257 | 250 | 251 | 8,000 |
| 1985/07/12 | 261 | 261 | 260 | 260 | 22,000 |
| 1985/07/11 | 265 | 265 | 261 | 262 | 8,000 |
| 1985/07/10 | 270 | 270 | 265 | 265 | 17,000 |
| 1985/07/09 | 267 | 272 | 265 | 272 | 29,000 |
| 1985/07/08 | 262 | 270 | 262 | 265 | 27,000 |
| 1985/07/06 | 262 | 270 | 262 | 263 | 16,000 |
| 1985/07/05 | 260 | 270 | 260 | 261 | 37,000 |
| 1985/07/04 | 265 | 270 | 260 | 268 | 33,000 |
| 1985/07/03 | 278 | 278 | 268 | 268 | 69,000 |
| 1985/07/02 | 270 | 278 | 263 | 276 | 41,000 |
| 1985/07/01 | 261 | 270 | 255 | 260 | 83,000 |
| 1985/06/29 | 250 | 254 | 245 | 254 | 62,000 |
| 1985/06/28 | 268 | 268 | 245 | 245 | 74,000 |
| 1985/06/27 | 279 | 280 | 260 | 268 | 150,000 |
| 1985/06/26 | 277 | 280 | 273 | 274 | 294,000 |
| 1985/06/25 | 273 | 277 | 258 | 269 | 370,000 |
| 1985/06/24 | 238 | 257 | 235 | 253 | 188,000 |
| 1985/06/22 | 233 | 233 | 225 | 230 | 9,000 |
| 1985/06/21 | 231 | 231 | 230 | 230 | 10,000 |
| 1985/06/20 | 230 | 230 | 230 | 230 | 13,000 |
| 1985/06/19 | 233 | 233 | 228 | 230 | 36,000 |
| 1985/06/18 | 236 | 236 | 235 | 235 | 18,000 |
| 1985/06/17 | 231 | 236 | 231 | 231 | 8,000 |
| 1985/06/15 | 235 | 236 | 235 | 236 | 7,000 |
| 1985/06/13 | 235 | 235 | 235 | 235 | 6,000 |
| 1985/06/12 | 235 | 236 | 235 | 236 | 16,000 |
| 1985/06/11 | 230 | 230 | 230 | 230 | 5,000 |
| 1985/06/10 | 230 | 230 | 230 | 230 | 4,000 |
| 1985/06/07 | 227 | 230 | 226 | 230 | 10,000 |
| 1985/06/06 | 225 | 227 | 223 | 224 | 4,000 |
| 1985/06/05 | 228 | 228 | 228 | 228 | 2,000 |
| 1985/06/04 | 229 | 229 | 229 | 229 | 1,000 |
| 1985/06/03 | 231 | 235 | 231 | 235 | 12,000 |
| 1985/06/01 | 228 | 228 | 228 | 228 | 5,000 |
| 1985/05/31 | 230 | 230 | 228 | 228 | 3,000 |
| 1985/05/30 | 223 | 230 | 223 | 230 | 4,000 |
| 1985/05/29 | 225 | 226 | 222 | 223 | 21,000 |
| 1985/05/28 | 235 | 235 | 234 | 235 | 9,000 |
| 1985/05/27 | 234 | 234 | 234 | 234 | 1,000 |
| 1985/05/25 | 233 | 235 | 233 | 235 | 7,000 |
| 1985/05/24 | 225 | 235 | 225 | 235 | 3,000 |
| 1985/05/23 | 223 | 223 | 221 | 221 | 12,000 |
| 1985/05/22 | 225 | 225 | 222 | 222 | 24,000 |
| 1985/05/21 | 229 | 229 | 229 | 229 | 3,000 |
| 1985/05/20 | 229 | 229 | 229 | 229 | 3,000 |
| 1985/05/18 | 229 | 229 | 229 | 229 | 1,000 |
| 1985/05/16 | 229 | 229 | 229 | 229 | 2,000 |
| 1985/05/15 | 230 | 230 | 229 | 229 | 3,000 |
| 1985/05/14 | 226 | 226 | 226 | 226 | 3,000 |
| 1985/05/10 | 226 | 226 | 226 | 226 | 5,000 |
| 1985/05/08 | 225 | 225 | 225 | 225 | 1,000 |
| 1985/05/01 | 220 | 221 | 220 | 221 | 15,000 |
| 1985/04/26 | 220 | 220 | 220 | 220 | 15,000 |
| 1985/04/24 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/04/20 | 220 | 220 | 220 | 220 | 19,000 |
| 1985/04/19 | 230 | 230 | 220 | 220 | 33,000 |
| 1985/04/18 | 230 | 230 | 230 | 230 | 8,000 |
| 1985/04/16 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/04/12 | 230 | 230 | 230 | 230 | 5,000 |
| 1985/04/10 | 230 | 230 | 230 | 230 | 4,000 |
| 1985/04/09 | 231 | 231 | 231 | 231 | 2,000 |
| 1985/04/08 | 231 | 231 | 231 | 231 | 1,000 |
| 1985/04/06 | 230 | 230 | 230 | 230 | 12,000 |
| 1985/04/05 | 232 | 232 | 232 | 232 | 3,000 |
| 1985/04/02 | 231 | 231 | 231 | 231 | 4,000 |
| 1985/04/01 | 231 | 231 | 231 | 231 | 3,000 |
| 1985/03/30 | 240 | 240 | 230 | 230 | 4,000 |
| 1985/03/29 | 240 | 240 | 235 | 235 | 4,000 |
| 1985/03/27 | 254 | 254 | 250 | 250 | 13,000 |
| 1985/03/26 | 230 | 260 | 225 | 255 | 69,000 |
| 1985/03/25 | 230 | 230 | 225 | 230 | 435,000 |
| 1985/03/22 | 226 | 230 | 226 | 230 | 12,000 |
| 1985/03/20 | 229 | 229 | 226 | 226 | 2,000 |
| 1985/03/19 | 230 | 230 | 230 | 230 | 22,000 |
| 1985/03/15 | 233 | 233 | 230 | 230 | 6,000 |
| 1985/03/13 | 235 | 235 | 234 | 234 | 5,000 |
| 1985/03/12 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/03/11 | 235 | 235 | 235 | 235 | 2,000 |
| 1985/03/08 | 234 | 234 | 234 | 234 | 1,000 |
| 1985/03/07 | 240 | 241 | 233 | 234 | 11,000 |
| 1985/03/05 | 231 | 238 | 231 | 238 | 8,000 |
| 1985/03/02 | 230 | 230 | 230 | 230 | 5,000 |
| 1985/03/01 | 235 | 235 | 235 | 235 | 4,000 |
| 1985/02/28 | 249 | 249 | 240 | 246 | 18,000 |
| 1985/02/27 | 228 | 250 | 228 | 249 | 28,000 |
| 1985/02/26 | 233 | 240 | 226 | 226 | 705,000 |
| 1985/02/25 | 240 | 240 | 240 | 240 | 2,000 |
| 1985/02/23 | 240 | 240 | 240 | 240 | 10,000 |
| 1985/02/22 | 248 | 250 | 240 | 240 | 29,000 |
| 1985/02/21 | 241 | 250 | 241 | 250 | 4,000 |
| 1985/02/20 | 230 | 230 | 230 | 230 | 13,000 |
| 1985/02/18 | 225 | 230 | 225 | 230 | 3,000 |
| 1985/02/16 | 225 | 225 | 225 | 225 | 3,000 |
| 1985/02/15 | 226 | 226 | 225 | 225 | 8,000 |
| 1985/02/14 | 225 | 225 | 225 | 225 | 1,000 |
| 1985/02/12 | 224 | 224 | 224 | 224 | 1,000 |
| 1985/02/07 | 223 | 223 | 222 | 222 | 6,000 |
| 1985/02/05 | 222 | 222 | 222 | 222 | 1,000 |
| 1985/02/04 | 220 | 225 | 220 | 220 | 19,000 |
| 1985/01/31 | 233 | 233 | 225 | 225 | 9,000 |
| 1985/01/30 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/01/29 | 235 | 235 | 225 | 225 | 6,000 |
| 1985/01/28 | 234 | 235 | 234 | 235 | 3,000 |
| 1985/01/26 | 235 | 235 | 234 | 234 | 7,000 |
| 1985/01/25 | 236 | 236 | 236 | 236 | 4,000 |
| 1985/01/21 | 235 | 236 | 235 | 236 | 6,000 |
| 1985/01/18 | 230 | 230 | 230 | 230 | 4,000 |
| 1985/01/17 | 226 | 226 | 226 | 226 | 17,000 |
| 1985/01/16 | 226 | 226 | 225 | 225 | 12,000 |
| 1985/01/10 | 230 | 230 | 230 | 230 | 3,000 |
| 1985/01/09 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/01/08 | 227 | 227 | 227 | 227 | 3,000 |
| 1985/01/07 | 230 | 230 | 230 | 230 | 4,000 |
| 1985/01/04 | 230 | 230 | 225 | 225 | 2,000 |