6379 レイズネクスト(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	266	266	262	262	14,000	262
1986-12-26	278	278	269	269	46,000	269
1986-12-25	276	280	275	278	19,000	278
1986-12-24	276	281	276	276	24,000	276
1986-12-23	280	284	275	283	49,000	283
1986-12-22	270	285	269	278	143,000	278
1986-12-19	265	269	262	269	25,000	269
1986-12-18	265	268	264	264	7,000	264
1986-12-17	263	265	263	264	19,000	264
1986-12-16	263	270	263	269	7,000	269
1986-12-15	270	271	261	261	32,000	261
1986-12-12	261	270	261	270	12,000	270
1986-12-11	267	267	266	266	8,000	266
1986-12-10	270	270	270	270	16,000	270
1986-12-09	266	266	266	266	4,000	266
1986-12-08	275	275	270	270	11,000	270
1986-12-06	271	271	270	270	47,000	270
1986-12-05	272	275	271	271	19,000	271
1986-12-04	280	280	270	270	23,000	270
1986-12-03	280	280	275	280	23,000	280
1986-12-02	270	271	266	270	63,000	270
1986-12-01	271	272	270	270	36,000	270
1986-11-29	272	273	272	273	28,000	273
1986-11-28	275	275	270	275	38,000	275
1986-11-27	283	283	274	275	32,000	275
1986-11-26	282	290	282	283	25,000	283
1986-11-25	271	280	271	272	23,000	272
1986-11-22	284	284	271	271	14,000	271
1986-11-21	269	294	269	294	90,000	294
1986-11-20	255	265	255	264	8,000	264
1986-11-19	255	255	255	255	7,000	255
1986-11-18	249	264	249	260	7,000	260
1986-11-17	250	250	247	250	5,000	250
1986-11-14	260	260	255	255	4,000	255
1986-11-13	260	268	260	268	13,000	268
1986-11-12	249	269	249	269	15,000	269
1986-11-11	247	248	246	247	16,000	247
1986-11-10	246	246	244	246	7,000	246
1986-11-07	246	246	246	246	4,000	246
1986-11-06	246	260	246	260	16,000	260
1986-11-05	248	248	246	246	4,000	246
1986-11-04	254	254	248	248	2,000	248
1986-11-01	265	265	256	256	27,000	256
1986-10-31	265	275	259	266	80,000	266
1986-10-30	265	278	260	260	85,000	260
1986-10-29	243	243	240	240	192,000	240
1986-10-28	248	248	248	248	4,000	248
1986-10-27	246	246	245	245	7,000	245
1986-10-25	248	249	245	248	21,000	248
1986-10-24	245	248	242	248	23,000	248
1986-10-23	245	245	242	243	17,000	243
1986-10-22	241	249	240	240	16,000	240
1986-10-21	240	240	235	235	46,000	235
1986-10-20	235	235	235	235	30,000	235
1986-10-17	238	238	235	235	12,000	235
1986-10-16	225	235	225	235	16,000	235
1986-10-15	225	234	225	234	10,000	234
1986-10-14	229	229	221	221	13,000	221
1986-10-13	220	220	220	220	5,000	220
1986-10-09	225	230	225	225	16,000	225
1986-10-08	230	235	230	230	17,000	230
1986-10-07	225	239	225	239	17,000	239
1986-10-06	220	225	220	225	5,000	225
1986-10-04	216	220	216	220	5,000	220
1986-10-03	211	219	211	216	12,000	216
1986-10-02	220	220	215	215	14,000	215
1986-10-01	215	215	212	215	15,000	215
1986-09-30	224	225	220	225	16,000	225
1986-09-29	230	230	223	229	31,000	229
1986-09-27	230	230	226	230	5,000	230
1986-09-26	230	238	230	230	24,000	230
1986-09-25	228	243	223	240	36,000	240
1986-09-24	216	220	216	220	29,000	220
1986-09-22	212	215	212	215	13,000	215
1986-09-19	225	225	210	210	15,000	210
1986-09-18	230	230	225	225	32,000	225
1986-09-17	231	231	228	228	13,000	228
1986-09-16	230	231	230	231	6,000	231
1986-09-12	239	239	228	228	25,000	228
1986-09-11	245	245	242	242	12,000	242
1986-09-10	246	246	245	245	3,000	245
1986-09-09	245	246	245	246	5,000	246
1986-09-08	251	251	245	245	18,000	245
1986-09-06	249	249	245	245	5,000	245
1986-09-05	250	250	250	250	1,000	250
1986-09-04	250	259	250	259	14,000	259
1986-09-03	245	250	245	245	13,000	245
1986-09-02	250	250	250	250	3,000	250
1986-09-01	250	250	248	248	2,000	248
1986-08-30	254	254	250	250	4,000	250
1986-08-28	255	255	255	255	1,000	255
1986-08-27	254	255	243	243	25,000	243
1986-08-26	260	260	255	255	20,000	255
1986-08-25	255	260	255	256	5,000	256
1986-08-23	255	255	255	255	16,000	255
1986-08-22	256	256	255	255	13,000	255
1986-08-21	256	260	255	256	9,000	256
1986-08-20	263	263	255	255	6,000	255
1986-08-19	265	265	261	265	14,000	265
1986-08-18	265	267	265	267	16,000	267
1986-08-15	280	280	270	270	5,000	270
1986-08-14	270	280	270	280	10,000	280
1986-08-13	270	270	270	270	2,000	270
1986-08-12	268	268	268	268	2,000	268
1986-08-11	270	280	270	280	10,000	280
1986-08-08	266	275	266	275	4,000	275
1986-08-07	275	275	266	266	10,000	266
1986-08-06	275	275	275	275	2,000	275
1986-08-05	275	285	275	285	6,000	285
1986-08-04	275	290	275	290	10,000	290
1986-08-02	279	279	276	276	5,000	276
1986-08-01	276	276	276	276	16,000	276
1986-07-31	275	276	275	275	21,000	275
1986-07-30	286	287	275	275	22,000	275
1986-07-29	295	295	285	285	26,000	285
1986-07-28	295	295	290	290	6,000	290
1986-07-26	291	291	291	291	1,000	291
1986-07-25	286	291	286	291	9,000	291
1986-07-24	285	286	285	286	9,000	286
1986-07-23	288	295	285	295	37,000	295
1986-07-22	290	290	285	285	23,000	285
1986-07-21	291	291	290	290	6,000	290
1986-07-19	295	295	293	294	11,000	294
1986-07-18	295	295	292	292	17,000	292
1986-07-17	295	296	294	295	44,000	295
1986-07-16	299	299	295	298	34,000	298
1986-07-15	310	310	296	296	45,000	296
1986-07-14	295	309	293	309	39,000	309
1986-07-11	291	295	290	290	56,000	290
1986-07-10	298	300	295	295	38,000	295
1986-07-09	296	300	291	295	26,000	295
1986-07-08	305	310	297	300	33,000	300
1986-07-07	308	308	300	305	52,000	305
1986-07-05	310	310	305	305	54,000	305
1986-07-04	315	317	315	315	67,000	315
1986-07-03	310	315	309	310	105,000	310
1986-07-02	306	310	301	305	117,000	305
1986-07-01	297	300	292	295	67,000	295
1986-06-30	297	297	294	295	48,000	295
1986-06-28	295	295	295	295	23,000	295
1986-06-27	294	305	293	297	41,000	297
1986-06-26	300	300	290	291	30,000	291
1986-06-25	295	300	290	290	29,000	290
1986-06-24	294	295	290	295	47,000	295
1986-06-23	295	295	289	289	24,000	289
1986-06-21	296	296	292	295	21,000	295
1986-06-20	305	305	298	298	27,000	298
1986-06-19	301	305	300	300	60,000	300
1986-06-18	302	302	295	300	26,000	300
1986-06-17	314	315	302	302	56,000	302
1986-06-16	306	315	306	314	117,000	314
1986-06-13	290	307	290	302	131,000	302
1986-06-12	284	290	284	290	16,000	290
1986-06-11	289	289	280	281	28,000	281
1986-06-10	285	285	284	285	10,000	285
1986-06-09	285	290	285	289	13,000	289
1986-06-07	281	285	281	285	7,000	285
1986-06-06	283	285	280	281	28,000	281
1986-06-05	286	286	284	284	6,000	284
1986-06-04	287	287	280	281	20,000	281
1986-06-03	287	290	287	287	19,000	287
1986-06-02	285	286	285	286	9,000	286
1986-05-31	286	290	285	285	18,000	285
1986-05-30	288	293	287	290	23,000	290
1986-05-29	293	295	286	286	33,000	286
1986-05-28	290	295	290	293	52,000	293
1986-05-27	289	290	286	286	24,000	286
1986-05-26	289	290	285	289	25,000	289
1986-05-24	285	290	285	290	27,000	290
1986-05-23	286	290	285	285	29,000	285
1986-05-22	288	288	285	288	19,000	288
1986-05-21	285	286	285	286	12,000	286
1986-05-20	285	289	285	285	20,000	285
1986-05-19	285	287	283	283	32,000	283
1986-05-17	286	289	283	287	25,000	287
1986-05-16	293	293	276	276	55,000	276
1986-05-15	279	290	276	290	82,000	290
1986-05-14	275	279	275	275	26,000	275
1986-05-13	275	280	271	271	26,000	271
1986-05-12	270	275	268	275	25,000	275
1986-05-09	275	275	265	265	34,000	265
1986-05-08	271	275	265	274	22,000	274
1986-05-07	275	275	266	267	15,000	267
1986-05-06	262	265	260	262	17,000	262
1986-05-02	267	270	265	265	20,000	265
1986-05-01	265	265	262	264	18,000	264
1986-04-30	270	270	265	265	5,000	265
1986-04-28	263	269	262	262	23,000	262
1986-04-26	276	276	276	276	5,000	276
1986-04-25	265	265	261	261	10,000	261
1986-04-24	272	272	265	265	23,000	265
1986-04-23	272	272	268	270	20,000	270
1986-04-22	281	281	265	265	11,000	265
1986-04-21	264	289	264	282	40,000	282
1986-04-19	259	264	259	264	16,000	264
1986-04-18	275	275	270	270	22,000	270
1986-04-17	255	273	255	273	51,000	273
1986-04-16	255	263	255	255	67,000	255
1986-04-15	250	257	250	254	49,000	254
1986-04-14	250	252	250	251	19,000	251
1986-04-11	254	256	251	252	27,000	252
1986-04-10	265	265	256	256	7,000	256
1986-04-09	252	256	252	255	5,000	255
1986-04-08	251	251	251	251	1,000	251
1986-04-07	249	249	248	248	5,000	248
1986-04-05	256	256	245	245	30,000	245
1986-04-04	253	253	253	253	4,000	253
1986-04-03	252	260	252	260	10,000	260
1986-04-02	256	256	251	252	10,000	252
1986-04-01	256	259	256	256	10,000	256
1986-03-29	255	255	242	242	14,000	242
1986-03-28	254	255	251	255	6,000	255
1986-03-27	260	260	255	255	18,000	255
1986-03-26	260	260	260	260	10,000	260
1986-03-25	262	265	260	260	19,000	260
1986-03-24	265	265	257	257	30,000	257
1986-03-22	270	270	267	267	15,000	267
1986-03-20	266	270	266	270	12,000	270
1986-03-19	275	276	267	267	16,000	267
1986-03-18	282	282	266	266	32,000	266
1986-03-17	290	290	280	285	19,000	285
1986-03-15	281	295	281	294	16,000	294
1986-03-14	287	291	281	281	38,000	281
1986-03-13	295	299	291	291	44,000	291
1986-03-12	300	305	299	299	116,000	299
1986-03-11	300	305	290	295	73,000	295
1986-03-10	289	302	289	298	120,000	298
1986-03-07	280	289	280	285	76,000	285
1986-03-06	290	293	280	280	52,000	280
1986-03-05	280	290	280	290	75,000	290
1986-03-04	275	280	275	280	50,000	280
1986-03-03	274	275	273	275	21,000	275
1986-03-01	276	277	273	274	20,000	274
1986-02-28	274	275	271	271	28,000	271
1986-02-27	275	275	274	274	23,000	274
1986-02-26	274	275	274	274	20,000	274
1986-02-25	283	283	271	271	48,000	271
1986-02-24	277	287	276	276	31,000	276
1986-02-22	280	280	277	277	10,000	277
1986-02-21	270	280	270	276	44,000	276
1986-02-20	265	276	265	270	36,000	270
1986-02-19	265	265	260	265	10,000	265
1986-02-18	275	275	260	260	39,000	260
1986-02-17	270	280	270	273	58,000	273
1986-02-15	271	272	265	267	370,000	267
1986-02-14	272	279	272	272	30,000	272
1986-02-13	260	279	260	279	42,000	279
1986-02-12	257	264	257	258	37,000	258
1986-02-10	262	262	256	256	27,000	256
1986-02-07	269	269	263	264	13,000	264
1986-02-06	271	272	269	269	16,000	269
1986-02-05	289	289	270	270	70,000	270
1986-02-04	257	280	257	274	297,000	274
1986-02-03	260	260	255	257	53,000	257
1986-02-01	257	257	255	255	39,000	255
1986-01-31	255	260	251	255	56,000	255
1986-01-30	261	261	256	256	33,000	256
1986-01-29	258	260	258	258	35,000	258
1986-01-28	261	265	255	256	58,000	256
1986-01-27	270	271	260	260	46,000	260
1986-01-25	270	270	262	264	35,000	264
1986-01-24	275	275	255	263	60,000	263
1986-01-23	278	284	276	276	40,000	276
1986-01-22	280	280	276	277	80,000	277
1986-01-21	280	290	276	276	67,000	276
1986-01-20	282	286	280	281	69,000	281
1986-01-18	291	300	282	282	78,000	282
1986-01-17	282	300	281	300	130,000	300
1986-01-16	295	295	275	279	219,000	279
1986-01-14	320	320	285	300	314,000	300
1986-01-13	321	328	318	320	558,000	320
1986-01-10	337	345	309	310	1,320,000	310
1986-01-09	285	331	276	317	801,000	317
1986-01-08	239	296	239	292	242,000	292
1986-01-07	235	240	233	240	10,000	240
1986-01-06	235	235	233	233	6,000	233
1986-01-04	231	231	231	231	4,000	231

分割・併合履歴： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株