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 |
|---|---|---|---|---|---|
| 1990/12/27 | 720 | 740 | 720 | 740 | 14,000 |
| 1990/12/26 | 754 | 754 | 750 | 750 | 3,000 |
| 1990/12/25 | 770 | 770 | 760 | 760 | 20,000 |
| 1990/12/18 | 815 | 815 | 813 | 815 | 23,000 |
| 1990/12/14 | 829 | 829 | 819 | 820 | 14,000 |
| 1990/12/13 | 820 | 830 | 819 | 819 | 83,000 |
| 1990/12/12 | 817 | 819 | 802 | 819 | 31,000 |
| 1990/12/11 | 791 | 815 | 791 | 815 | 8,000 |
| 1990/12/10 | 805 | 805 | 781 | 781 | 8,000 |
| 1990/12/07 | 770 | 770 | 770 | 770 | 10,000 |
| 1990/12/06 | 725 | 735 | 725 | 735 | 4,000 |
| 1990/12/05 | 725 | 725 | 725 | 725 | 13,000 |
| 1990/12/03 | 740 | 756 | 740 | 756 | 4,000 |
| 1990/11/29 | 780 | 780 | 780 | 780 | 34,000 |
| 1990/11/28 | 795 | 795 | 790 | 790 | 10,000 |
| 1990/11/26 | 811 | 811 | 795 | 795 | 5,000 |
| 1990/11/22 | 791 | 791 | 791 | 791 | 1,000 |
| 1990/11/20 | 864 | 864 | 820 | 831 | 39,000 |
| 1990/11/19 | 820 | 850 | 820 | 850 | 42,000 |
| 1990/11/16 | 781 | 800 | 781 | 786 | 12,000 |
| 1990/11/15 | 800 | 801 | 780 | 780 | 12,000 |
| 1990/11/14 | 810 | 810 | 810 | 810 | 4,000 |
| 1990/11/13 | 800 | 800 | 799 | 800 | 9,000 |
| 1990/11/09 | 760 | 771 | 760 | 770 | 17,000 |
| 1990/11/08 | 780 | 780 | 760 | 760 | 10,000 |
| 1990/11/07 | 780 | 780 | 775 | 780 | 6,000 |
| 1990/11/06 | 805 | 805 | 780 | 780 | 38,000 |
| 1990/11/05 | 771 | 785 | 770 | 780 | 29,000 |
| 1990/11/02 | 750 | 768 | 750 | 768 | 33,000 |
| 1990/11/01 | 840 | 840 | 790 | 790 | 54,000 |
| 1990/10/31 | 851 | 863 | 835 | 835 | 84,000 |
| 1990/10/29 | 859 | 861 | 820 | 821 | 35,000 |
| 1990/10/26 | 852 | 856 | 840 | 856 | 14,000 |
| 1990/10/25 | 902 | 902 | 862 | 880 | 87,000 |
| 1990/10/24 | 862 | 862 | 862 | 862 | 112,000 |
| 1990/10/23 | 762 | 762 | 762 | 762 | 82,000 |
| 1990/10/22 | 651 | 691 | 650 | 662 | 158,000 |
| 1990/10/19 | 626 | 626 | 626 | 626 | 3,000 |
| 1990/10/18 | 615 | 630 | 615 | 620 | 24,000 |
| 1990/10/17 | 620 | 620 | 615 | 615 | 8,000 |
| 1990/10/16 | 615 | 620 | 600 | 610 | 35,000 |
| 1990/10/15 | 625 | 625 | 610 | 610 | 28,000 |
| 1990/10/12 | 605 | 620 | 600 | 620 | 63,000 |
| 1990/10/11 | 609 | 615 | 600 | 615 | 7,000 |
| 1990/10/09 | 656 | 656 | 620 | 620 | 37,000 |
| 1990/10/05 | 622 | 622 | 622 | 622 | 8,000 |
| 1990/10/04 | 621 | 622 | 612 | 622 | 9,000 |
| 1990/10/02 | 580 | 580 | 580 | 580 | 8,000 |
| 1990/09/26 | 675 | 675 | 675 | 675 | 3,000 |
| 1990/09/25 | 700 | 700 | 700 | 700 | 2,000 |
| 1990/09/21 | 729 | 729 | 720 | 720 | 10,000 |
| 1990/09/19 | 749 | 749 | 749 | 749 | 1,000 |
| 1990/09/18 | 770 | 770 | 750 | 750 | 12,000 |
| 1990/09/17 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/09/14 | 751 | 770 | 751 | 760 | 26,000 |
| 1990/09/13 | 727 | 750 | 727 | 736 | 8,000 |
| 1990/09/12 | 730 | 730 | 725 | 725 | 12,000 |
| 1990/09/11 | 769 | 770 | 750 | 750 | 10,000 |
| 1990/09/10 | 769 | 770 | 769 | 770 | 11,000 |
| 1990/09/07 | 799 | 800 | 799 | 800 | 8,000 |
| 1990/09/05 | 830 | 830 | 830 | 830 | 5,000 |
| 1990/09/04 | 854 | 854 | 845 | 850 | 4,000 |
| 1990/09/03 | 855 | 860 | 850 | 854 | 15,000 |
| 1990/08/31 | 860 | 865 | 850 | 850 | 30,000 |
| 1990/08/30 | 872 | 872 | 850 | 850 | 20,000 |
| 1990/08/29 | 900 | 901 | 882 | 882 | 25,000 |
| 1990/08/28 | 905 | 911 | 900 | 900 | 60,000 |
| 1990/08/27 | 899 | 899 | 899 | 899 | 28,000 |
| 1990/08/22 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 1990/08/21 | 1,020 | 1,060 | 1,020 | 1,060 | 12,000 |
| 1990/08/20 | 1,000 | 1,010 | 999 | 1,000 | 11,000 |
| 1990/08/17 | 1,080 | 1,080 | 1,030 | 1,030 | 6,000 |
| 1990/08/16 | 1,150 | 1,150 | 1,090 | 1,090 | 20,000 |
| 1990/08/15 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1990/08/14 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 |
| 1990/08/10 | 1,200 | 1,200 | 1,190 | 1,200 | 22,000 |
| 1990/08/09 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1990/08/08 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 |
| 1990/08/07 | 1,140 | 1,160 | 1,120 | 1,140 | 73,000 |
| 1990/08/03 | 1,280 | 1,300 | 1,260 | 1,260 | 14,000 |
| 1990/08/02 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 |
| 1990/08/01 | 1,390 | 1,390 | 1,340 | 1,380 | 45,000 |
| 1990/07/31 | 1,330 | 1,390 | 1,330 | 1,360 | 66,000 |
| 1990/07/30 | 1,300 | 1,350 | 1,300 | 1,350 | 113,000 |
| 1990/07/27 | 1,290 | 1,310 | 1,280 | 1,310 | 57,000 |
| 1990/07/26 | 1,320 | 1,330 | 1,310 | 1,310 | 25,000 |
| 1990/07/25 | 1,290 | 1,300 | 1,270 | 1,290 | 48,000 |
| 1990/07/24 | 1,270 | 1,270 | 1,270 | 1,270 | 13,000 |
| 1990/07/23 | 1,400 | 1,400 | 1,390 | 1,390 | 33,000 |
| 1990/07/20 | 1,380 | 1,410 | 1,370 | 1,410 | 124,000 |
| 1990/07/19 | 1,410 | 1,430 | 1,390 | 1,420 | 265,000 |
| 1990/07/18 | 1,320 | 1,390 | 1,320 | 1,380 | 249,000 |
| 1990/07/17 | 1,280 | 1,300 | 1,280 | 1,300 | 51,000 |
| 1990/07/16 | 1,240 | 1,250 | 1,220 | 1,250 | 78,000 |
| 1990/07/13 | 1,250 | 1,250 | 1,220 | 1,220 | 26,000 |
| 1990/07/12 | 1,230 | 1,250 | 1,170 | 1,230 | 35,000 |
| 1990/07/11 | 1,250 | 1,250 | 1,210 | 1,230 | 24,000 |
| 1990/07/10 | 1,220 | 1,250 | 1,220 | 1,250 | 75,000 |
| 1990/07/09 | 1,170 | 1,220 | 1,160 | 1,190 | 39,000 |
| 1990/07/06 | 1,210 | 1,210 | 1,160 | 1,160 | 11,000 |
| 1990/07/05 | 1,140 | 1,170 | 1,140 | 1,160 | 26,000 |
| 1990/07/04 | 1,100 | 1,120 | 1,100 | 1,120 | 18,000 |
| 1990/07/03 | 1,100 | 1,120 | 1,100 | 1,100 | 13,000 |
| 1990/07/02 | 1,100 | 1,110 | 1,090 | 1,090 | 30,000 |
| 1990/06/29 | 1,120 | 1,130 | 1,090 | 1,090 | 32,000 |
| 1990/06/28 | 1,150 | 1,150 | 1,120 | 1,120 | 28,000 |
| 1990/06/27 | 1,100 | 1,120 | 1,090 | 1,120 | 24,000 |
| 1990/06/26 | 1,080 | 1,100 | 1,070 | 1,090 | 26,000 |
| 1990/06/25 | 1,120 | 1,120 | 1,080 | 1,080 | 65,000 |
| 1990/06/22 | 1,160 | 1,160 | 1,120 | 1,120 | 38,000 |
| 1990/06/21 | 1,200 | 1,200 | 1,170 | 1,170 | 40,000 |
| 1990/06/20 | 1,230 | 1,230 | 1,200 | 1,210 | 25,000 |
| 1990/06/19 | 1,240 | 1,240 | 1,220 | 1,220 | 45,000 |
| 1990/06/18 | 1,270 | 1,270 | 1,240 | 1,240 | 34,000 |
| 1990/06/15 | 1,240 | 1,280 | 1,230 | 1,280 | 46,000 |
| 1990/06/14 | 1,250 | 1,250 | 1,230 | 1,250 | 35,000 |
| 1990/06/13 | 1,280 | 1,280 | 1,250 | 1,250 | 23,000 |
| 1990/06/12 | 1,270 | 1,280 | 1,270 | 1,280 | 16,000 |
| 1990/06/11 | 1,260 | 1,270 | 1,260 | 1,260 | 7,000 |
| 1990/06/08 | 1,280 | 1,280 | 1,250 | 1,250 | 32,000 |
| 1990/06/07 | 1,280 | 1,300 | 1,270 | 1,280 | 30,000 |
| 1990/06/06 | 1,300 | 1,300 | 1,290 | 1,300 | 35,000 |
| 1990/06/05 | 1,350 | 1,350 | 1,300 | 1,340 | 34,000 |
| 1990/06/04 | 1,360 | 1,380 | 1,340 | 1,350 | 87,000 |
| 1990/06/01 | 1,310 | 1,370 | 1,300 | 1,340 | 125,000 |
| 1990/05/31 | 1,280 | 1,310 | 1,270 | 1,290 | 96,000 |
| 1990/05/30 | 1,220 | 1,260 | 1,220 | 1,250 | 72,000 |
| 1990/05/29 | 1,220 | 1,220 | 1,210 | 1,220 | 44,000 |
| 1990/05/28 | 1,200 | 1,210 | 1,200 | 1,210 | 29,000 |
| 1990/05/25 | 1,200 | 1,240 | 1,190 | 1,200 | 133,000 |
| 1990/05/24 | 1,210 | 1,210 | 1,160 | 1,200 | 137,000 |
| 1990/05/23 | 1,400 | 1,430 | 1,330 | 1,330 | 164,000 |
| 1990/05/22 | 1,370 | 1,400 | 1,340 | 1,380 | 117,000 |
| 1990/05/21 | 1,350 | 1,350 | 1,320 | 1,350 | 34,000 |
| 1990/05/18 | 1,350 | 1,350 | 1,330 | 1,350 | 12,000 |
| 1990/05/17 | 1,320 | 1,360 | 1,300 | 1,360 | 22,000 |
| 1990/05/16 | 1,360 | 1,370 | 1,290 | 1,300 | 58,000 |
| 1990/05/15 | 1,350 | 1,360 | 1,320 | 1,360 | 65,000 |
| 1990/05/14 | 1,340 | 1,360 | 1,340 | 1,350 | 15,000 |
| 1990/05/11 | 1,370 | 1,370 | 1,330 | 1,330 | 24,000 |
| 1990/05/10 | 1,390 | 1,390 | 1,350 | 1,380 | 33,000 |
| 1990/05/09 | 1,400 | 1,400 | 1,360 | 1,390 | 37,000 |
| 1990/05/08 | 1,340 | 1,390 | 1,340 | 1,380 | 27,000 |
| 1990/05/07 | 1,350 | 1,350 | 1,340 | 1,350 | 20,000 |
| 1990/05/02 | 1,320 | 1,350 | 1,320 | 1,340 | 41,000 |
| 1990/05/01 | 1,300 | 1,330 | 1,300 | 1,320 | 13,000 |
| 1990/04/27 | 1,270 | 1,320 | 1,260 | 1,300 | 50,000 |
| 1990/04/26 | 1,270 | 1,280 | 1,260 | 1,260 | 28,000 |
| 1990/04/25 | 1,270 | 1,270 | 1,250 | 1,260 | 14,000 |
| 1990/04/24 | 1,270 | 1,300 | 1,260 | 1,260 | 42,000 |
| 1990/04/23 | 1,250 | 1,250 | 1,200 | 1,250 | 39,000 |
| 1990/04/20 | 1,280 | 1,300 | 1,260 | 1,260 | 42,000 |
| 1990/04/19 | 1,320 | 1,320 | 1,280 | 1,280 | 47,000 |
| 1990/04/18 | 1,340 | 1,340 | 1,300 | 1,310 | 31,000 |
| 1990/04/17 | 1,350 | 1,360 | 1,340 | 1,350 | 34,000 |
| 1990/04/16 | 1,320 | 1,360 | 1,310 | 1,350 | 46,000 |
| 1990/04/13 | 1,350 | 1,350 | 1,300 | 1,340 | 19,000 |
| 1990/04/12 | 1,380 | 1,380 | 1,330 | 1,340 | 54,000 |
| 1990/04/11 | 1,310 | 1,390 | 1,310 | 1,360 | 38,000 |
| 1990/04/10 | 1,380 | 1,390 | 1,330 | 1,330 | 95,000 |
| 1990/04/06 | 1,160 | 1,280 | 1,160 | 1,240 | 105,000 |
| 1990/04/05 | 1,250 | 1,250 | 1,200 | 1,200 | 56,000 |
| 1990/04/04 | 1,320 | 1,320 | 1,250 | 1,280 | 125,000 |
| 1990/04/03 | 1,350 | 1,370 | 1,230 | 1,230 | 139,000 |
| 1990/03/30 | 1,450 | 1,480 | 1,400 | 1,410 | 35,000 |
| 1990/03/29 | 1,490 | 1,500 | 1,450 | 1,490 | 75,000 |
| 1990/03/28 | 1,550 | 1,600 | 1,470 | 1,510 | 210,000 |
| 1990/03/27 | 1,400 | 1,560 | 1,360 | 1,560 | 244,000 |
| 1990/03/26 | 1,310 | 1,360 | 1,310 | 1,360 | 50,000 |
| 1990/03/23 | 1,220 | 1,230 | 1,170 | 1,200 | 65,000 |
| 1990/03/22 | 1,170 | 1,200 | 1,170 | 1,180 | 35,000 |
| 1990/03/20 | 1,200 | 1,260 | 1,200 | 1,240 | 41,000 |
| 1990/03/19 | 1,330 | 1,330 | 1,210 | 1,210 | 50,000 |
| 1990/03/16 | 1,340 | 1,350 | 1,300 | 1,330 | 109,000 |
| 1990/03/15 | 1,360 | 1,380 | 1,300 | 1,300 | 62,000 |
| 1990/03/14 | 1,390 | 1,400 | 1,350 | 1,370 | 86,000 |
| 1990/03/13 | 1,440 | 1,450 | 1,400 | 1,400 | 71,000 |
| 1990/03/12 | 1,490 | 1,500 | 1,470 | 1,480 | 66,000 |
| 1990/03/09 | 1,480 | 1,540 | 1,480 | 1,490 | 187,000 |
| 1990/03/08 | 1,390 | 1,520 | 1,390 | 1,480 | 512,000 |
| 1990/03/07 | 1,460 | 1,470 | 1,380 | 1,390 | 149,000 |
| 1990/03/06 | 1,380 | 1,460 | 1,350 | 1,450 | 420,000 |
| 1990/03/05 | 1,320 | 1,400 | 1,300 | 1,400 | 550,000 |
| 1990/03/02 | 1,220 | 1,280 | 1,210 | 1,280 | 110,000 |
| 1990/03/01 | 1,250 | 1,250 | 1,200 | 1,230 | 57,000 |
| 1990/02/28 | 1,140 | 1,280 | 1,130 | 1,250 | 171,000 |
| 1990/02/27 | 1,160 | 1,170 | 1,090 | 1,120 | 88,000 |
| 1990/02/23 | 1,240 | 1,280 | 1,230 | 1,240 | 268,000 |
| 1990/02/22 | 1,220 | 1,240 | 1,180 | 1,240 | 339,000 |
| 1990/02/21 | 1,170 | 1,270 | 1,170 | 1,240 | 606,000 |
| 1990/02/20 | 1,160 | 1,170 | 1,150 | 1,150 | 45,000 |
| 1990/02/19 | 1,160 | 1,180 | 1,150 | 1,150 | 80,000 |
| 1990/02/16 | 1,130 | 1,140 | 1,110 | 1,140 | 90,000 |
| 1990/02/15 | 1,120 | 1,130 | 1,100 | 1,120 | 116,000 |
| 1990/02/14 | 1,160 | 1,170 | 1,110 | 1,130 | 61,000 |
| 1990/02/13 | 1,170 | 1,180 | 1,160 | 1,170 | 111,000 |
| 1990/02/09 | 1,150 | 1,180 | 1,110 | 1,170 | 147,000 |
| 1990/02/08 | 1,160 | 1,180 | 1,130 | 1,130 | 154,000 |
| 1990/02/07 | 1,100 | 1,160 | 1,090 | 1,140 | 148,000 |
| 1990/02/06 | 1,070 | 1,100 | 1,070 | 1,080 | 68,000 |
| 1990/02/05 | 1,090 | 1,090 | 1,050 | 1,060 | 30,000 |
| 1990/02/02 | 1,020 | 1,060 | 1,020 | 1,060 | 58,000 |
| 1990/02/01 | 1,020 | 1,040 | 1,010 | 1,010 | 16,000 |
| 1990/01/31 | 1,020 | 1,040 | 1,000 | 1,010 | 22,000 |
| 1990/01/30 | 991 | 1,000 | 991 | 1,000 | 50,000 |
| 1990/01/29 | 1,000 | 1,000 | 981 | 981 | 30,000 |
| 1990/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 |
| 1990/01/25 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1990/01/24 | 1,050 | 1,050 | 1,010 | 1,010 | 40,000 |
| 1990/01/23 | 1,050 | 1,050 | 1,010 | 1,010 | 33,000 |
| 1990/01/22 | 1,060 | 1,060 | 1,030 | 1,060 | 23,000 |
| 1990/01/19 | 1,040 | 1,060 | 1,020 | 1,060 | 47,000 |
| 1990/01/18 | 1,050 | 1,080 | 1,050 | 1,050 | 61,000 |
| 1990/01/17 | 1,020 | 1,100 | 1,000 | 1,090 | 64,000 |
| 1990/01/16 | 1,050 | 1,050 | 1,030 | 1,040 | 43,000 |
| 1990/01/12 | 1,140 | 1,140 | 1,100 | 1,130 | 190,000 |
| 1990/01/11 | 1,090 | 1,140 | 1,080 | 1,140 | 231,000 |
| 1990/01/10 | 1,080 | 1,100 | 1,050 | 1,100 | 127,000 |
| 1990/01/09 | 1,080 | 1,090 | 1,050 | 1,080 | 227,000 |
| 1990/01/08 | 998 | 1,080 | 998 | 1,080 | 283,000 |
| 1990/01/05 | 996 | 1,000 | 970 | 999 | 91,000 |
| 1990/01/04 | 980 | 996 | 979 | 990 | 31,000 |