6379 レイズネクスト(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1985-12-27 | 235 | 235 | 230 | 235 | 4,000 | 235 |
| 1985-12-26 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 1985-12-25 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1985-12-24 | 235 | 235 | 231 | 231 | 8,000 | 231 |
| 1985-12-23 | 237 | 240 | 237 | 237 | 9,000 | 237 |
| 1985-12-20 | 237 | 240 | 237 | 240 | 15,000 | 240 |
| 1985-12-19 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 1985-12-18 | 237 | 237 | 237 | 237 | 11,000 | 237 |
| 1985-12-17 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1985-12-16 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1985-12-13 | 236 | 236 | 236 | 236 | 11,000 | 236 |
| 1985-12-12 | 238 | 238 | 238 | 238 | 6,000 | 238 |
| 1985-12-11 | 247 | 247 | 240 | 240 | 10,000 | 240 |
| 1985-12-10 | 238 | 248 | 238 | 248 | 12,000 | 248 |
| 1985-12-09 | 240 | 240 | 239 | 240 | 10,000 | 240 |
| 1985-12-07 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 1985-12-06 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1985-12-03 | 250 | 250 | 240 | 250 | 7,000 | 250 |
| 1985-12-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1985-11-30 | 245 | 245 | 237 | 237 | 15,000 | 237 |
| 1985-11-29 | 240 | 245 | 240 | 245 | 9,000 | 245 |
| 1985-11-28 | 240 | 240 | 237 | 237 | 21,000 | 237 |
| 1985-11-27 | 240 | 240 | 236 | 236 | 4,000 | 236 |
| 1985-11-26 | 237 | 240 | 237 | 240 | 3,000 | 240 |
| 1985-11-25 | 236 | 240 | 236 | 236 | 5,000 | 236 |
| 1985-11-22 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1985-11-21 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1985-11-20 | 236 | 236 | 233 | 233 | 4,000 | 233 |
| 1985-11-19 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 1985-11-16 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 1985-11-15 | 244 | 244 | 236 | 236 | 4,000 | 236 |
| 1985-11-14 | 234 | 235 | 233 | 235 | 5,000 | 235 |
| 1985-11-13 | 240 | 240 | 234 | 235 | 6,000 | 235 |
| 1985-11-12 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 1985-11-11 | 240 | 240 | 230 | 230 | 3,000 | 230 |
| 1985-11-08 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 1985-11-07 | 247 | 250 | 245 | 245 | 15,000 | 245 |
| 1985-11-02 | 254 | 257 | 254 | 257 | 11,000 | 257 |
| 1985-11-01 | 256 | 258 | 256 | 258 | 11,000 | 258 |
| 1985-10-31 | 255 | 260 | 250 | 257 | 49,000 | 257 |
| 1985-10-30 | 275 | 275 | 268 | 270 | 83,000 | 270 |
| 1985-10-29 | 245 | 245 | 239 | 240 | 425,000 | 240 |
| 1985-10-28 | 236 | 240 | 236 | 240 | 12,000 | 240 |
| 1985-10-26 | 236 | 236 | 231 | 231 | 7,000 | 231 |
| 1985-10-25 | 238 | 238 | 238 | 238 | 9,000 | 238 |
| 1985-10-24 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 1985-10-23 | 236 | 239 | 235 | 239 | 6,000 | 239 |
| 1985-10-22 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1985-10-21 | 235 | 235 | 228 | 228 | 15,000 | 228 |
| 1985-10-19 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-10-18 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 1985-10-17 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-10-16 | 226 | 227 | 225 | 227 | 5,000 | 227 |
| 1985-10-15 | 226 | 226 | 225 | 225 | 7,000 | 225 |
| 1985-10-14 | 226 | 226 | 225 | 225 | 5,000 | 225 |
| 1985-10-11 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1985-10-08 | 224 | 225 | 224 | 224 | 12,000 | 224 |
| 1985-10-07 | 224 | 224 | 224 | 224 | 7,000 | 224 |
| 1985-10-05 | 226 | 226 | 224 | 224 | 11,000 | 224 |
| 1985-10-04 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 1985-10-03 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 1985-10-02 | 228 | 228 | 226 | 226 | 25,000 | 226 |
| 1985-10-01 | 228 | 230 | 228 | 228 | 23,000 | 228 |
| 1985-09-30 | 230 | 230 | 226 | 226 | 5,000 | 226 |
| 1985-09-27 | 228 | 228 | 226 | 226 | 14,000 | 226 |
| 1985-09-26 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 1985-09-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-09-24 | 232 | 232 | 230 | 230 | 19,000 | 230 |
| 1985-09-21 | 233 | 234 | 233 | 234 | 2,000 | 234 |
| 1985-09-20 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1985-09-19 | 230 | 230 | 230 | 230 | 17,000 | 230 |
| 1985-09-18 | 237 | 237 | 234 | 234 | 7,000 | 234 |
| 1985-09-17 | 239 | 239 | 237 | 237 | 4,000 | 237 |
| 1985-09-13 | 240 | 240 | 234 | 240 | 19,000 | 240 |
| 1985-09-12 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 1985-09-11 | 240 | 240 | 239 | 239 | 5,000 | 239 |
| 1985-09-10 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1985-09-09 | 240 | 240 | 236 | 236 | 6,000 | 236 |
| 1985-09-07 | 239 | 240 | 236 | 236 | 4,000 | 236 |
| 1985-09-06 | 240 | 240 | 239 | 239 | 2,000 | 239 |
| 1985-09-05 | 245 | 245 | 235 | 235 | 10,000 | 235 |
| 1985-09-04 | 245 | 245 | 241 | 245 | 4,000 | 245 |
| 1985-09-03 | 234 | 234 | 231 | 231 | 5,000 | 231 |
| 1985-09-02 | 229 | 230 | 229 | 230 | 20,000 | 230 |
| 1985-08-31 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-08-30 | 236 | 236 | 228 | 228 | 11,000 | 228 |
| 1985-08-29 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1985-08-28 | 236 | 236 | 228 | 228 | 15,000 | 228 |
| 1985-08-27 | 249 | 249 | 236 | 236 | 7,000 | 236 |
| 1985-08-26 | 235 | 235 | 228 | 234 | 35,000 | 234 |
| 1985-08-24 | 231 | 235 | 230 | 230 | 15,000 | 230 |
| 1985-08-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-08-21 | 235 | 235 | 231 | 231 | 4,000 | 231 |
| 1985-08-20 | 236 | 236 | 230 | 230 | 12,000 | 230 |
| 1985-08-19 | 231 | 231 | 222 | 230 | 10,000 | 230 |
| 1985-08-17 | 231 | 231 | 231 | 231 | 7,000 | 231 |
| 1985-08-15 | 235 | 250 | 220 | 230 | 27,000 | 230 |
| 1985-08-14 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 1985-08-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1985-08-12 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 1985-08-07 | 236 | 236 | 236 | 236 | 6,000 | 236 |
| 1985-08-06 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 1985-08-05 | 240 | 240 | 236 | 236 | 4,000 | 236 |
| 1985-08-02 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 1985-08-01 | 240 | 245 | 240 | 245 | 11,000 | 245 |
| 1985-07-31 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 1985-07-30 | 242 | 250 | 242 | 250 | 13,000 | 250 |
| 1985-07-29 | 250 | 250 | 241 | 242 | 436,000 | 242 |
| 1985-07-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1985-07-26 | 245 | 255 | 245 | 255 | 6,000 | 255 |
| 1985-07-25 | 255 | 255 | 250 | 255 | 32,000 | 255 |
| 1985-07-23 | 260 | 260 | 256 | 260 | 26,000 | 260 |
| 1985-07-22 | 265 | 265 | 260 | 260 | 23,000 | 260 |
| 1985-07-20 | 257 | 260 | 257 | 260 | 8,000 | 260 |
| 1985-07-19 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 1985-07-18 | 255 | 256 | 255 | 255 | 13,000 | 255 |
| 1985-07-17 | 251 | 255 | 250 | 250 | 11,000 | 250 |
| 1985-07-16 | 250 | 251 | 250 | 251 | 12,000 | 251 |
| 1985-07-15 | 257 | 257 | 250 | 251 | 8,000 | 251 |
| 1985-07-12 | 261 | 261 | 260 | 260 | 22,000 | 260 |
| 1985-07-11 | 265 | 265 | 261 | 262 | 8,000 | 262 |
| 1985-07-10 | 270 | 270 | 265 | 265 | 17,000 | 265 |
| 1985-07-09 | 267 | 272 | 265 | 272 | 29,000 | 272 |
| 1985-07-08 | 262 | 270 | 262 | 265 | 27,000 | 265 |
| 1985-07-06 | 262 | 270 | 262 | 263 | 16,000 | 263 |
| 1985-07-05 | 260 | 270 | 260 | 261 | 37,000 | 261 |
| 1985-07-04 | 265 | 270 | 260 | 268 | 33,000 | 268 |
| 1985-07-03 | 278 | 278 | 268 | 268 | 69,000 | 268 |
| 1985-07-02 | 270 | 278 | 263 | 276 | 41,000 | 276 |
| 1985-07-01 | 261 | 270 | 255 | 260 | 83,000 | 260 |
| 1985-06-29 | 250 | 254 | 245 | 254 | 62,000 | 254 |
| 1985-06-28 | 268 | 268 | 245 | 245 | 74,000 | 245 |
| 1985-06-27 | 279 | 280 | 260 | 268 | 150,000 | 268 |
| 1985-06-26 | 277 | 280 | 273 | 274 | 294,000 | 274 |
| 1985-06-25 | 273 | 277 | 258 | 269 | 370,000 | 269 |
| 1985-06-24 | 238 | 257 | 235 | 253 | 188,000 | 253 |
| 1985-06-22 | 233 | 233 | 225 | 230 | 9,000 | 230 |
| 1985-06-21 | 231 | 231 | 230 | 230 | 10,000 | 230 |
| 1985-06-20 | 230 | 230 | 230 | 230 | 13,000 | 230 |
| 1985-06-19 | 233 | 233 | 228 | 230 | 36,000 | 230 |
| 1985-06-18 | 236 | 236 | 235 | 235 | 18,000 | 235 |
| 1985-06-17 | 231 | 236 | 231 | 231 | 8,000 | 231 |
| 1985-06-15 | 235 | 236 | 235 | 236 | 7,000 | 236 |
| 1985-06-13 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1985-06-12 | 235 | 236 | 235 | 236 | 16,000 | 236 |
| 1985-06-11 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1985-06-10 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1985-06-07 | 227 | 230 | 226 | 230 | 10,000 | 230 |
| 1985-06-06 | 225 | 227 | 223 | 224 | 4,000 | 224 |
| 1985-06-05 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1985-06-04 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1985-06-03 | 231 | 235 | 231 | 235 | 12,000 | 235 |
| 1985-06-01 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 1985-05-31 | 230 | 230 | 228 | 228 | 3,000 | 228 |
| 1985-05-30 | 223 | 230 | 223 | 230 | 4,000 | 230 |
| 1985-05-29 | 225 | 226 | 222 | 223 | 21,000 | 223 |
| 1985-05-28 | 235 | 235 | 234 | 235 | 9,000 | 235 |
| 1985-05-27 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1985-05-25 | 233 | 235 | 233 | 235 | 7,000 | 235 |
| 1985-05-24 | 225 | 235 | 225 | 235 | 3,000 | 235 |
| 1985-05-23 | 223 | 223 | 221 | 221 | 12,000 | 221 |
| 1985-05-22 | 225 | 225 | 222 | 222 | 24,000 | 222 |
| 1985-05-21 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 1985-05-20 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 1985-05-18 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1985-05-16 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1985-05-15 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 1985-05-14 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 1985-05-10 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 1985-05-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-05-01 | 220 | 221 | 220 | 221 | 15,000 | 221 |
| 1985-04-26 | 220 | 220 | 220 | 220 | 15,000 | 220 |
| 1985-04-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-04-20 | 220 | 220 | 220 | 220 | 19,000 | 220 |
| 1985-04-19 | 230 | 230 | 220 | 220 | 33,000 | 220 |
| 1985-04-18 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 1985-04-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-04-12 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1985-04-10 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1985-04-09 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1985-04-08 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1985-04-06 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 1985-04-05 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 1985-04-02 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 1985-04-01 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1985-03-30 | 240 | 240 | 230 | 230 | 4,000 | 230 |
| 1985-03-29 | 240 | 240 | 235 | 235 | 4,000 | 235 |
| 1985-03-27 | 254 | 254 | 250 | 250 | 13,000 | 250 |
| 1985-03-26 | 230 | 260 | 225 | 255 | 69,000 | 255 |
| 1985-03-25 | 230 | 230 | 225 | 230 | 435,000 | 230 |
| 1985-03-22 | 226 | 230 | 226 | 230 | 12,000 | 230 |
| 1985-03-20 | 229 | 229 | 226 | 226 | 2,000 | 226 |
| 1985-03-19 | 230 | 230 | 230 | 230 | 22,000 | 230 |
| 1985-03-15 | 233 | 233 | 230 | 230 | 6,000 | 230 |
| 1985-03-13 | 235 | 235 | 234 | 234 | 5,000 | 234 |
| 1985-03-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-03-11 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-03-08 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1985-03-07 | 240 | 241 | 233 | 234 | 11,000 | 234 |
| 1985-03-05 | 231 | 238 | 231 | 238 | 8,000 | 238 |
| 1985-03-02 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1985-03-01 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1985-02-28 | 249 | 249 | 240 | 246 | 18,000 | 246 |
| 1985-02-27 | 228 | 250 | 228 | 249 | 28,000 | 249 |
| 1985-02-26 | 233 | 240 | 226 | 226 | 705,000 | 226 |
| 1985-02-25 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1985-02-23 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 1985-02-22 | 248 | 250 | 240 | 240 | 29,000 | 240 |
| 1985-02-21 | 241 | 250 | 241 | 250 | 4,000 | 250 |
| 1985-02-20 | 230 | 230 | 230 | 230 | 13,000 | 230 |
| 1985-02-18 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 1985-02-16 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1985-02-15 | 226 | 226 | 225 | 225 | 8,000 | 225 |
| 1985-02-14 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-02-12 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1985-02-07 | 223 | 223 | 222 | 222 | 6,000 | 222 |
| 1985-02-05 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1985-02-04 | 220 | 225 | 220 | 220 | 19,000 | 220 |
| 1985-01-31 | 233 | 233 | 225 | 225 | 9,000 | 225 |
| 1985-01-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-01-29 | 235 | 235 | 225 | 225 | 6,000 | 225 |
| 1985-01-28 | 234 | 235 | 234 | 235 | 3,000 | 235 |
| 1985-01-26 | 235 | 235 | 234 | 234 | 7,000 | 234 |
| 1985-01-25 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 1985-01-21 | 235 | 236 | 235 | 236 | 6,000 | 236 |
| 1985-01-18 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1985-01-17 | 226 | 226 | 226 | 226 | 17,000 | 226 |
| 1985-01-16 | 226 | 226 | 225 | 225 | 12,000 | 225 |
| 1985-01-10 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1985-01-09 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-01-08 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 1985-01-07 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1985-01-04 | 230 | 230 | 225 | 225 | 2,000 | 225 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
