6379 レイズネクスト(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 231 | 231 | 230 | 230 | 14,000 | 230 |
| 1984-12-26 | 232 | 232 | 232 | 232 | 7,000 | 232 |
| 1984-12-25 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 1984-12-24 | 231 | 232 | 231 | 232 | 6,000 | 232 |
| 1984-12-22 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1984-12-21 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1984-12-20 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 1984-12-19 | 231 | 232 | 231 | 232 | 3,000 | 232 |
| 1984-12-18 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1984-12-17 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 1984-12-15 | 240 | 240 | 238 | 238 | 2,000 | 238 |
| 1984-12-14 | 232 | 240 | 232 | 240 | 10,000 | 240 |
| 1984-12-12 | 232 | 232 | 232 | 232 | 7,000 | 232 |
| 1984-12-11 | 235 | 235 | 232 | 232 | 22,000 | 232 |
| 1984-12-07 | 233 | 233 | 232 | 232 | 6,000 | 232 |
| 1984-12-06 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1984-12-05 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 1984-12-04 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 1984-12-03 | 230 | 230 | 230 | 230 | 24,000 | 230 |
| 1984-11-30 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1984-11-29 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 1984-11-28 | 241 | 243 | 241 | 243 | 2,000 | 243 |
| 1984-11-27 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 1984-11-26 | 240 | 240 | 240 | 240 | 12,000 | 240 |
| 1984-11-22 | 240 | 241 | 240 | 241 | 12,000 | 241 |
| 1984-11-21 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1984-11-20 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1984-11-19 | 235 | 236 | 235 | 236 | 6,000 | 236 |
| 1984-11-15 | 245 | 245 | 235 | 235 | 2,000 | 235 |
| 1984-11-14 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1984-11-13 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1984-11-08 | 270 | 270 | 270 | 270 | 23,000 | 270 |
| 1984-11-02 | 265 | 265 | 265 | 265 | 17,000 | 265 |
| 1984-11-01 | 255 | 255 | 254 | 254 | 30,000 | 254 |
| 1984-10-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1984-10-29 | 250 | 260 | 250 | 255 | 25,000 | 255 |
| 1984-10-25 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 1984-10-24 | 234 | 234 | 230 | 230 | 9,000 | 230 |
| 1984-10-23 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1984-10-20 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1984-10-19 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 1984-10-18 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1984-10-17 | 232 | 232 | 231 | 231 | 8,000 | 231 |
| 1984-10-16 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1984-10-15 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1984-10-12 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1984-10-09 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1984-10-08 | 230 | 230 | 226 | 226 | 5,000 | 226 |
| 1984-10-01 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 1984-09-28 | 260 | 260 | 257 | 257 | 50,000 | 257 |
| 1984-09-27 | 240 | 250 | 240 | 250 | 9,000 | 250 |
| 1984-09-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1984-09-22 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1984-09-21 | 230 | 230 | 227 | 227 | 31,000 | 227 |
| 1984-09-20 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1984-09-18 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1984-09-14 | 232 | 232 | 230 | 231 | 5,000 | 231 |
| 1984-09-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1984-09-12 | 226 | 227 | 226 | 227 | 22,000 | 227 |
| 1984-09-11 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1984-09-10 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1984-09-07 | 240 | 240 | 239 | 239 | 7,000 | 239 |
| 1984-09-06 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 1984-09-05 | 245 | 252 | 245 | 252 | 13,000 | 252 |
| 1984-09-03 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1984-08-31 | 230 | 230 | 225 | 226 | 10,000 | 226 |
| 1984-08-27 | 238 | 238 | 230 | 230 | 9,000 | 230 |
| 1984-08-18 | 273 | 273 | 273 | 273 | 10,000 | 273 |
| 1984-08-17 | 274 | 275 | 274 | 274 | 101,000 | 274 |
| 1984-08-08 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 1984-08-07 | 250 | 265 | 250 | 265 | 77,000 | 265 |
| 1984-08-06 | 220 | 221 | 220 | 220 | 9,000 | 220 |
| 1984-08-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1984-07-31 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1984-07-26 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1984-07-25 | 239 | 239 | 239 | 239 | 14,000 | 239 |
| 1984-07-24 | 241 | 241 | 241 | 241 | 7,000 | 241 |
| 1984-07-23 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 1984-07-21 | 241 | 243 | 241 | 243 | 5,000 | 243 |
| 1984-07-20 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 1984-07-19 | 247 | 248 | 247 | 247 | 10,000 | 247 |
| 1984-07-18 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1984-07-17 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 1984-07-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1984-07-11 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 1984-07-10 | 255 | 265 | 255 | 265 | 23,000 | 265 |
| 1984-07-07 | 240 | 240 | 240 | 240 | 14,000 | 240 |
| 1984-07-06 | 240 | 245 | 240 | 245 | 17,000 | 245 |
| 1984-07-05 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1984-07-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1984-07-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1984-07-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1984-06-30 | 244 | 245 | 244 | 245 | 14,000 | 245 |
| 1984-06-29 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1984-06-28 | 240 | 245 | 240 | 245 | 6,000 | 245 |
| 1984-06-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1984-06-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1984-06-23 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1984-06-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1984-06-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1984-06-20 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1984-06-19 | 240 | 245 | 235 | 235 | 7,000 | 235 |
| 1984-06-18 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1984-06-16 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1984-06-15 | 230 | 231 | 230 | 231 | 5,000 | 231 |
| 1984-06-14 | 225 | 230 | 225 | 230 | 5,000 | 230 |
| 1984-06-13 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1984-06-12 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1984-06-11 | 225 | 225 | 220 | 220 | 6,000 | 220 |
| 1984-06-08 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1984-06-06 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1984-06-05 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1984-06-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1984-06-02 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1984-06-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1984-05-31 | 235 | 235 | 230 | 230 | 7,000 | 230 |
| 1984-05-30 | 221 | 230 | 221 | 230 | 28,000 | 230 |
| 1984-05-29 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1984-05-28 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1984-05-26 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 1984-05-24 | 230 | 235 | 230 | 235 | 10,000 | 235 |
| 1984-05-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1984-05-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1984-05-14 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 1984-05-10 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1984-05-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-05-07 | 270 | 275 | 270 | 275 | 20,000 | 275 |
| 1984-04-27 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1984-04-25 | 270 | 275 | 268 | 275 | 10,000 | 275 |
| 1984-04-24 | 271 | 271 | 271 | 271 | 20,000 | 271 |
| 1984-04-23 | 266 | 266 | 261 | 266 | 12,000 | 266 |
| 1984-04-21 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1984-04-18 | 280 | 280 | 279 | 280 | 11,000 | 280 |
| 1984-04-17 | 283 | 283 | 281 | 281 | 52,000 | 281 |
| 1984-04-16 | 275 | 280 | 275 | 280 | 6,000 | 280 |
| 1984-04-13 | 275 | 280 | 275 | 275 | 24,000 | 275 |
| 1984-04-12 | 261 | 270 | 261 | 270 | 5,000 | 270 |
| 1984-04-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1984-04-10 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1984-04-09 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1984-04-06 | 252 | 252 | 250 | 250 | 12,000 | 250 |
| 1984-04-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1984-04-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1984-04-02 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1984-03-30 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1984-03-28 | 251 | 251 | 251 | 251 | 7,000 | 251 |
| 1984-03-27 | 290 | 290 | 290 | 290 | 54,000 | 276.19 |
| 1984-03-26 | 290 | 295 | 290 | 294 | 187,000 | 280 |
| 1984-03-24 | 290 | 295 | 288 | 295 | 39,000 | 280.95 |
| 1984-03-23 | 280 | 290 | 280 | 290 | 47,000 | 276.19 |
| 1984-03-22 | 280 | 280 | 280 | 280 | 4,000 | 266.67 |
| 1984-03-21 | 279 | 280 | 279 | 280 | 7,000 | 266.67 |
| 1984-03-19 | 275 | 280 | 274 | 280 | 44,000 | 266.67 |
| 1984-03-16 | 280 | 280 | 275 | 275 | 70,000 | 261.91 |
| 1984-03-15 | 276 | 280 | 276 | 276 | 7,000 | 262.86 |
| 1984-03-14 | 275 | 280 | 275 | 275 | 34,000 | 261.91 |
| 1984-03-13 | 285 | 285 | 280 | 280 | 10,000 | 266.67 |
| 1984-03-12 | 285 | 289 | 285 | 285 | 29,000 | 271.43 |
| 1984-03-09 | 289 | 290 | 289 | 289 | 169,000 | 275.24 |
| 1984-03-08 | 280 | 288 | 280 | 288 | 25,000 | 274.29 |
| 1984-03-07 | 280 | 281 | 280 | 280 | 57,000 | 266.67 |
| 1984-03-06 | 284 | 284 | 280 | 280 | 35,000 | 266.67 |
| 1984-03-05 | 287 | 287 | 280 | 280 | 61,000 | 266.67 |
| 1984-03-03 | 266 | 282 | 266 | 282 | 13,000 | 268.57 |
| 1984-03-02 | 271 | 271 | 263 | 263 | 116,000 | 250.48 |
| 1984-03-01 | 280 | 280 | 275 | 277 | 15,000 | 263.81 |
| 1984-02-29 | 285 | 285 | 280 | 280 | 21,000 | 266.67 |
| 1984-02-28 | 284 | 290 | 284 | 284 | 52,000 | 270.48 |
| 1984-02-27 | 289 | 297 | 277 | 280 | 242,000 | 266.67 |
| 1984-02-25 | 281 | 284 | 280 | 284 | 30,000 | 270.48 |
| 1984-02-24 | 283 | 283 | 278 | 280 | 84,000 | 266.67 |
| 1984-02-23 | 263 | 285 | 263 | 280 | 66,000 | 266.67 |
| 1984-02-22 | 251 | 263 | 251 | 263 | 126,000 | 250.48 |
| 1984-02-21 | 259 | 259 | 255 | 256 | 8,000 | 243.81 |
| 1984-02-20 | 250 | 260 | 250 | 260 | 22,000 | 247.62 |
| 1984-02-18 | 260 | 260 | 260 | 260 | 8,000 | 247.62 |
| 1984-02-17 | 250 | 260 | 250 | 260 | 6,000 | 247.62 |
| 1984-02-14 | 263 | 265 | 260 | 260 | 31,000 | 247.62 |
| 1984-02-13 | 262 | 264 | 261 | 263 | 17,000 | 250.48 |
| 1984-02-10 | 256 | 263 | 256 | 258 | 33,000 | 245.71 |
| 1984-02-09 | 252 | 255 | 252 | 253 | 12,000 | 240.95 |
| 1984-02-08 | 254 | 254 | 250 | 251 | 54,000 | 239.05 |
| 1984-02-07 | 252 | 252 | 250 | 252 | 23,000 | 240 |
| 1984-02-04 | 249 | 249 | 249 | 249 | 1,000 | 237.14 |
| 1984-02-03 | 250 | 255 | 250 | 255 | 12,000 | 242.86 |
| 1984-02-02 | 250 | 251 | 250 | 251 | 8,000 | 239.05 |
| 1984-02-01 | 251 | 251 | 251 | 251 | 2,000 | 239.05 |
| 1984-01-31 | 250 | 250 | 250 | 250 | 29,000 | 238.10 |
| 1984-01-30 | 251 | 252 | 250 | 252 | 9,000 | 240 |
| 1984-01-28 | 254 | 254 | 251 | 252 | 6,000 | 240 |
| 1984-01-27 | 248 | 255 | 248 | 253 | 10,000 | 240.95 |
| 1984-01-26 | 249 | 250 | 247 | 247 | 27,000 | 235.24 |
| 1984-01-25 | 247 | 250 | 247 | 250 | 11,000 | 238.10 |
| 1984-01-24 | 245 | 250 | 245 | 249 | 23,000 | 237.14 |
| 1984-01-23 | 240 | 240 | 236 | 240 | 27,000 | 228.57 |
| 1984-01-21 | 245 | 245 | 240 | 240 | 8,000 | 228.57 |
| 1984-01-20 | 236 | 240 | 235 | 240 | 17,000 | 228.57 |
| 1984-01-19 | 238 | 240 | 232 | 232 | 58,000 | 220.95 |
| 1984-01-18 | 237 | 237 | 237 | 237 | 1,000 | 225.71 |
| 1984-01-17 | 236 | 236 | 236 | 236 | 3,000 | 224.76 |
| 1984-01-13 | 236 | 236 | 236 | 236 | 4,000 | 224.76 |
| 1984-01-12 | 235 | 235 | 235 | 235 | 3,000 | 223.81 |
| 1984-01-11 | 234 | 234 | 234 | 234 | 5,000 | 222.86 |
| 1984-01-09 | 234 | 234 | 234 | 234 | 3,000 | 222.86 |
| 1984-01-07 | 240 | 240 | 233 | 233 | 3,000 | 221.91 |
| 1984-01-06 | 240 | 240 | 240 | 240 | 8,000 | 228.57 |
| 1984-01-05 | 231 | 241 | 231 | 241 | 5,000 | 229.52 |
| 1984-01-04 | 236 | 241 | 236 | 241 | 2,000 | 229.52 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
