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 |
|---|---|---|---|---|---|
| 1996/12/30 | 271 | 271 | 270 | 270 | 8,000 |
| 1996/12/27 | 275 | 275 | 275 | 275 | 5,000 |
| 1996/12/26 | 300 | 300 | 290 | 290 | 6,000 |
| 1996/12/25 | 290 | 290 | 290 | 290 | 8,000 |
| 1996/12/24 | 280 | 280 | 271 | 271 | 17,000 |
| 1996/12/20 | 295 | 295 | 280 | 280 | 7,000 |
| 1996/12/19 | 303 | 303 | 292 | 292 | 13,000 |
| 1996/12/18 | 305 | 305 | 301 | 303 | 11,000 |
| 1996/12/17 | 310 | 310 | 301 | 301 | 5,000 |
| 1996/12/16 | 310 | 310 | 310 | 310 | 2,000 |
| 1996/12/13 | 310 | 310 | 310 | 310 | 1,000 |
| 1996/12/12 | 320 | 320 | 320 | 320 | 5,000 |
| 1996/12/11 | 325 | 325 | 325 | 325 | 1,000 |
| 1996/12/10 | 325 | 325 | 325 | 325 | 3,000 |
| 1996/12/06 | 343 | 343 | 343 | 343 | 10,000 |
| 1996/12/05 | 323 | 324 | 320 | 320 | 4,000 |
| 1996/12/03 | 330 | 330 | 325 | 325 | 4,000 |
| 1996/12/02 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/11/29 | 325 | 325 | 325 | 325 | 4,000 |
| 1996/11/27 | 343 | 343 | 325 | 325 | 3,000 |
| 1996/11/26 | 343 | 343 | 343 | 343 | 4,000 |
| 1996/11/25 | 322 | 325 | 318 | 318 | 14,000 |
| 1996/11/22 | 331 | 331 | 317 | 317 | 12,000 |
| 1996/11/21 | 340 | 340 | 330 | 330 | 8,000 |
| 1996/11/20 | 349 | 350 | 349 | 349 | 18,000 |
| 1996/11/19 | 349 | 350 | 345 | 349 | 14,000 |
| 1996/11/18 | 360 | 360 | 350 | 350 | 17,000 |
| 1996/11/15 | 356 | 356 | 350 | 355 | 14,000 |
| 1996/11/14 | 359 | 359 | 355 | 355 | 10,000 |
| 1996/11/13 | 370 | 370 | 370 | 370 | 7,000 |
| 1996/11/12 | 356 | 356 | 356 | 356 | 4,000 |
| 1996/11/11 | 360 | 360 | 355 | 355 | 3,000 |
| 1996/11/08 | 355 | 355 | 350 | 350 | 48,000 |
| 1996/11/07 | 359 | 365 | 358 | 360 | 8,000 |
| 1996/11/06 | 355 | 355 | 355 | 355 | 8,000 |
| 1996/11/05 | 365 | 365 | 355 | 355 | 22,000 |
| 1996/11/01 | 366 | 370 | 365 | 365 | 3,000 |
| 1996/10/30 | 362 | 365 | 362 | 365 | 2,000 |
| 1996/10/25 | 355 | 355 | 350 | 350 | 4,000 |
| 1996/10/23 | 363 | 373 | 355 | 355 | 17,000 |
| 1996/10/22 | 375 | 375 | 360 | 360 | 7,000 |
| 1996/10/21 | 386 | 390 | 380 | 390 | 9,000 |
| 1996/10/18 | 378 | 380 | 378 | 380 | 8,000 |
| 1996/10/17 | 378 | 378 | 378 | 378 | 1,000 |
| 1996/10/16 | 380 | 380 | 373 | 373 | 5,000 |
| 1996/10/15 | 368 | 373 | 368 | 373 | 7,000 |
| 1996/10/14 | 368 | 368 | 368 | 368 | 2,000 |
| 1996/10/11 | 368 | 368 | 368 | 368 | 9,000 |
| 1996/10/09 | 365 | 368 | 365 | 368 | 8,000 |
| 1996/10/08 | 362 | 362 | 362 | 362 | 1,000 |
| 1996/10/07 | 361 | 361 | 361 | 361 | 1,000 |
| 1996/10/03 | 366 | 366 | 366 | 366 | 1,000 |
| 1996/10/02 | 377 | 377 | 361 | 361 | 9,000 |
| 1996/10/01 | 375 | 375 | 372 | 372 | 5,000 |
| 1996/09/30 | 375 | 375 | 375 | 375 | 3,000 |
| 1996/09/27 | 381 | 381 | 375 | 375 | 11,000 |
| 1996/09/26 | 380 | 381 | 380 | 381 | 4,000 |
| 1996/09/25 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/09/24 | 390 | 390 | 375 | 375 | 2,000 |
| 1996/09/17 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/09/13 | 375 | 375 | 370 | 370 | 2,000 |
| 1996/09/12 | 380 | 381 | 380 | 380 | 14,000 |
| 1996/09/11 | 383 | 383 | 383 | 383 | 1,000 |
| 1996/09/10 | 383 | 383 | 383 | 383 | 10,000 |
| 1996/09/09 | 380 | 380 | 380 | 380 | 1,000 |
| 1996/09/06 | 383 | 383 | 380 | 380 | 3,000 |
| 1996/09/05 | 389 | 390 | 389 | 390 | 4,000 |
| 1996/09/04 | 389 | 389 | 389 | 389 | 1,000 |
| 1996/09/02 | 391 | 391 | 391 | 391 | 2,000 |
| 1996/08/30 | 401 | 401 | 396 | 400 | 8,000 |
| 1996/08/29 | 401 | 401 | 396 | 396 | 14,000 |
| 1996/08/28 | 405 | 405 | 401 | 401 | 9,000 |
| 1996/08/27 | 400 | 405 | 400 | 405 | 5,000 |
| 1996/08/26 | 405 | 408 | 405 | 405 | 8,000 |
| 1996/08/22 | 400 | 400 | 395 | 395 | 2,000 |
| 1996/08/21 | 395 | 395 | 392 | 392 | 6,000 |
| 1996/08/20 | 389 | 392 | 389 | 392 | 3,000 |
| 1996/08/19 | 390 | 390 | 387 | 390 | 8,000 |
| 1996/08/16 | 386 | 386 | 385 | 385 | 10,000 |
| 1996/08/15 | 385 | 399 | 385 | 399 | 4,000 |
| 1996/08/14 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/08/13 | 385 | 385 | 373 | 373 | 8,000 |
| 1996/08/09 | 390 | 390 | 385 | 385 | 11,000 |
| 1996/08/08 | 420 | 420 | 395 | 395 | 13,000 |
| 1996/08/06 | 429 | 429 | 429 | 429 | 1,000 |
| 1996/08/05 | 434 | 434 | 434 | 434 | 1,000 |
| 1996/08/02 | 420 | 420 | 420 | 420 | 4,000 |
| 1996/08/01 | 421 | 421 | 420 | 420 | 6,000 |
| 1996/07/31 | 423 | 423 | 421 | 421 | 6,000 |
| 1996/07/30 | 431 | 431 | 430 | 430 | 5,000 |
| 1996/07/26 | 437 | 456 | 437 | 451 | 14,000 |
| 1996/07/24 | 441 | 441 | 440 | 440 | 9,000 |
| 1996/07/23 | 452 | 453 | 452 | 453 | 7,000 |
| 1996/07/22 | 457 | 457 | 451 | 456 | 12,000 |
| 1996/07/19 | 459 | 459 | 459 | 459 | 1,000 |
| 1996/07/18 | 464 | 464 | 451 | 451 | 12,000 |
| 1996/07/17 | 464 | 464 | 461 | 461 | 19,000 |
| 1996/07/16 | 455 | 455 | 450 | 450 | 13,000 |
| 1996/07/15 | 468 | 468 | 460 | 460 | 7,000 |
| 1996/07/12 | 456 | 465 | 456 | 465 | 9,000 |
| 1996/07/11 | 456 | 456 | 455 | 455 | 5,000 |
| 1996/07/10 | 460 | 460 | 455 | 456 | 5,000 |
| 1996/07/09 | 450 | 455 | 450 | 455 | 17,000 |
| 1996/07/08 | 474 | 475 | 460 | 460 | 36,000 |
| 1996/07/05 | 470 | 483 | 465 | 470 | 84,000 |
| 1996/07/04 | 442 | 460 | 442 | 455 | 107,000 |
| 1996/07/03 | 447 | 447 | 434 | 434 | 18,000 |
| 1996/07/02 | 442 | 447 | 442 | 447 | 5,000 |
| 1996/07/01 | 441 | 441 | 440 | 440 | 4,000 |
| 1996/06/28 | 441 | 441 | 440 | 440 | 3,000 |
| 1996/06/27 | 458 | 458 | 436 | 436 | 12,000 |
| 1996/06/26 | 460 | 460 | 458 | 459 | 13,000 |
| 1996/06/25 | 445 | 450 | 445 | 450 | 12,000 |
| 1996/06/24 | 440 | 444 | 436 | 444 | 12,000 |
| 1996/06/21 | 445 | 445 | 440 | 441 | 18,000 |
| 1996/06/20 | 430 | 445 | 430 | 445 | 27,000 |
| 1996/06/19 | 421 | 425 | 421 | 425 | 3,000 |
| 1996/06/18 | 420 | 430 | 420 | 430 | 22,000 |
| 1996/06/17 | 429 | 429 | 420 | 420 | 8,000 |
| 1996/06/14 | 423 | 433 | 423 | 433 | 6,000 |
| 1996/06/13 | 437 | 437 | 419 | 419 | 9,000 |
| 1996/06/12 | 438 | 438 | 426 | 428 | 7,000 |
| 1996/06/11 | 435 | 435 | 435 | 435 | 3,000 |
| 1996/06/10 | 445 | 445 | 440 | 440 | 10,000 |
| 1996/06/07 | 438 | 440 | 438 | 438 | 8,000 |
| 1996/06/06 | 445 | 450 | 445 | 445 | 4,000 |
| 1996/06/05 | 440 | 443 | 438 | 443 | 7,000 |
| 1996/06/04 | 437 | 438 | 437 | 438 | 4,000 |
| 1996/06/03 | 454 | 454 | 452 | 452 | 11,000 |
| 1996/05/31 | 453 | 453 | 452 | 452 | 4,000 |
| 1996/05/30 | 454 | 454 | 452 | 452 | 2,000 |
| 1996/05/29 | 452 | 454 | 451 | 451 | 6,000 |
| 1996/05/28 | 464 | 464 | 451 | 451 | 16,000 |
| 1996/05/27 | 475 | 475 | 465 | 465 | 9,000 |
| 1996/05/24 | 463 | 463 | 460 | 460 | 28,000 |
| 1996/05/23 | 474 | 474 | 464 | 464 | 17,000 |
| 1996/05/22 | 468 | 478 | 468 | 470 | 12,000 |
| 1996/05/21 | 475 | 475 | 465 | 466 | 11,000 |
| 1996/05/20 | 479 | 480 | 479 | 480 | 15,000 |
| 1996/05/17 | 481 | 485 | 480 | 480 | 6,000 |
| 1996/05/16 | 481 | 481 | 475 | 475 | 11,000 |
| 1996/05/15 | 471 | 479 | 463 | 479 | 10,000 |
| 1996/05/14 | 471 | 471 | 471 | 471 | 9,000 |
| 1996/05/13 | 498 | 498 | 480 | 480 | 30,000 |
| 1996/05/10 | 475 | 506 | 475 | 495 | 196,000 |
| 1996/05/09 | 455 | 480 | 455 | 480 | 53,000 |
| 1996/05/08 | 455 | 455 | 450 | 450 | 7,000 |
| 1996/05/07 | 467 | 467 | 460 | 460 | 10,000 |
| 1996/05/02 | 475 | 475 | 466 | 466 | 7,000 |
| 1996/05/01 | 465 | 475 | 460 | 475 | 13,000 |
| 1996/04/30 | 485 | 485 | 465 | 465 | 24,000 |
| 1996/04/26 | 499 | 499 | 475 | 480 | 32,000 |
| 1996/04/25 | 466 | 496 | 463 | 496 | 79,000 |
| 1996/04/24 | 468 | 470 | 466 | 466 | 22,000 |
| 1996/04/23 | 476 | 479 | 472 | 473 | 24,000 |
| 1996/04/22 | 473 | 478 | 473 | 473 | 25,000 |
| 1996/04/19 | 465 | 480 | 465 | 480 | 87,000 |
| 1996/04/18 | 455 | 465 | 451 | 465 | 47,000 |
| 1996/04/17 | 447 | 455 | 444 | 451 | 17,000 |
| 1996/04/16 | 462 | 468 | 452 | 452 | 41,000 |
| 1996/04/15 | 473 | 475 | 461 | 462 | 52,000 |
| 1996/04/12 | 452 | 475 | 446 | 473 | 119,000 |
| 1996/04/11 | 441 | 455 | 441 | 455 | 31,000 |
| 1996/04/10 | 458 | 461 | 440 | 440 | 74,000 |
| 1996/04/09 | 449 | 459 | 445 | 455 | 167,000 |
| 1996/04/08 | 430 | 438 | 423 | 435 | 100,000 |
| 1996/04/05 | 416 | 425 | 416 | 421 | 33,000 |
| 1996/04/04 | 418 | 427 | 415 | 415 | 36,000 |
| 1996/04/03 | 423 | 430 | 413 | 413 | 58,000 |
| 1996/04/02 | 403 | 418 | 400 | 418 | 57,000 |
| 1996/04/01 | 406 | 407 | 402 | 402 | 38,000 |
| 1996/03/29 | 394 | 407 | 393 | 406 | 35,000 |
| 1996/03/28 | 393 | 395 | 390 | 393 | 17,000 |
| 1996/03/27 | 393 | 395 | 390 | 390 | 19,000 |
| 1996/03/26 | 390 | 395 | 390 | 390 | 13,000 |
| 1996/03/25 | 388 | 389 | 385 | 389 | 5,000 |
| 1996/03/22 | 388 | 388 | 381 | 388 | 13,000 |
| 1996/03/21 | 384 | 388 | 380 | 381 | 20,000 |
| 1996/03/19 | 369 | 379 | 368 | 379 | 9,000 |
| 1996/03/18 | 377 | 377 | 366 | 366 | 7,000 |
| 1996/03/15 | 361 | 370 | 358 | 370 | 14,000 |
| 1996/03/14 | 365 | 365 | 361 | 361 | 3,000 |
| 1996/03/13 | 360 | 360 | 360 | 360 | 5,000 |
| 1996/03/12 | 365 | 365 | 360 | 360 | 7,000 |
| 1996/03/11 | 375 | 375 | 370 | 370 | 4,000 |
| 1996/03/08 | 378 | 378 | 365 | 365 | 11,000 |
| 1996/03/07 | 376 | 376 | 370 | 370 | 4,000 |
| 1996/03/06 | 360 | 377 | 360 | 370 | 8,000 |
| 1996/03/05 | 358 | 368 | 358 | 363 | 6,000 |
| 1996/03/04 | 362 | 363 | 362 | 363 | 5,000 |
| 1996/03/01 | 374 | 375 | 361 | 361 | 4,000 |
| 1996/02/29 | 375 | 375 | 374 | 374 | 4,000 |
| 1996/02/28 | 370 | 370 | 370 | 370 | 3,000 |
| 1996/02/27 | 370 | 370 | 370 | 370 | 3,000 |
| 1996/02/26 | 379 | 379 | 379 | 379 | 3,000 |
| 1996/02/23 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/02/22 | 366 | 366 | 366 | 366 | 5,000 |
| 1996/02/21 | 370 | 370 | 366 | 366 | 3,000 |
| 1996/02/20 | 370 | 370 | 370 | 370 | 2,000 |
| 1996/02/19 | 382 | 382 | 373 | 373 | 6,000 |
| 1996/02/16 | 388 | 388 | 370 | 378 | 23,000 |
| 1996/02/15 | 385 | 390 | 385 | 390 | 7,000 |
| 1996/02/14 | 390 | 390 | 390 | 390 | 3,000 |
| 1996/02/13 | 395 | 395 | 389 | 389 | 4,000 |
| 1996/02/09 | 391 | 395 | 390 | 395 | 10,000 |
| 1996/02/08 | 391 | 391 | 391 | 391 | 5,000 |
| 1996/02/07 | 395 | 398 | 391 | 391 | 6,000 |
| 1996/02/06 | 397 | 399 | 395 | 395 | 18,000 |
| 1996/02/05 | 395 | 400 | 395 | 399 | 14,000 |
| 1996/02/02 | 399 | 400 | 392 | 392 | 10,000 |
| 1996/02/01 | 395 | 399 | 395 | 399 | 14,000 |
| 1996/01/31 | 386 | 391 | 386 | 386 | 13,000 |
| 1996/01/30 | 385 | 386 | 382 | 385 | 5,000 |
| 1996/01/29 | 381 | 381 | 380 | 380 | 9,000 |
| 1996/01/26 | 395 | 395 | 376 | 376 | 8,000 |
| 1996/01/25 | 380 | 380 | 375 | 375 | 3,000 |
| 1996/01/24 | 390 | 391 | 381 | 381 | 9,000 |
| 1996/01/23 | 381 | 405 | 380 | 391 | 41,000 |
| 1996/01/22 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/01/19 | 381 | 381 | 380 | 380 | 12,000 |
| 1996/01/18 | 395 | 395 | 380 | 380 | 16,000 |
| 1996/01/17 | 394 | 402 | 394 | 400 | 78,000 |
| 1996/01/16 | 390 | 390 | 383 | 390 | 47,000 |
| 1996/01/12 | 374 | 392 | 372 | 378 | 86,000 |
| 1996/01/11 | 365 | 370 | 365 | 370 | 6,000 |
| 1996/01/10 | 356 | 375 | 356 | 375 | 12,000 |
| 1996/01/09 | 365 | 369 | 360 | 360 | 11,000 |
| 1996/01/08 | 373 | 373 | 350 | 350 | 14,000 |
| 1996/01/05 | 372 | 373 | 363 | 373 | 12,000 |
| 1996/01/04 | 368 | 373 | 368 | 373 | 11,000 |