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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,601 | 1,612 | 1,514 | 1,515 | 429,100 |
| 2007/12/27 | 1,640 | 1,650 | 1,619 | 1,631 | 175,000 |
| 2007/12/26 | 1,651 | 1,655 | 1,608 | 1,649 | 251,100 |
| 2007/12/25 | 1,671 | 1,680 | 1,621 | 1,651 | 252,700 |
| 2007/12/21 | 1,601 | 1,646 | 1,570 | 1,641 | 294,100 |
| 2007/12/20 | 1,622 | 1,640 | 1,596 | 1,605 | 234,500 |
| 2007/12/19 | 1,625 | 1,670 | 1,597 | 1,598 | 231,800 |
| 2007/12/18 | 1,580 | 1,665 | 1,575 | 1,624 | 421,300 |
| 2007/12/17 | 1,661 | 1,670 | 1,584 | 1,598 | 509,900 |
| 2007/12/14 | 1,730 | 1,747 | 1,647 | 1,661 | 519,600 |
| 2007/12/13 | 1,769 | 1,788 | 1,733 | 1,735 | 350,600 |
| 2007/12/12 | 1,734 | 1,805 | 1,727 | 1,799 | 319,700 |
| 2007/12/11 | 1,763 | 1,793 | 1,749 | 1,764 | 417,100 |
| 2007/12/10 | 1,825 | 1,830 | 1,761 | 1,793 | 375,300 |
| 2007/12/07 | 1,900 | 1,905 | 1,837 | 1,852 | 359,400 |
| 2007/12/06 | 1,840 | 1,895 | 1,824 | 1,888 | 583,000 |
| 2007/12/05 | 1,807 | 1,825 | 1,768 | 1,817 | 269,400 |
| 2007/12/04 | 1,830 | 1,839 | 1,791 | 1,802 | 401,400 |
| 2007/12/03 | 1,800 | 1,826 | 1,767 | 1,812 | 463,800 |
| 2007/11/30 | 1,735 | 1,789 | 1,733 | 1,776 | 360,500 |
| 2007/11/29 | 1,699 | 1,711 | 1,675 | 1,705 | 348,000 |
| 2007/11/28 | 1,638 | 1,695 | 1,630 | 1,647 | 367,500 |
| 2007/11/27 | 1,629 | 1,653 | 1,577 | 1,618 | 722,600 |
| 2007/11/26 | 1,660 | 1,697 | 1,630 | 1,646 | 585,000 |
| 2007/11/22 | 1,651 | 1,703 | 1,640 | 1,690 | 605,300 |
| 2007/11/21 | 1,666 | 1,755 | 1,658 | 1,681 | 1,314,200 |
| 2007/11/20 | 1,500 | 1,580 | 1,500 | 1,576 | 1,161,200 |
| 2007/11/19 | 1,750 | 1,750 | 1,614 | 1,620 | 566,800 |
| 2007/11/16 | 1,730 | 1,765 | 1,711 | 1,746 | 360,900 |
| 2007/11/15 | 1,796 | 1,800 | 1,777 | 1,777 | 493,800 |
| 2007/11/14 | 1,789 | 1,810 | 1,760 | 1,777 | 745,800 |
| 2007/11/13 | 1,665 | 1,743 | 1,658 | 1,717 | 557,600 |
| 2007/11/12 | 1,570 | 1,672 | 1,532 | 1,671 | 462,500 |
| 2007/11/09 | 1,599 | 1,655 | 1,590 | 1,601 | 383,600 |
| 2007/11/08 | 1,611 | 1,673 | 1,576 | 1,629 | 527,200 |
| 2007/11/07 | 1,774 | 1,805 | 1,661 | 1,677 | 480,600 |
| 2007/11/06 | 1,730 | 1,805 | 1,730 | 1,773 | 345,400 |
| 2007/11/05 | 1,745 | 1,809 | 1,741 | 1,780 | 548,200 |
| 2007/11/02 | 1,748 | 1,795 | 1,727 | 1,775 | 452,900 |
| 2007/11/01 | 1,805 | 1,830 | 1,728 | 1,808 | 554,700 |
| 2007/10/31 | 1,776 | 1,813 | 1,739 | 1,805 | 328,400 |
| 2007/10/30 | 1,748 | 1,798 | 1,705 | 1,798 | 546,300 |
| 2007/10/29 | 1,618 | 1,724 | 1,618 | 1,688 | 164,000 |
| 2007/10/26 | 1,600 | 1,676 | 1,600 | 1,648 | 314,100 |
| 2007/10/25 | 1,726 | 1,726 | 1,638 | 1,654 | 243,800 |
| 2007/10/24 | 1,704 | 1,737 | 1,686 | 1,700 | 242,700 |
| 2007/10/23 | 1,722 | 1,752 | 1,671 | 1,694 | 207,600 |
| 2007/10/22 | 1,706 | 1,732 | 1,661 | 1,721 | 305,700 |
| 2007/10/19 | 1,810 | 1,810 | 1,773 | 1,796 | 222,400 |
| 2007/10/18 | 1,811 | 1,847 | 1,794 | 1,820 | 189,900 |
| 2007/10/17 | 1,843 | 1,847 | 1,743 | 1,790 | 270,300 |
| 2007/10/16 | 1,850 | 1,859 | 1,805 | 1,813 | 236,700 |
| 2007/10/15 | 1,840 | 1,860 | 1,820 | 1,850 | 435,400 |
| 2007/10/12 | 1,759 | 1,824 | 1,754 | 1,803 | 633,100 |
| 2007/10/11 | 1,731 | 1,755 | 1,711 | 1,752 | 204,800 |
| 2007/10/10 | 1,739 | 1,744 | 1,703 | 1,723 | 197,200 |
| 2007/10/09 | 1,765 | 1,769 | 1,717 | 1,720 | 259,000 |
| 2007/10/05 | 1,764 | 1,764 | 1,702 | 1,734 | 456,900 |
| 2007/10/04 | 1,686 | 1,770 | 1,684 | 1,759 | 805,000 |
| 2007/10/03 | 1,640 | 1,679 | 1,636 | 1,671 | 340,300 |
| 2007/10/02 | 1,680 | 1,682 | 1,646 | 1,648 | 232,100 |
| 2007/10/01 | 1,660 | 1,693 | 1,620 | 1,646 | 352,100 |
| 2007/09/28 | 1,665 | 1,674 | 1,612 | 1,664 | 399,200 |
| 2007/09/27 | 1,699 | 1,700 | 1,674 | 1,689 | 224,400 |
| 2007/09/26 | 1,650 | 1,689 | 1,642 | 1,689 | 281,700 |
| 2007/09/25 | 1,604 | 1,664 | 1,604 | 1,640 | 275,700 |
| 2007/09/21 | 1,611 | 1,642 | 1,576 | 1,592 | 627,300 |
| 2007/09/20 | 1,697 | 1,703 | 1,660 | 1,671 | 290,100 |
| 2007/09/19 | 1,677 | 1,697 | 1,656 | 1,691 | 219,500 |
| 2007/09/18 | 1,671 | 1,675 | 1,638 | 1,651 | 305,300 |
| 2007/09/14 | 1,626 | 1,673 | 1,601 | 1,671 | 568,300 |
| 2007/09/13 | 1,549 | 1,647 | 1,548 | 1,638 | 568,700 |
| 2007/09/12 | 1,552 | 1,574 | 1,519 | 1,548 | 258,300 |
| 2007/09/11 | 1,495 | 1,560 | 1,477 | 1,547 | 443,000 |
| 2007/09/10 | 1,473 | 1,500 | 1,443 | 1,477 | 216,500 |
| 2007/09/07 | 1,470 | 1,520 | 1,452 | 1,501 | 279,400 |
| 2007/09/06 | 1,432 | 1,500 | 1,425 | 1,492 | 227,200 |
| 2007/09/05 | 1,538 | 1,538 | 1,458 | 1,474 | 268,400 |
| 2007/09/04 | 1,505 | 1,540 | 1,495 | 1,508 | 259,200 |
| 2007/09/03 | 1,484 | 1,511 | 1,470 | 1,485 | 171,300 |
| 2007/08/31 | 1,426 | 1,473 | 1,416 | 1,464 | 352,900 |
| 2007/08/30 | 1,480 | 1,494 | 1,419 | 1,446 | 383,100 |
| 2007/08/29 | 1,484 | 1,486 | 1,441 | 1,468 | 328,800 |
| 2007/08/28 | 1,463 | 1,525 | 1,463 | 1,509 | 377,400 |
| 2007/08/27 | 1,476 | 1,495 | 1,453 | 1,462 | 348,700 |
| 2007/08/24 | 1,409 | 1,460 | 1,401 | 1,436 | 307,500 |
| 2007/08/23 | 1,357 | 1,390 | 1,357 | 1,389 | 546,300 |
| 2007/08/22 | 1,395 | 1,397 | 1,344 | 1,357 | 507,900 |
| 2007/08/21 | 1,332 | 1,419 | 1,332 | 1,395 | 388,600 |
| 2007/08/20 | 1,427 | 1,427 | 1,345 | 1,372 | 952,900 |
| 2007/08/17 | 1,458 | 1,458 | 1,371 | 1,387 | 1,207,800 |
| 2007/08/16 | 1,465 | 1,504 | 1,449 | 1,498 | 841,900 |
| 2007/08/15 | 1,450 | 1,530 | 1,440 | 1,495 | 652,200 |
| 2007/08/14 | 1,456 | 1,483 | 1,421 | 1,476 | 1,038,800 |
| 2007/08/13 | 1,416 | 1,484 | 1,303 | 1,336 | 1,239,700 |
| 2007/08/10 | 1,438 | 1,500 | 1,351 | 1,376 | 670,800 |
| 2007/08/09 | 1,588 | 1,596 | 1,390 | 1,498 | 1,580,300 |
| 2007/08/08 | 1,606 | 1,654 | 1,589 | 1,618 | 694,100 |
| 2007/08/07 | 1,640 | 1,675 | 1,556 | 1,595 | 572,800 |
| 2007/08/06 | 1,595 | 1,665 | 1,567 | 1,660 | 541,900 |
| 2007/08/03 | 1,588 | 1,604 | 1,562 | 1,595 | 564,900 |
| 2007/08/02 | 1,565 | 1,580 | 1,498 | 1,558 | 702,100 |
| 2007/08/01 | 1,550 | 1,615 | 1,534 | 1,545 | 985,300 |
| 2007/07/31 | 1,590 | 1,680 | 1,511 | 1,534 | 1,422,000 |
| 2007/07/30 | 1,495 | 1,545 | 1,470 | 1,530 | 705,400 |
| 2007/07/27 | 1,470 | 1,552 | 1,470 | 1,520 | 415,800 |
| 2007/07/26 | 1,619 | 1,643 | 1,588 | 1,590 | 438,500 |
| 2007/07/25 | 1,604 | 1,625 | 1,578 | 1,598 | 493,800 |
| 2007/07/24 | 1,715 | 1,718 | 1,647 | 1,650 | 449,300 |
| 2007/07/23 | 1,698 | 1,705 | 1,685 | 1,703 | 269,000 |
| 2007/07/20 | 1,694 | 1,698 | 1,682 | 1,694 | 234,300 |
| 2007/07/19 | 1,655 | 1,685 | 1,655 | 1,683 | 234,600 |
| 2007/07/18 | 1,637 | 1,669 | 1,637 | 1,655 | 160,600 |
| 2007/07/17 | 1,690 | 1,693 | 1,661 | 1,667 | 192,400 |
| 2007/07/13 | 1,680 | 1,686 | 1,652 | 1,665 | 354,600 |
| 2007/07/12 | 1,700 | 1,707 | 1,609 | 1,628 | 761,900 |
| 2007/07/11 | 1,695 | 1,723 | 1,695 | 1,710 | 266,800 |
| 2007/07/10 | 1,729 | 1,737 | 1,713 | 1,725 | 329,000 |
| 2007/07/09 | 1,711 | 1,729 | 1,705 | 1,722 | 422,700 |
| 2007/07/06 | 1,751 | 1,755 | 1,693 | 1,711 | 641,900 |
| 2007/07/05 | 1,738 | 1,759 | 1,720 | 1,750 | 495,200 |
| 2007/07/04 | 1,730 | 1,738 | 1,710 | 1,717 | 602,100 |
| 2007/07/03 | 1,749 | 1,749 | 1,695 | 1,710 | 497,200 |
| 2007/07/02 | 1,722 | 1,730 | 1,676 | 1,719 | 558,300 |
| 2007/06/29 | 1,661 | 1,725 | 1,657 | 1,721 | 755,000 |
| 2007/06/28 | 1,669 | 1,680 | 1,627 | 1,631 | 463,000 |
| 2007/06/27 | 1,689 | 1,689 | 1,654 | 1,669 | 310,000 |
| 2007/06/26 | 1,649 | 1,667 | 1,637 | 1,664 | 290,000 |
| 2007/06/25 | 1,634 | 1,665 | 1,634 | 1,651 | 266,000 |
| 2007/06/22 | 1,660 | 1,706 | 1,640 | 1,660 | 424,000 |
| 2007/06/21 | 1,675 | 1,690 | 1,651 | 1,666 | 553,000 |
| 2007/06/20 | 1,655 | 1,754 | 1,653 | 1,709 | 1,512,000 |
| 2007/06/19 | 1,655 | 1,655 | 1,583 | 1,595 | 1,749,000 |
| 2007/06/18 | 1,808 | 1,809 | 1,652 | 1,699 | 1,528,000 |
| 2007/06/15 | 1,806 | 1,848 | 1,806 | 1,832 | 1,285,000 |
| 2007/06/14 | 1,731 | 1,794 | 1,731 | 1,782 | 850,000 |
| 2007/06/13 | 1,640 | 1,720 | 1,624 | 1,717 | 765,000 |
| 2007/06/12 | 1,617 | 1,668 | 1,590 | 1,655 | 479,000 |
| 2007/06/11 | 1,669 | 1,677 | 1,555 | 1,587 | 806,000 |
| 2007/06/08 | 1,680 | 1,699 | 1,626 | 1,640 | 828,000 |
| 2007/06/07 | 1,680 | 1,744 | 1,672 | 1,728 | 810,000 |
| 2007/06/06 | 1,639 | 1,694 | 1,639 | 1,693 | 886,000 |
| 2007/06/05 | 1,588 | 1,646 | 1,580 | 1,636 | 770,000 |
| 2007/06/04 | 1,580 | 1,593 | 1,568 | 1,572 | 610,000 |
| 2007/06/01 | 1,539 | 1,559 | 1,511 | 1,551 | 497,000 |
| 2007/05/31 | 1,540 | 1,580 | 1,515 | 1,526 | 578,000 |
| 2007/05/30 | 1,505 | 1,519 | 1,493 | 1,513 | 441,000 |
| 2007/05/29 | 1,455 | 1,510 | 1,454 | 1,505 | 595,000 |
| 2007/05/28 | 1,450 | 1,472 | 1,447 | 1,454 | 373,000 |
| 2007/05/25 | 1,415 | 1,444 | 1,413 | 1,442 | 495,000 |
| 2007/05/24 | 1,436 | 1,456 | 1,422 | 1,426 | 616,000 |
| 2007/05/23 | 1,456 | 1,475 | 1,424 | 1,440 | 577,000 |
| 2007/05/22 | 1,426 | 1,463 | 1,413 | 1,459 | 500,000 |
| 2007/05/21 | 1,436 | 1,466 | 1,435 | 1,446 | 672,000 |
| 2007/05/18 | 1,418 | 1,434 | 1,383 | 1,426 | 1,321,000 |
| 2007/05/17 | 1,338 | 1,434 | 1,336 | 1,412 | 2,062,000 |
| 2007/05/16 | 1,311 | 1,348 | 1,285 | 1,336 | 1,282,000 |
| 2007/05/15 | 1,200 | 1,320 | 1,170 | 1,296 | 1,670,000 |
| 2007/05/14 | 1,262 | 1,269 | 1,228 | 1,230 | 742,000 |
| 2007/05/11 | 1,232 | 1,253 | 1,207 | 1,240 | 792,000 |
| 2007/05/10 | 1,238 | 1,284 | 1,230 | 1,272 | 949,000 |
| 2007/05/09 | 1,203 | 1,214 | 1,192 | 1,210 | 265,000 |
| 2007/05/08 | 1,214 | 1,214 | 1,168 | 1,183 | 391,000 |
| 2007/05/07 | 1,197 | 1,218 | 1,189 | 1,212 | 387,000 |
| 2007/05/02 | 1,190 | 1,202 | 1,172 | 1,184 | 254,000 |
| 2007/05/01 | 1,218 | 1,220 | 1,182 | 1,190 | 396,000 |
| 2007/04/27 | 1,175 | 1,202 | 1,170 | 1,200 | 1,064,000 |
| 2007/04/26 | 1,088 | 1,177 | 1,083 | 1,175 | 1,655,000 |
| 2007/04/25 | 1,105 | 1,112 | 1,062 | 1,068 | 941,000 |
| 2007/04/24 | 1,110 | 1,123 | 1,101 | 1,106 | 732,000 |
| 2007/04/23 | 1,135 | 1,148 | 1,132 | 1,140 | 552,000 |
| 2007/04/20 | 1,128 | 1,145 | 1,117 | 1,127 | 641,000 |
| 2007/04/19 | 1,155 | 1,159 | 1,106 | 1,116 | 599,000 |
| 2007/04/18 | 1,101 | 1,139 | 1,101 | 1,138 | 1,171,000 |
| 2007/04/17 | 1,191 | 1,207 | 1,136 | 1,139 | 866,000 |
| 2007/04/16 | 1,248 | 1,254 | 1,186 | 1,192 | 657,000 |
| 2007/04/13 | 1,264 | 1,270 | 1,229 | 1,243 | 645,000 |
| 2007/04/12 | 1,244 | 1,264 | 1,239 | 1,263 | 417,000 |
| 2007/04/11 | 1,235 | 1,251 | 1,227 | 1,251 | 495,000 |
| 2007/04/10 | 1,236 | 1,237 | 1,214 | 1,227 | 518,000 |
| 2007/04/09 | 1,260 | 1,268 | 1,238 | 1,251 | 889,000 |
| 2007/04/06 | 1,273 | 1,299 | 1,260 | 1,262 | 625,000 |
| 2007/04/05 | 1,307 | 1,317 | 1,272 | 1,279 | 456,000 |
| 2007/04/04 | 1,312 | 1,325 | 1,306 | 1,320 | 337,000 |
| 2007/04/03 | 1,315 | 1,331 | 1,282 | 1,304 | 687,000 |
| 2007/04/02 | 1,346 | 1,357 | 1,307 | 1,317 | 551,000 |
| 2007/03/30 | 1,333 | 1,340 | 1,320 | 1,335 | 484,000 |
| 2007/03/29 | 1,322 | 1,329 | 1,290 | 1,315 | 450,000 |
| 2007/03/28 | 1,328 | 1,338 | 1,314 | 1,328 | 359,000 |
| 2007/03/27 | 1,291 | 1,345 | 1,290 | 1,327 | 647,000 |
| 2007/03/26 | 1,290 | 1,304 | 1,285 | 1,301 | 390,000 |
| 2007/03/23 | 1,284 | 1,295 | 1,278 | 1,281 | 322,000 |
| 2007/03/22 | 1,298 | 1,300 | 1,276 | 1,278 | 385,000 |
| 2007/03/20 | 1,298 | 1,298 | 1,275 | 1,282 | 258,000 |
| 2007/03/19 | 1,250 | 1,281 | 1,250 | 1,270 | 338,000 |
| 2007/03/16 | 1,271 | 1,271 | 1,244 | 1,244 | 298,000 |
| 2007/03/15 | 1,251 | 1,263 | 1,241 | 1,253 | 293,000 |
| 2007/03/14 | 1,233 | 1,242 | 1,224 | 1,231 | 239,000 |
| 2007/03/13 | 1,267 | 1,276 | 1,242 | 1,253 | 535,000 |
| 2007/03/12 | 1,281 | 1,291 | 1,263 | 1,287 | 427,000 |
| 2007/03/09 | 1,329 | 1,329 | 1,285 | 1,296 | 349,000 |
| 2007/03/08 | 1,282 | 1,313 | 1,280 | 1,311 | 224,000 |
| 2007/03/07 | 1,297 | 1,320 | 1,280 | 1,291 | 349,000 |
| 2007/03/06 | 1,218 | 1,278 | 1,218 | 1,260 | 322,000 |
| 2007/03/05 | 1,250 | 1,260 | 1,211 | 1,217 | 441,000 |
| 2007/03/02 | 1,260 | 1,298 | 1,237 | 1,277 | 367,000 |
| 2007/03/01 | 1,300 | 1,300 | 1,252 | 1,267 | 497,000 |
| 2007/02/28 | 1,210 | 1,299 | 1,202 | 1,262 | 606,000 |
| 2007/02/27 | 1,365 | 1,365 | 1,291 | 1,318 | 573,000 |
| 2007/02/26 | 1,350 | 1,390 | 1,335 | 1,366 | 496,000 |
| 2007/02/23 | 1,280 | 1,343 | 1,278 | 1,330 | 723,000 |
| 2007/02/22 | 1,282 | 1,287 | 1,252 | 1,285 | 861,000 |
| 2007/02/21 | 1,299 | 1,345 | 1,281 | 1,292 | 1,786,000 |
| 2007/02/20 | 1,224 | 1,230 | 1,214 | 1,224 | 253,000 |
| 2007/02/19 | 1,171 | 1,229 | 1,171 | 1,213 | 362,000 |
| 2007/02/16 | 1,168 | 1,193 | 1,135 | 1,167 | 540,000 |
| 2007/02/15 | 1,237 | 1,238 | 1,181 | 1,188 | 373,000 |
| 2007/02/14 | 1,214 | 1,232 | 1,205 | 1,207 | 393,000 |
| 2007/02/13 | 1,149 | 1,211 | 1,134 | 1,205 | 459,000 |
| 2007/02/09 | 1,102 | 1,140 | 1,102 | 1,129 | 365,000 |
| 2007/02/08 | 1,174 | 1,180 | 1,100 | 1,116 | 559,000 |
| 2007/02/07 | 1,197 | 1,198 | 1,086 | 1,171 | 873,000 |
| 2007/02/06 | 1,179 | 1,199 | 1,179 | 1,199 | 225,000 |
| 2007/02/05 | 1,162 | 1,200 | 1,161 | 1,178 | 367,000 |
| 2007/02/02 | 1,196 | 1,218 | 1,180 | 1,202 | 563,000 |
| 2007/02/01 | 1,138 | 1,189 | 1,128 | 1,189 | 730,000 |
| 2007/01/31 | 1,126 | 1,139 | 1,100 | 1,139 | 144,000 |
| 2007/01/30 | 1,141 | 1,145 | 1,121 | 1,134 | 368,000 |
| 2007/01/29 | 1,091 | 1,140 | 1,090 | 1,135 | 466,000 |
| 2007/01/26 | 1,078 | 1,090 | 1,065 | 1,088 | 157,000 |
| 2007/01/25 | 1,088 | 1,092 | 1,069 | 1,069 | 208,000 |
| 2007/01/24 | 1,048 | 1,088 | 1,047 | 1,073 | 388,000 |
| 2007/01/23 | 1,045 | 1,050 | 1,040 | 1,042 | 202,000 |
| 2007/01/22 | 1,050 | 1,070 | 1,046 | 1,058 | 132,000 |
| 2007/01/19 | 1,053 | 1,060 | 1,041 | 1,048 | 104,000 |
| 2007/01/18 | 1,045 | 1,068 | 1,038 | 1,053 | 168,000 |
| 2007/01/17 | 1,069 | 1,070 | 1,039 | 1,053 | 240,000 |
| 2007/01/16 | 1,077 | 1,080 | 1,046 | 1,060 | 208,000 |
| 2007/01/15 | 1,055 | 1,080 | 1,055 | 1,080 | 273,000 |
| 2007/01/12 | 1,010 | 1,037 | 1,010 | 1,030 | 143,000 |
| 2007/01/11 | 1,011 | 1,020 | 995 | 1,007 | 324,000 |
| 2007/01/10 | 1,026 | 1,032 | 1,003 | 1,025 | 293,000 |
| 2007/01/09 | 1,014 | 1,061 | 1,014 | 1,040 | 304,000 |
| 2007/01/05 | 1,113 | 1,118 | 1,063 | 1,063 | 476,000 |
| 2007/01/04 | 1,100 | 1,125 | 1,085 | 1,105 | 310,000 |