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 |
|---|---|---|---|---|---|
| 2005/12/30 | 695 | 697 | 675 | 694 | 240,000 |
| 2005/12/29 | 680 | 692 | 662 | 685 | 544,000 |
| 2005/12/28 | 631 | 690 | 630 | 690 | 316,000 |
| 2005/12/27 | 641 | 642 | 626 | 638 | 867,000 |
| 2005/12/26 | 670 | 670 | 650 | 651 | 536,000 |
| 2005/12/22 | 688 | 695 | 662 | 667 | 552,000 |
| 2005/12/21 | 680 | 705 | 668 | 680 | 1,490,000 |
| 2005/12/20 | 640 | 655 | 635 | 638 | 785,000 |
| 2005/12/19 | 616 | 663 | 614 | 659 | 1,419,000 |
| 2005/12/16 | 598 | 620 | 595 | 606 | 591,000 |
| 2005/12/15 | 598 | 610 | 587 | 600 | 475,000 |
| 2005/12/14 | 605 | 615 | 573 | 597 | 778,000 |
| 2005/12/13 | 594 | 612 | 594 | 595 | 999,000 |
| 2005/12/12 | 565 | 592 | 565 | 592 | 1,148,000 |
| 2005/12/09 | 542 | 563 | 537 | 561 | 621,000 |
| 2005/12/08 | 556 | 556 | 526 | 533 | 366,000 |
| 2005/12/07 | 563 | 566 | 554 | 558 | 456,000 |
| 2005/12/06 | 558 | 562 | 546 | 558 | 900,000 |
| 2005/12/05 | 558 | 561 | 546 | 550 | 590,000 |
| 2005/12/02 | 575 | 575 | 555 | 561 | 585,000 |
| 2005/12/01 | 553 | 567 | 546 | 567 | 1,460,000 |
| 2005/11/30 | 530 | 567 | 524 | 545 | 1,915,000 |
| 2005/11/29 | 521 | 524 | 515 | 519 | 460,000 |
| 2005/11/28 | 498 | 523 | 495 | 520 | 702,000 |
| 2005/11/25 | 512 | 515 | 494 | 495 | 529,000 |
| 2005/11/24 | 515 | 533 | 503 | 509 | 1,813,000 |
| 2005/11/22 | 495 | 519 | 492 | 515 | 2,494,000 |
| 2005/11/21 | 500 | 501 | 485 | 494 | 467,000 |
| 2005/11/18 | 494 | 500 | 480 | 499 | 1,822,000 |
| 2005/11/17 | 493 | 495 | 480 | 489 | 426,000 |
| 2005/11/16 | 485 | 493 | 482 | 493 | 1,908,000 |
| 2005/11/15 | 470 | 480 | 464 | 480 | 512,000 |
| 2005/11/14 | 473 | 473 | 462 | 464 | 200,000 |
| 2005/11/11 | 469 | 475 | 463 | 468 | 139,000 |
| 2005/11/10 | 472 | 473 | 458 | 465 | 286,000 |
| 2005/11/09 | 462 | 485 | 458 | 482 | 453,000 |
| 2005/11/08 | 493 | 493 | 469 | 474 | 589,000 |
| 2005/11/07 | 487 | 495 | 486 | 493 | 1,125,000 |
| 2005/11/04 | 482 | 486 | 476 | 486 | 569,000 |
| 2005/11/02 | 481 | 486 | 470 | 480 | 1,314,000 |
| 2005/11/01 | 459 | 482 | 457 | 475 | 1,035,000 |
| 2005/10/31 | 435 | 447 | 435 | 444 | 672,000 |
| 2005/10/28 | 427 | 435 | 417 | 433 | 280,000 |
| 2005/10/27 | 430 | 437 | 421 | 427 | 345,000 |
| 2005/10/26 | 396 | 438 | 395 | 435 | 1,397,000 |
| 2005/10/25 | 400 | 402 | 395 | 396 | 414,000 |
| 2005/10/24 | 404 | 410 | 394 | 396 | 641,000 |
| 2005/10/21 | 411 | 412 | 402 | 404 | 372,000 |
| 2005/10/20 | 422 | 422 | 413 | 415 | 257,000 |
| 2005/10/19 | 418 | 424 | 411 | 417 | 304,000 |
| 2005/10/18 | 411 | 423 | 411 | 423 | 444,000 |
| 2005/10/17 | 428 | 430 | 414 | 415 | 481,000 |
| 2005/10/14 | 448 | 449 | 432 | 434 | 255,000 |
| 2005/10/13 | 455 | 455 | 437 | 448 | 266,000 |
| 2005/10/12 | 464 | 464 | 453 | 455 | 600,000 |
| 2005/10/11 | 434 | 456 | 428 | 454 | 704,000 |
| 2005/10/07 | 437 | 440 | 428 | 437 | 810,000 |
| 2005/10/06 | 451 | 459 | 440 | 447 | 1,069,000 |
| 2005/10/05 | 465 | 477 | 463 | 470 | 563,000 |
| 2005/10/04 | 475 | 481 | 471 | 479 | 476,000 |
| 2005/10/03 | 463 | 484 | 458 | 479 | 815,000 |
| 2005/09/30 | 488 | 489 | 465 | 466 | 831,000 |
| 2005/09/29 | 494 | 494 | 482 | 490 | 908,000 |
| 2005/09/28 | 485 | 499 | 471 | 485 | 1,637,000 |
| 2005/09/27 | 499 | 509 | 477 | 483 | 1,599,000 |
| 2005/09/26 | 512 | 519 | 500 | 501 | 2,903,000 |
| 2005/09/22 | 473 | 498 | 463 | 497 | 2,108,000 |
| 2005/09/21 | 497 | 498 | 472 | 480 | 2,031,000 |
| 2005/09/20 | 480 | 507 | 475 | 492 | 5,026,000 |
| 2005/09/16 | 474 | 486 | 468 | 470 | 2,681,000 |
| 2005/09/15 | 450 | 487 | 441 | 474 | 12,036,000 |
| 2005/09/14 | 457 | 468 | 445 | 445 | 5,036,000 |
| 2005/09/13 | 421 | 455 | 417 | 452 | 4,782,000 |
| 2005/09/12 | 427 | 427 | 417 | 421 | 870,000 |
| 2005/09/09 | 415 | 420 | 411 | 415 | 576,000 |
| 2005/09/08 | 414 | 428 | 407 | 410 | 1,052,000 |
| 2005/09/07 | 414 | 420 | 405 | 409 | 1,166,000 |
| 2005/09/06 | 445 | 445 | 414 | 417 | 3,519,000 |
| 2005/09/05 | 440 | 465 | 438 | 443 | 9,113,000 |
| 2005/09/02 | 398 | 450 | 397 | 424 | 13,727,000 |
| 2005/09/01 | 407 | 416 | 397 | 403 | 3,662,000 |
| 2005/08/31 | 395 | 427 | 392 | 408 | 13,359,000 |
| 2005/08/30 | 371 | 395 | 368 | 381 | 11,636,000 |
| 2005/08/29 | 330 | 381 | 326 | 381 | 27,008,000 |
| 2005/08/26 | 298 | 302 | 296 | 301 | 982,000 |
| 2005/08/25 | 293 | 302 | 293 | 299 | 2,609,000 |
| 2005/08/24 | 288 | 291 | 283 | 291 | 549,000 |
| 2005/08/23 | 295 | 295 | 288 | 289 | 737,000 |
| 2005/08/22 | 291 | 296 | 290 | 294 | 778,000 |
| 2005/08/19 | 289 | 296 | 286 | 288 | 1,059,000 |
| 2005/08/18 | 299 | 300 | 291 | 292 | 1,351,000 |
| 2005/08/17 | 300 | 303 | 295 | 299 | 1,541,000 |
| 2005/08/16 | 309 | 310 | 302 | 304 | 1,647,000 |
| 2005/08/15 | 310 | 320 | 302 | 306 | 5,670,000 |
| 2005/08/12 | 294 | 314 | 291 | 310 | 9,931,000 |
| 2005/08/11 | 292 | 295 | 288 | 290 | 1,314,000 |
| 2005/08/10 | 294 | 295 | 287 | 288 | 1,238,000 |
| 2005/08/09 | 283 | 295 | 282 | 288 | 2,019,000 |
| 2005/08/08 | 274 | 283 | 269 | 282 | 1,426,000 |
| 2005/08/05 | 275 | 295 | 275 | 278 | 2,440,000 |
| 2005/08/04 | 286 | 287 | 276 | 276 | 1,660,000 |
| 2005/08/03 | 290 | 304 | 277 | 289 | 13,216,000 |
| 2005/08/02 | 264 | 296 | 261 | 285 | 20,816,000 |
| 2005/08/01 | 260 | 264 | 258 | 259 | 1,207,000 |
| 2005/07/29 | 254 | 255 | 249 | 255 | 410,000 |
| 2005/07/28 | 251 | 256 | 251 | 252 | 459,000 |
| 2005/07/27 | 250 | 251 | 247 | 251 | 356,000 |
| 2005/07/26 | 250 | 250 | 246 | 249 | 286,000 |
| 2005/07/25 | 253 | 255 | 248 | 250 | 372,000 |
| 2005/07/22 | 254 | 254 | 247 | 253 | 467,000 |
| 2005/07/21 | 251 | 258 | 250 | 253 | 970,000 |
| 2005/07/20 | 252 | 252 | 248 | 249 | 392,000 |
| 2005/07/19 | 251 | 253 | 249 | 251 | 679,000 |
| 2005/07/15 | 255 | 255 | 247 | 248 | 679,000 |
| 2005/07/14 | 250 | 256 | 246 | 250 | 2,002,000 |
| 2005/07/13 | 235 | 246 | 235 | 241 | 1,220,000 |
| 2005/07/12 | 234 | 235 | 232 | 234 | 150,000 |
| 2005/07/11 | 235 | 235 | 231 | 232 | 118,000 |
| 2005/07/08 | 234 | 235 | 233 | 234 | 224,000 |
| 2005/07/07 | 235 | 236 | 233 | 236 | 164,000 |
| 2005/07/06 | 234 | 237 | 234 | 236 | 149,000 |
| 2005/07/05 | 238 | 238 | 232 | 234 | 233,000 |
| 2005/07/04 | 238 | 240 | 236 | 236 | 202,000 |
| 2005/07/01 | 233 | 237 | 232 | 236 | 216,000 |
| 2005/06/30 | 239 | 242 | 233 | 236 | 279,000 |
| 2005/06/29 | 244 | 244 | 238 | 238 | 235,000 |
| 2005/06/28 | 246 | 246 | 236 | 240 | 594,000 |
| 2005/06/27 | 246 | 255 | 241 | 245 | 2,430,000 |
| 2005/06/24 | 219 | 242 | 218 | 240 | 1,785,000 |
| 2005/06/23 | 219 | 220 | 218 | 219 | 140,000 |
| 2005/06/22 | 219 | 220 | 218 | 220 | 191,000 |
| 2005/06/21 | 220 | 221 | 219 | 221 | 196,000 |
| 2005/06/20 | 222 | 223 | 219 | 220 | 248,000 |
| 2005/06/17 | 224 | 225 | 220 | 221 | 180,000 |
| 2005/06/16 | 225 | 226 | 222 | 223 | 110,000 |
| 2005/06/15 | 219 | 224 | 219 | 223 | 146,000 |
| 2005/06/14 | 224 | 224 | 218 | 219 | 134,000 |
| 2005/06/13 | 222 | 225 | 220 | 222 | 137,000 |
| 2005/06/10 | 225 | 227 | 224 | 225 | 135,000 |
| 2005/06/09 | 229 | 229 | 225 | 227 | 104,000 |
| 2005/06/08 | 230 | 232 | 229 | 230 | 153,000 |
| 2005/06/07 | 229 | 232 | 229 | 230 | 181,000 |
| 2005/06/06 | 225 | 230 | 223 | 228 | 238,000 |
| 2005/06/03 | 230 | 230 | 222 | 224 | 160,000 |
| 2005/06/02 | 223 | 228 | 222 | 227 | 285,000 |
| 2005/06/01 | 218 | 220 | 216 | 220 | 149,000 |
| 2005/05/31 | 214 | 218 | 211 | 216 | 256,000 |
| 2005/05/30 | 206 | 213 | 205 | 210 | 236,000 |
| 2005/05/27 | 203 | 209 | 201 | 205 | 441,000 |
| 2005/05/26 | 214 | 215 | 204 | 207 | 306,000 |
| 2005/05/25 | 225 | 227 | 217 | 217 | 160,000 |
| 2005/05/24 | 224 | 228 | 224 | 225 | 172,000 |
| 2005/05/23 | 225 | 226 | 223 | 226 | 147,000 |
| 2005/05/20 | 217 | 224 | 217 | 223 | 172,000 |
| 2005/05/19 | 219 | 223 | 216 | 220 | 286,000 |
| 2005/05/18 | 218 | 218 | 206 | 215 | 629,000 |
| 2005/05/17 | 235 | 242 | 220 | 222 | 850,000 |
| 2005/05/16 | 247 | 249 | 240 | 245 | 289,000 |
| 2005/05/13 | 248 | 250 | 244 | 247 | 280,000 |
| 2005/05/12 | 255 | 258 | 250 | 251 | 372,000 |
| 2005/05/11 | 247 | 254 | 245 | 252 | 268,000 |
| 2005/05/10 | 248 | 253 | 247 | 249 | 571,000 |
| 2005/05/09 | 241 | 250 | 239 | 249 | 575,000 |
| 2005/05/06 | 235 | 238 | 234 | 237 | 310,000 |
| 2005/05/02 | 235 | 237 | 234 | 237 | 135,000 |
| 2005/04/28 | 239 | 239 | 233 | 239 | 174,000 |
| 2005/04/27 | 238 | 239 | 234 | 239 | 171,000 |
| 2005/04/26 | 240 | 240 | 234 | 239 | 166,000 |
| 2005/04/25 | 239 | 240 | 233 | 240 | 231,000 |
| 2005/04/22 | 240 | 242 | 237 | 239 | 276,000 |
| 2005/04/21 | 227 | 234 | 222 | 233 | 331,000 |
| 2005/04/20 | 235 | 238 | 234 | 234 | 390,000 |
| 2005/04/19 | 226 | 232 | 225 | 230 | 445,000 |
| 2005/04/18 | 230 | 232 | 220 | 224 | 683,000 |
| 2005/04/15 | 241 | 248 | 240 | 240 | 493,000 |
| 2005/04/14 | 249 | 252 | 240 | 249 | 600,000 |
| 2005/04/13 | 259 | 259 | 252 | 254 | 497,000 |
| 2005/04/12 | 262 | 264 | 257 | 259 | 309,000 |
| 2005/04/11 | 261 | 264 | 258 | 259 | 329,000 |
| 2005/04/08 | 268 | 271 | 264 | 265 | 449,000 |
| 2005/04/07 | 270 | 271 | 266 | 267 | 307,000 |
| 2005/04/06 | 280 | 280 | 271 | 273 | 696,000 |
| 2005/04/05 | 280 | 284 | 274 | 275 | 1,562,000 |
| 2005/04/04 | 265 | 278 | 263 | 274 | 1,262,000 |
| 2005/04/01 | 260 | 270 | 258 | 262 | 779,000 |
| 2005/03/31 | 263 | 264 | 260 | 262 | 233,000 |
| 2005/03/30 | 262 | 264 | 253 | 258 | 557,000 |
| 2005/03/29 | 271 | 275 | 264 | 267 | 814,000 |
| 2005/03/28 | 265 | 272 | 252 | 271 | 1,133,000 |
| 2005/03/25 | 282 | 284 | 265 | 271 | 1,169,000 |
| 2005/03/24 | 288 | 290 | 285 | 286 | 558,000 |
| 2005/03/23 | 296 | 296 | 288 | 289 | 521,000 |
| 2005/03/22 | 294 | 298 | 291 | 296 | 849,000 |
| 2005/03/18 | 289 | 300 | 289 | 294 | 1,453,000 |
| 2005/03/17 | 289 | 289 | 285 | 286 | 402,000 |
| 2005/03/16 | 285 | 290 | 285 | 289 | 593,000 |
| 2005/03/15 | 292 | 292 | 285 | 286 | 1,056,000 |
| 2005/03/14 | 294 | 297 | 291 | 293 | 936,000 |
| 2005/03/11 | 304 | 305 | 292 | 294 | 1,603,000 |
| 2005/03/10 | 297 | 307 | 295 | 300 | 1,836,000 |
| 2005/03/09 | 293 | 297 | 288 | 295 | 1,008,000 |
| 2005/03/08 | 302 | 305 | 295 | 296 | 2,692,000 |
| 2005/03/07 | 289 | 312 | 286 | 309 | 9,421,000 |
| 2005/03/04 | 281 | 284 | 276 | 281 | 1,528,000 |
| 2005/03/03 | 280 | 280 | 274 | 276 | 858,000 |
| 2005/03/02 | 283 | 286 | 278 | 280 | 1,314,000 |
| 2005/03/01 | 275 | 283 | 271 | 279 | 1,050,000 |
| 2005/02/28 | 280 | 280 | 271 | 275 | 801,000 |
| 2005/02/25 | 286 | 286 | 278 | 278 | 811,000 |
| 2005/02/24 | 284 | 287 | 279 | 282 | 1,104,000 |
| 2005/02/23 | 280 | 290 | 276 | 279 | 2,713,000 |
| 2005/02/22 | 265 | 289 | 264 | 287 | 3,236,000 |
| 2005/02/21 | 269 | 269 | 253 | 264 | 806,000 |
| 2005/02/18 | 273 | 273 | 265 | 267 | 1,398,000 |
| 2005/02/17 | 288 | 295 | 271 | 274 | 5,485,000 |
| 2005/02/16 | 249 | 282 | 248 | 282 | 4,450,000 |
| 2005/02/15 | 251 | 251 | 246 | 250 | 394,000 |
| 2005/02/14 | 253 | 253 | 247 | 249 | 425,000 |
| 2005/02/10 | 253 | 254 | 249 | 254 | 340,000 |
| 2005/02/09 | 250 | 257 | 250 | 255 | 321,000 |
| 2005/02/08 | 249 | 250 | 247 | 250 | 245,000 |
| 2005/02/07 | 257 | 257 | 245 | 250 | 502,000 |
| 2005/02/04 | 242 | 260 | 242 | 254 | 1,001,000 |
| 2005/02/03 | 241 | 243 | 235 | 242 | 741,000 |
| 2005/02/02 | 247 | 247 | 240 | 241 | 991,000 |
| 2005/02/01 | 249 | 257 | 241 | 250 | 1,610,000 |
| 2005/01/31 | 261 | 265 | 256 | 259 | 633,000 |
| 2005/01/28 | 265 | 277 | 262 | 266 | 1,154,000 |
| 2005/01/27 | 255 | 272 | 249 | 269 | 1,876,000 |
| 2005/01/26 | 258 | 260 | 242 | 250 | 1,962,000 |
| 2005/01/25 | 268 | 282 | 263 | 263 | 1,745,000 |
| 2005/01/24 | 279 | 295 | 276 | 278 | 6,157,000 |
| 2005/01/21 | 238 | 263 | 236 | 254 | 7,157,000 |
| 2005/01/20 | 216 | 240 | 213 | 234 | 5,729,000 |
| 2005/01/19 | 212 | 215 | 208 | 212 | 528,000 |
| 2005/01/18 | 216 | 216 | 210 | 211 | 582,000 |
| 2005/01/17 | 207 | 217 | 207 | 212 | 1,391,000 |
| 2005/01/14 | 201 | 204 | 201 | 204 | 363,000 |
| 2005/01/13 | 204 | 204 | 201 | 202 | 290,000 |
| 2005/01/12 | 204 | 205 | 202 | 203 | 330,000 |
| 2005/01/11 | 206 | 207 | 204 | 206 | 261,000 |
| 2005/01/07 | 202 | 206 | 202 | 205 | 262,000 |
| 2005/01/06 | 201 | 205 | 201 | 203 | 319,000 |
| 2005/01/05 | 204 | 206 | 201 | 205 | 248,000 |
| 2005/01/04 | 208 | 211 | 206 | 207 | 217,000 |