6379 レイズネクスト(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 241 | 241 | 241 | 241 | 7,000 | 229.52 |
| 1983-12-27 | 236 | 236 | 236 | 236 | 5,000 | 224.76 |
| 1983-12-24 | 225 | 226 | 225 | 226 | 7,000 | 215.24 |
| 1983-12-23 | 225 | 225 | 225 | 225 | 18,000 | 214.29 |
| 1983-12-22 | 226 | 226 | 224 | 224 | 10,000 | 213.33 |
| 1983-12-21 | 230 | 230 | 225 | 225 | 3,000 | 214.29 |
| 1983-12-20 | 224 | 224 | 224 | 224 | 8,000 | 213.33 |
| 1983-12-19 | 225 | 226 | 225 | 225 | 4,000 | 214.29 |
| 1983-12-16 | 236 | 236 | 235 | 235 | 2,000 | 223.81 |
| 1983-12-15 | 230 | 235 | 230 | 235 | 9,000 | 223.81 |
| 1983-12-12 | 235 | 235 | 235 | 235 | 2,000 | 223.81 |
| 1983-12-09 | 230 | 230 | 230 | 230 | 3,000 | 219.05 |
| 1983-12-08 | 230 | 230 | 225 | 225 | 5,000 | 214.29 |
| 1983-12-07 | 225 | 230 | 225 | 230 | 4,000 | 219.05 |
| 1983-12-06 | 230 | 230 | 230 | 230 | 19,000 | 219.05 |
| 1983-12-05 | 241 | 241 | 241 | 241 | 5,000 | 229.52 |
| 1983-12-02 | 232 | 232 | 221 | 221 | 12,000 | 210.48 |
| 1983-12-01 | 232 | 232 | 232 | 232 | 2,000 | 220.95 |
| 1983-11-30 | 232 | 232 | 232 | 232 | 1,000 | 220.95 |
| 1983-11-29 | 234 | 234 | 229 | 231 | 12,000 | 220 |
| 1983-11-28 | 249 | 249 | 239 | 239 | 9,000 | 227.62 |
| 1983-11-26 | 245 | 250 | 245 | 245 | 3,000 | 233.33 |
| 1983-11-25 | 250 | 250 | 250 | 250 | 4,000 | 238.10 |
| 1983-11-22 | 239 | 240 | 234 | 240 | 5,000 | 228.57 |
| 1983-11-21 | 239 | 239 | 237 | 237 | 11,000 | 225.71 |
| 1983-11-19 | 230 | 234 | 230 | 234 | 6,000 | 222.86 |
| 1983-11-18 | 230 | 230 | 230 | 230 | 11,000 | 219.05 |
| 1983-11-17 | 230 | 230 | 228 | 230 | 5,000 | 219.05 |
| 1983-11-16 | 226 | 226 | 226 | 226 | 1,000 | 215.24 |
| 1983-11-15 | 228 | 228 | 225 | 225 | 21,000 | 214.29 |
| 1983-11-14 | 225 | 225 | 225 | 225 | 2,000 | 214.29 |
| 1983-11-11 | 230 | 230 | 230 | 230 | 6,000 | 219.05 |
| 1983-11-10 | 230 | 230 | 230 | 230 | 2,000 | 219.05 |
| 1983-11-09 | 230 | 230 | 230 | 230 | 3,000 | 219.05 |
| 1983-11-08 | 225 | 230 | 225 | 230 | 6,000 | 219.05 |
| 1983-11-04 | 224 | 230 | 224 | 224 | 20,000 | 213.33 |
| 1983-11-02 | 224 | 224 | 224 | 224 | 15,000 | 213.33 |
| 1983-11-01 | 224 | 224 | 224 | 224 | 11,000 | 213.33 |
| 1983-10-31 | 224 | 224 | 224 | 224 | 1,000 | 213.33 |
| 1983-10-29 | 224 | 230 | 222 | 222 | 8,000 | 211.43 |
| 1983-10-28 | 223 | 224 | 223 | 223 | 14,000 | 212.38 |
| 1983-10-27 | 223 | 223 | 223 | 223 | 3,000 | 212.38 |
| 1983-10-25 | 225 | 225 | 221 | 221 | 14,000 | 210.48 |
| 1983-10-24 | 225 | 225 | 225 | 225 | 8,000 | 214.29 |
| 1983-10-22 | 225 | 225 | 225 | 225 | 9,000 | 214.29 |
| 1983-10-21 | 224 | 225 | 224 | 225 | 10,000 | 214.29 |
| 1983-10-20 | 225 | 226 | 224 | 224 | 8,000 | 213.33 |
| 1983-10-19 | 229 | 229 | 227 | 227 | 12,000 | 216.19 |
| 1983-10-18 | 231 | 231 | 228 | 228 | 4,000 | 217.14 |
| 1983-10-14 | 229 | 229 | 229 | 229 | 6,000 | 218.10 |
| 1983-10-12 | 230 | 230 | 230 | 230 | 3,000 | 219.05 |
| 1983-10-11 | 229 | 230 | 229 | 230 | 3,000 | 219.05 |
| 1983-10-07 | 230 | 230 | 230 | 230 | 2,000 | 219.05 |
| 1983-10-06 | 230 | 230 | 230 | 230 | 1,000 | 219.05 |
| 1983-10-04 | 227 | 227 | 227 | 227 | 3,000 | 216.19 |
| 1983-10-03 | 226 | 226 | 226 | 226 | 2,000 | 215.24 |
| 1983-09-30 | 226 | 226 | 226 | 226 | 6,000 | 215.24 |
| 1983-09-28 | 225 | 226 | 225 | 226 | 5,000 | 215.24 |
| 1983-09-27 | 227 | 227 | 225 | 225 | 6,000 | 214.29 |
| 1983-09-26 | 226 | 226 | 225 | 225 | 6,000 | 214.29 |
| 1983-09-24 | 227 | 231 | 225 | 225 | 11,000 | 214.29 |
| 1983-09-22 | 225 | 225 | 225 | 225 | 5,000 | 214.29 |
| 1983-09-21 | 230 | 230 | 230 | 230 | 3,000 | 219.05 |
| 1983-09-20 | 231 | 231 | 231 | 231 | 7,000 | 220 |
| 1983-09-19 | 231 | 231 | 231 | 231 | 1,000 | 220 |
| 1983-09-17 | 235 | 235 | 230 | 230 | 24,000 | 219.05 |
| 1983-09-16 | 236 | 236 | 236 | 236 | 6,000 | 224.76 |
| 1983-09-14 | 235 | 236 | 235 | 236 | 13,000 | 224.76 |
| 1983-09-13 | 236 | 236 | 235 | 235 | 17,000 | 223.81 |
| 1983-09-09 | 235 | 236 | 235 | 236 | 10,000 | 224.76 |
| 1983-09-08 | 233 | 235 | 233 | 235 | 6,000 | 223.81 |
| 1983-09-07 | 235 | 240 | 233 | 233 | 18,000 | 221.91 |
| 1983-09-06 | 235 | 235 | 229 | 235 | 24,000 | 223.81 |
| 1983-09-05 | 236 | 236 | 235 | 235 | 7,000 | 223.81 |
| 1983-09-03 | 235 | 235 | 235 | 235 | 11,000 | 223.81 |
| 1983-09-02 | 235 | 235 | 235 | 235 | 9,000 | 223.81 |
| 1983-09-01 | 234 | 235 | 231 | 235 | 7,000 | 223.81 |
| 1983-08-31 | 235 | 235 | 235 | 235 | 2,000 | 223.81 |
| 1983-08-27 | 235 | 235 | 235 | 235 | 1,000 | 223.81 |
| 1983-08-26 | 240 | 240 | 239 | 239 | 2,000 | 227.62 |
| 1983-08-25 | 235 | 240 | 235 | 240 | 6,000 | 228.57 |
| 1983-08-24 | 240 | 240 | 240 | 240 | 1,000 | 228.57 |
| 1983-08-23 | 240 | 240 | 240 | 240 | 6,000 | 228.57 |
| 1983-08-22 | 236 | 240 | 236 | 240 | 4,000 | 228.57 |
| 1983-08-20 | 240 | 240 | 235 | 235 | 16,000 | 223.81 |
| 1983-08-17 | 235 | 236 | 235 | 236 | 13,000 | 224.76 |
| 1983-08-15 | 240 | 240 | 240 | 240 | 1,000 | 228.57 |
| 1983-08-12 | 236 | 236 | 236 | 236 | 1,000 | 224.76 |
| 1983-08-11 | 240 | 240 | 235 | 236 | 13,000 | 224.76 |
| 1983-08-10 | 236 | 240 | 236 | 240 | 6,000 | 228.57 |
| 1983-08-09 | 238 | 238 | 235 | 235 | 2,000 | 223.81 |
| 1983-08-08 | 239 | 240 | 235 | 235 | 12,000 | 223.81 |
| 1983-08-06 | 240 | 240 | 239 | 239 | 3,000 | 227.62 |
| 1983-08-05 | 240 | 240 | 240 | 240 | 8,000 | 228.57 |
| 1983-08-04 | 240 | 243 | 240 | 240 | 18,000 | 228.57 |
| 1983-08-03 | 242 | 242 | 240 | 240 | 7,000 | 228.57 |
| 1983-08-02 | 243 | 243 | 242 | 242 | 12,000 | 230.48 |
| 1983-08-01 | 243 | 243 | 243 | 243 | 6,000 | 231.43 |
| 1983-07-30 | 242 | 244 | 242 | 242 | 10,000 | 230.48 |
| 1983-07-29 | 250 | 250 | 245 | 245 | 4,000 | 233.33 |
| 1983-07-28 | 253 | 253 | 252 | 253 | 8,000 | 240.95 |
| 1983-07-27 | 245 | 253 | 245 | 253 | 5,000 | 240.95 |
| 1983-07-26 | 246 | 246 | 245 | 245 | 2,000 | 233.33 |
| 1983-07-25 | 251 | 251 | 245 | 245 | 5,000 | 233.33 |
| 1983-07-21 | 245 | 245 | 245 | 245 | 2,000 | 233.33 |
| 1983-07-19 | 242 | 242 | 242 | 242 | 1,000 | 230.48 |
| 1983-07-18 | 250 | 250 | 246 | 246 | 10,000 | 234.29 |
| 1983-07-15 | 255 | 256 | 253 | 253 | 8,000 | 240.95 |
| 1983-07-14 | 254 | 255 | 254 | 254 | 8,000 | 241.91 |
| 1983-07-13 | 235 | 235 | 235 | 235 | 3,000 | 223.81 |
| 1983-07-12 | 250 | 250 | 245 | 245 | 7,000 | 233.33 |
| 1983-07-09 | 250 | 250 | 250 | 250 | 4,000 | 238.10 |
| 1983-07-08 | 250 | 250 | 250 | 250 | 5,000 | 238.10 |
| 1983-07-07 | 250 | 250 | 250 | 250 | 3,000 | 238.10 |
| 1983-07-06 | 255 | 255 | 255 | 255 | 4,000 | 242.86 |
| 1983-07-05 | 265 | 271 | 265 | 265 | 91,000 | 252.38 |
| 1983-07-04 | 274 | 274 | 272 | 272 | 67,000 | 259.05 |
| 1983-07-02 | 275 | 275 | 274 | 274 | 172,000 | 260.95 |
| 1983-07-01 | 265 | 273 | 265 | 273 | 16,000 | 260 |
| 1983-06-30 | 274 | 274 | 265 | 270 | 6,000 | 257.14 |
| 1983-06-29 | 274 | 275 | 274 | 275 | 16,000 | 261.91 |
| 1983-06-28 | 275 | 282 | 274 | 279 | 131,000 | 265.71 |
| 1983-06-27 | 272 | 280 | 272 | 275 | 371,000 | 261.91 |
| 1983-06-25 | 272 | 272 | 270 | 272 | 10,000 | 259.05 |
| 1983-06-24 | 268 | 274 | 267 | 270 | 83,000 | 257.14 |
| 1983-06-23 | 260 | 269 | 260 | 266 | 40,000 | 253.33 |
| 1983-06-22 | 253 | 265 | 253 | 265 | 40,000 | 252.38 |
| 1983-06-21 | 235 | 255 | 235 | 253 | 46,000 | 240.95 |
| 1983-06-20 | 238 | 238 | 238 | 238 | 3,000 | 226.67 |
| 1983-06-17 | 235 | 240 | 234 | 237 | 14,000 | 225.71 |
| 1983-06-16 | 240 | 245 | 240 | 240 | 9,000 | 228.57 |
| 1983-06-15 | 240 | 240 | 235 | 235 | 9,000 | 223.81 |
| 1983-06-14 | 240 | 240 | 239 | 240 | 15,000 | 228.57 |
| 1983-06-13 | 240 | 245 | 240 | 245 | 19,000 | 233.33 |
| 1983-06-10 | 240 | 241 | 240 | 241 | 3,000 | 229.52 |
| 1983-06-09 | 241 | 241 | 240 | 240 | 11,000 | 228.57 |
| 1983-06-08 | 247 | 247 | 240 | 240 | 12,000 | 228.57 |
| 1983-06-07 | 248 | 248 | 247 | 247 | 18,000 | 235.24 |
| 1983-06-06 | 248 | 248 | 247 | 247 | 3,000 | 235.24 |
| 1983-06-04 | 247 | 247 | 246 | 246 | 11,000 | 234.29 |
| 1983-06-03 | 246 | 246 | 246 | 246 | 1,000 | 234.29 |
| 1983-06-02 | 248 | 248 | 245 | 245 | 10,000 | 233.33 |
| 1983-06-01 | 250 | 250 | 248 | 248 | 6,000 | 236.19 |
| 1983-05-31 | 251 | 252 | 250 | 251 | 17,000 | 239.05 |
| 1983-05-30 | 248 | 251 | 248 | 250 | 28,000 | 238.10 |
| 1983-05-28 | 255 | 255 | 248 | 248 | 21,000 | 236.19 |
| 1983-05-27 | 260 | 270 | 260 | 260 | 38,000 | 247.62 |
| 1983-05-26 | 250 | 254 | 250 | 250 | 18,000 | 238.10 |
| 1983-05-25 | 250 | 255 | 248 | 248 | 9,000 | 236.19 |
| 1983-05-24 | 250 | 250 | 250 | 250 | 6,000 | 238.10 |
| 1983-05-23 | 260 | 260 | 250 | 250 | 16,000 | 238.10 |
| 1983-05-20 | 260 | 260 | 260 | 260 | 3,000 | 247.62 |
| 1983-05-19 | 260 | 260 | 260 | 260 | 5,000 | 247.62 |
| 1983-05-17 | 255 | 255 | 255 | 255 | 1,000 | 242.86 |
| 1983-05-16 | 265 | 265 | 260 | 260 | 3,000 | 247.62 |
| 1983-05-14 | 265 | 265 | 265 | 265 | 4,000 | 252.38 |
| 1983-05-13 | 255 | 260 | 253 | 260 | 6,000 | 247.62 |
| 1983-05-12 | 260 | 260 | 259 | 259 | 5,000 | 246.67 |
| 1983-05-11 | 260 | 261 | 260 | 260 | 21,000 | 247.62 |
| 1983-05-10 | 260 | 269 | 260 | 261 | 26,000 | 248.57 |
| 1983-05-09 | 255 | 265 | 255 | 265 | 27,000 | 252.38 |
| 1983-05-07 | 250 | 250 | 250 | 250 | 24,000 | 238.10 |
| 1983-05-06 | 242 | 250 | 242 | 250 | 17,000 | 238.10 |
| 1983-05-04 | 250 | 250 | 240 | 240 | 8,000 | 228.57 |
| 1983-05-02 | 256 | 260 | 252 | 252 | 9,000 | 240 |
| 1983-04-30 | 261 | 261 | 256 | 256 | 18,000 | 243.81 |
| 1983-04-28 | 265 | 265 | 256 | 256 | 33,000 | 243.81 |
| 1983-04-27 | 267 | 267 | 260 | 260 | 5,000 | 247.62 |
| 1983-04-26 | 270 | 273 | 267 | 267 | 11,000 | 254.29 |
| 1983-04-25 | 269 | 274 | 269 | 274 | 9,000 | 260.95 |
| 1983-04-23 | 256 | 265 | 256 | 265 | 8,000 | 252.38 |
| 1983-04-22 | 262 | 262 | 256 | 260 | 14,000 | 247.62 |
| 1983-04-21 | 250 | 260 | 248 | 260 | 25,000 | 247.62 |
| 1983-04-20 | 242 | 248 | 240 | 248 | 21,000 | 236.19 |
| 1983-04-19 | 241 | 242 | 241 | 242 | 4,000 | 230.48 |
| 1983-04-15 | 240 | 240 | 240 | 240 | 7,000 | 228.57 |
| 1983-04-14 | 240 | 240 | 240 | 240 | 2,000 | 228.57 |
| 1983-04-13 | 240 | 240 | 240 | 240 | 6,000 | 228.57 |
| 1983-04-12 | 242 | 242 | 240 | 240 | 2,000 | 228.57 |
| 1983-04-11 | 243 | 243 | 243 | 243 | 2,000 | 231.43 |
| 1983-04-09 | 244 | 244 | 243 | 243 | 7,000 | 231.43 |
| 1983-04-08 | 249 | 249 | 246 | 246 | 7,000 | 234.29 |
| 1983-04-07 | 240 | 244 | 240 | 244 | 3,000 | 232.38 |
| 1983-04-06 | 235 | 240 | 235 | 240 | 14,000 | 228.57 |
| 1983-04-04 | 250 | 250 | 250 | 250 | 4,000 | 238.10 |
| 1983-04-02 | 257 | 257 | 257 | 257 | 1,000 | 244.76 |
| 1983-04-01 | 262 | 262 | 257 | 257 | 9,000 | 244.76 |
| 1983-03-31 | 263 | 263 | 257 | 257 | 9,000 | 244.76 |
| 1983-03-30 | 257 | 263 | 257 | 263 | 8,000 | 250.48 |
| 1983-03-29 | 247 | 247 | 247 | 247 | 2,000 | 235.24 |
| 1983-03-28 | 244 | 244 | 244 | 244 | 2,000 | 232.38 |
| 1983-03-26 | 259 | 259 | 253 | 259 | 23,000 | 224.24 |
| 1983-03-25 | 259 | 260 | 250 | 252 | 60,000 | 218.18 |
| 1983-03-24 | 255 | 260 | 255 | 260 | 40,000 | 225.11 |
| 1983-03-23 | 260 | 266 | 255 | 266 | 13,000 | 230.30 |
| 1983-03-22 | 261 | 267 | 261 | 267 | 14,000 | 231.17 |
| 1983-03-18 | 265 | 267 | 260 | 267 | 24,000 | 231.17 |
| 1983-03-17 | 267 | 268 | 265 | 268 | 26,000 | 232.04 |
| 1983-03-16 | 269 | 270 | 269 | 269 | 6,000 | 232.90 |
| 1983-03-15 | 267 | 267 | 265 | 267 | 18,000 | 231.17 |
| 1983-03-14 | 277 | 277 | 265 | 267 | 15,000 | 231.17 |
| 1983-03-12 | 277 | 280 | 275 | 280 | 26,000 | 242.42 |
| 1983-03-11 | 280 | 285 | 277 | 284 | 38,000 | 245.89 |
| 1983-03-10 | 280 | 285 | 280 | 285 | 21,000 | 246.75 |
| 1983-03-09 | 281 | 285 | 275 | 285 | 25,000 | 246.75 |
| 1983-03-08 | 281 | 281 | 280 | 280 | 8,000 | 242.42 |
| 1983-03-07 | 285 | 285 | 280 | 280 | 5,000 | 242.42 |
| 1983-03-05 | 283 | 283 | 283 | 283 | 2,000 | 245.02 |
| 1983-03-04 | 284 | 284 | 284 | 284 | 4,000 | 245.89 |
| 1983-03-03 | 282 | 289 | 282 | 289 | 18,000 | 250.22 |
| 1983-03-02 | 273 | 281 | 273 | 281 | 8,000 | 243.29 |
| 1983-03-01 | 270 | 274 | 270 | 274 | 13,000 | 237.23 |
| 1983-02-28 | 274 | 274 | 265 | 265 | 22,000 | 229.44 |
| 1983-02-26 | 280 | 280 | 280 | 280 | 2,000 | 242.42 |
| 1983-02-25 | 280 | 285 | 280 | 285 | 9,000 | 246.75 |
| 1983-02-24 | 279 | 285 | 279 | 285 | 12,000 | 246.75 |
| 1983-02-23 | 270 | 280 | 265 | 280 | 12,000 | 242.42 |
| 1983-02-22 | 270 | 270 | 269 | 270 | 8,000 | 233.77 |
| 1983-02-21 | 280 | 280 | 265 | 278 | 28,000 | 240.69 |
| 1983-02-18 | 275 | 280 | 275 | 280 | 4,000 | 242.42 |
| 1983-02-17 | 280 | 280 | 275 | 280 | 11,000 | 242.42 |
| 1983-02-15 | 280 | 280 | 280 | 280 | 20,000 | 242.42 |
| 1983-02-14 | 277 | 281 | 277 | 280 | 17,000 | 242.42 |
| 1983-02-12 | 287 | 287 | 275 | 275 | 10,000 | 238.10 |
| 1983-02-10 | 287 | 289 | 285 | 286 | 25,000 | 247.62 |
| 1983-02-09 | 286 | 287 | 285 | 287 | 16,000 | 248.49 |
| 1983-02-08 | 295 | 295 | 285 | 285 | 7,000 | 246.75 |
| 1983-02-07 | 300 | 300 | 295 | 295 | 10,000 | 255.41 |
| 1983-02-05 | 300 | 300 | 300 | 300 | 6,000 | 259.74 |
| 1983-02-04 | 300 | 300 | 300 | 300 | 13,000 | 259.74 |
| 1983-02-03 | 301 | 301 | 300 | 300 | 8,000 | 259.74 |
| 1983-02-02 | 301 | 301 | 300 | 300 | 4,000 | 259.74 |
| 1983-02-01 | 300 | 300 | 300 | 300 | 4,000 | 259.74 |
| 1983-01-31 | 297 | 300 | 297 | 298 | 16,000 | 258.01 |
| 1983-01-29 | 301 | 301 | 301 | 301 | 3,000 | 260.61 |
| 1983-01-28 | 305 | 310 | 301 | 301 | 12,000 | 260.61 |
| 1983-01-27 | 306 | 306 | 306 | 306 | 1,000 | 264.94 |
| 1983-01-26 | 304 | 310 | 304 | 304 | 11,000 | 263.20 |
| 1983-01-25 | 304 | 305 | 304 | 305 | 3,000 | 264.07 |
| 1983-01-24 | 305 | 305 | 305 | 305 | 3,000 | 264.07 |
| 1983-01-22 | 310 | 310 | 303 | 303 | 9,000 | 262.34 |
| 1983-01-21 | 307 | 307 | 306 | 306 | 12,000 | 264.94 |
| 1983-01-19 | 315 | 317 | 315 | 317 | 8,000 | 274.46 |
| 1983-01-18 | 315 | 315 | 313 | 315 | 11,000 | 272.73 |
| 1983-01-17 | 316 | 324 | 314 | 314 | 6,000 | 271.86 |
| 1983-01-14 | 316 | 319 | 310 | 319 | 15,000 | 276.19 |
| 1983-01-13 | 316 | 323 | 316 | 316 | 7,000 | 273.59 |
| 1983-01-12 | 316 | 316 | 316 | 316 | 19,000 | 273.59 |
| 1983-01-11 | 316 | 317 | 316 | 317 | 5,000 | 274.46 |
| 1983-01-10 | 317 | 317 | 316 | 316 | 27,000 | 273.59 |
| 1983-01-08 | 316 | 316 | 316 | 316 | 4,000 | 273.59 |
| 1983-01-07 | 316 | 316 | 316 | 316 | 20,000 | 273.59 |
| 1983-01-06 | 316 | 316 | 316 | 316 | 10,000 | 273.59 |
| 1983-01-05 | 319 | 319 | 315 | 315 | 7,000 | 272.73 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
