6379 レイズネクスト(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 453 | 453 | 440 | 440 | 26,000 | 440 |
| 1987-12-26 | 460 | 461 | 454 | 455 | 18,000 | 455 |
| 1987-12-25 | 433 | 455 | 433 | 455 | 48,000 | 455 |
| 1987-12-24 | 441 | 450 | 438 | 438 | 24,000 | 438 |
| 1987-12-23 | 451 | 460 | 441 | 441 | 34,000 | 441 |
| 1987-12-22 | 461 | 463 | 450 | 450 | 71,000 | 450 |
| 1987-12-21 | 475 | 475 | 469 | 469 | 16,000 | 469 |
| 1987-12-18 | 490 | 490 | 469 | 475 | 73,000 | 475 |
| 1987-12-16 | 450 | 460 | 447 | 450 | 41,000 | 450 |
| 1987-12-15 | 450 | 460 | 449 | 450 | 48,000 | 450 |
| 1987-12-14 | 446 | 458 | 446 | 450 | 35,000 | 450 |
| 1987-12-11 | 442 | 442 | 430 | 440 | 55,000 | 440 |
| 1987-12-10 | 460 | 460 | 445 | 450 | 63,000 | 450 |
| 1987-12-09 | 460 | 466 | 460 | 460 | 31,000 | 460 |
| 1987-12-08 | 465 | 465 | 456 | 456 | 55,000 | 456 |
| 1987-12-07 | 469 | 470 | 465 | 465 | 30,000 | 465 |
| 1987-12-05 | 477 | 479 | 477 | 477 | 15,000 | 477 |
| 1987-12-04 | 464 | 487 | 464 | 476 | 34,000 | 476 |
| 1987-12-03 | 500 | 500 | 462 | 465 | 39,000 | 465 |
| 1987-12-02 | 491 | 510 | 491 | 496 | 42,000 | 496 |
| 1987-12-01 | 456 | 489 | 456 | 488 | 73,000 | 488 |
| 1987-11-30 | 482 | 485 | 471 | 471 | 18,000 | 471 |
| 1987-11-28 | 476 | 482 | 470 | 480 | 43,000 | 480 |
| 1987-11-27 | 516 | 517 | 481 | 481 | 104,000 | 481 |
| 1987-11-26 | 530 | 530 | 501 | 506 | 71,000 | 506 |
| 1987-11-25 | 525 | 542 | 519 | 540 | 107,000 | 540 |
| 1987-11-24 | 544 | 545 | 524 | 542 | 136,000 | 542 |
| 1987-11-20 | 510 | 550 | 509 | 547 | 237,000 | 547 |
| 1987-11-19 | 490 | 535 | 485 | 520 | 215,000 | 520 |
| 1987-11-18 | 474 | 490 | 465 | 485 | 106,000 | 485 |
| 1987-11-17 | 494 | 494 | 464 | 479 | 127,000 | 479 |
| 1987-11-16 | 452 | 493 | 452 | 484 | 161,000 | 484 |
| 1987-11-13 | 425 | 426 | 412 | 426 | 67,000 | 426 |
| 1987-11-12 | 430 | 444 | 401 | 411 | 134,000 | 411 |
| 1987-11-11 | 435 | 435 | 431 | 435 | 49,000 | 435 |
| 1987-11-10 | 470 | 481 | 440 | 440 | 107,000 | 440 |
| 1987-11-09 | 460 | 481 | 460 | 475 | 174,000 | 475 |
| 1987-11-07 | 530 | 530 | 485 | 485 | 206,000 | 485 |
| 1987-11-06 | 539 | 575 | 506 | 507 | 396,000 | 507 |
| 1987-11-05 | 613 | 640 | 540 | 549 | 856,000 | 549 |
| 1987-11-04 | 556 | 606 | 556 | 603 | 1,176,000 | 603 |
| 1987-11-02 | 480 | 536 | 480 | 506 | 1,111,000 | 506 |
| 1987-10-31 | 450 | 460 | 448 | 460 | 395,000 | 460 |
| 1987-10-30 | 381 | 450 | 381 | 438 | 450,000 | 438 |
| 1987-10-29 | 399 | 399 | 381 | 381 | 63,000 | 381 |
| 1987-10-28 | 400 | 400 | 400 | 400 | 33,000 | 400 |
| 1987-10-27 | 376 | 385 | 350 | 350 | 138,000 | 350 |
| 1987-10-26 | 401 | 404 | 375 | 376 | 69,000 | 376 |
| 1987-10-24 | 406 | 407 | 396 | 406 | 45,000 | 406 |
| 1987-10-23 | 408 | 419 | 406 | 406 | 192,000 | 406 |
| 1987-10-22 | 401 | 422 | 395 | 410 | 195,000 | 410 |
| 1987-10-21 | 385 | 394 | 375 | 387 | 109,000 | 387 |
| 1987-10-19 | 395 | 420 | 395 | 420 | 120,000 | 420 |
| 1987-10-16 | 419 | 419 | 405 | 405 | 72,000 | 405 |
| 1987-10-15 | 405 | 430 | 391 | 430 | 172,000 | 430 |
| 1987-10-14 | 422 | 440 | 409 | 417 | 144,000 | 417 |
| 1987-10-13 | 420 | 450 | 420 | 427 | 590,000 | 427 |
| 1987-10-12 | 376 | 420 | 376 | 420 | 386,000 | 420 |
| 1987-10-09 | 371 | 375 | 367 | 372 | 135,000 | 372 |
| 1987-10-08 | 371 | 374 | 359 | 371 | 48,000 | 371 |
| 1987-10-07 | 359 | 374 | 351 | 374 | 98,000 | 374 |
| 1987-10-06 | 360 | 370 | 360 | 368 | 106,000 | 368 |
| 1987-10-05 | 350 | 375 | 347 | 375 | 86,000 | 375 |
| 1987-10-03 | 344 | 350 | 342 | 349 | 25,000 | 349 |
| 1987-10-02 | 343 | 345 | 340 | 343 | 66,000 | 343 |
| 1987-10-01 | 331 | 343 | 331 | 343 | 56,000 | 343 |
| 1987-09-30 | 339 | 339 | 330 | 330 | 12,000 | 330 |
| 1987-09-29 | 335 | 340 | 330 | 330 | 28,000 | 330 |
| 1987-09-28 | 326 | 340 | 326 | 340 | 33,000 | 340 |
| 1987-09-25 | 335 | 335 | 331 | 334 | 14,000 | 334 |
| 1987-09-24 | 331 | 340 | 331 | 336 | 29,000 | 336 |
| 1987-09-22 | 335 | 340 | 325 | 325 | 26,000 | 325 |
| 1987-09-21 | 331 | 340 | 330 | 340 | 18,000 | 340 |
| 1987-09-18 | 338 | 341 | 330 | 340 | 43,000 | 340 |
| 1987-09-17 | 329 | 340 | 328 | 339 | 57,000 | 339 |
| 1987-09-16 | 336 | 338 | 330 | 338 | 4,000 | 338 |
| 1987-09-14 | 326 | 340 | 326 | 340 | 24,000 | 340 |
| 1987-09-11 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1987-09-10 | 335 | 335 | 320 | 320 | 10,000 | 320 |
| 1987-09-09 | 331 | 335 | 326 | 326 | 8,000 | 326 |
| 1987-09-08 | 335 | 335 | 331 | 335 | 11,000 | 335 |
| 1987-09-07 | 335 | 340 | 335 | 340 | 23,000 | 340 |
| 1987-09-05 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 1987-09-03 | 335 | 340 | 330 | 340 | 20,000 | 340 |
| 1987-09-02 | 334 | 340 | 333 | 335 | 27,000 | 335 |
| 1987-09-01 | 331 | 340 | 331 | 333 | 13,000 | 333 |
| 1987-08-31 | 344 | 345 | 335 | 340 | 10,000 | 340 |
| 1987-08-29 | 345 | 348 | 345 | 345 | 33,000 | 345 |
| 1987-08-28 | 330 | 345 | 330 | 345 | 83,000 | 345 |
| 1987-08-27 | 334 | 336 | 329 | 329 | 19,000 | 329 |
| 1987-08-26 | 324 | 336 | 323 | 336 | 23,000 | 336 |
| 1987-08-25 | 321 | 326 | 320 | 325 | 29,000 | 325 |
| 1987-08-24 | 321 | 325 | 320 | 321 | 12,000 | 321 |
| 1987-08-22 | 318 | 325 | 318 | 325 | 15,000 | 325 |
| 1987-08-21 | 325 | 325 | 320 | 321 | 25,000 | 321 |
| 1987-08-19 | 325 | 325 | 325 | 325 | 18,000 | 325 |
| 1987-08-18 | 325 | 330 | 321 | 321 | 28,000 | 321 |
| 1987-08-17 | 326 | 326 | 325 | 326 | 9,000 | 326 |
| 1987-08-14 | 327 | 328 | 321 | 321 | 15,000 | 321 |
| 1987-08-13 | 323 | 336 | 323 | 336 | 9,000 | 336 |
| 1987-08-12 | 332 | 332 | 320 | 321 | 38,000 | 321 |
| 1987-08-11 | 330 | 337 | 325 | 332 | 38,000 | 332 |
| 1987-08-10 | 338 | 340 | 328 | 340 | 7,000 | 340 |
| 1987-08-07 | 330 | 339 | 328 | 338 | 18,000 | 338 |
| 1987-08-06 | 327 | 330 | 323 | 326 | 22,000 | 326 |
| 1987-08-05 | 338 | 338 | 322 | 322 | 29,000 | 322 |
| 1987-08-04 | 342 | 348 | 338 | 338 | 29,000 | 338 |
| 1987-08-03 | 331 | 350 | 331 | 337 | 51,000 | 337 |
| 1987-08-01 | 321 | 329 | 321 | 329 | 16,000 | 329 |
| 1987-07-31 | 323 | 330 | 312 | 312 | 21,000 | 312 |
| 1987-07-30 | 323 | 325 | 322 | 322 | 26,000 | 322 |
| 1987-07-29 | 319 | 325 | 309 | 325 | 41,000 | 325 |
| 1987-07-28 | 315 | 324 | 310 | 324 | 39,000 | 324 |
| 1987-07-27 | 309 | 310 | 309 | 310 | 23,000 | 310 |
| 1987-07-25 | 315 | 315 | 303 | 305 | 18,000 | 305 |
| 1987-07-24 | 315 | 323 | 315 | 320 | 22,000 | 320 |
| 1987-07-23 | 318 | 325 | 318 | 318 | 30,000 | 318 |
| 1987-07-22 | 325 | 330 | 315 | 315 | 24,000 | 315 |
| 1987-07-21 | 317 | 317 | 300 | 300 | 77,000 | 300 |
| 1987-07-20 | 341 | 341 | 325 | 335 | 25,000 | 335 |
| 1987-07-17 | 330 | 345 | 321 | 345 | 58,000 | 345 |
| 1987-07-16 | 340 | 340 | 317 | 335 | 93,000 | 335 |
| 1987-07-15 | 350 | 350 | 335 | 340 | 109,000 | 340 |
| 1987-07-14 | 372 | 372 | 350 | 360 | 249,000 | 360 |
| 1987-07-13 | 350 | 370 | 345 | 368 | 617,000 | 368 |
| 1987-07-10 | 330 | 348 | 330 | 340 | 425,000 | 340 |
| 1987-07-09 | 324 | 330 | 316 | 320 | 176,000 | 320 |
| 1987-07-08 | 300 | 325 | 297 | 324 | 203,000 | 324 |
| 1987-07-07 | 300 | 300 | 293 | 299 | 37,000 | 299 |
| 1987-07-06 | 298 | 300 | 285 | 285 | 42,000 | 285 |
| 1987-07-04 | 283 | 291 | 282 | 290 | 13,000 | 290 |
| 1987-07-03 | 280 | 290 | 280 | 280 | 21,000 | 280 |
| 1987-07-02 | 277 | 285 | 277 | 280 | 14,000 | 280 |
| 1987-07-01 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 1987-06-30 | 275 | 280 | 273 | 273 | 14,000 | 273 |
| 1987-06-29 | 282 | 282 | 270 | 271 | 37,000 | 271 |
| 1987-06-25 | 280 | 285 | 280 | 282 | 9,000 | 282 |
| 1987-06-24 | 280 | 280 | 275 | 280 | 29,000 | 280 |
| 1987-06-23 | 293 | 293 | 280 | 280 | 17,000 | 280 |
| 1987-06-22 | 295 | 295 | 290 | 293 | 14,000 | 293 |
| 1987-06-19 | 292 | 298 | 291 | 298 | 32,000 | 298 |
| 1987-06-18 | 295 | 298 | 292 | 293 | 17,000 | 293 |
| 1987-06-17 | 300 | 304 | 295 | 295 | 43,000 | 295 |
| 1987-06-16 | 300 | 304 | 300 | 300 | 66,000 | 300 |
| 1987-06-15 | 300 | 305 | 300 | 300 | 98,000 | 300 |
| 1987-06-12 | 293 | 300 | 292 | 297 | 73,000 | 297 |
| 1987-06-11 | 290 | 290 | 286 | 289 | 36,000 | 289 |
| 1987-06-10 | 287 | 290 | 287 | 290 | 25,000 | 290 |
| 1987-06-08 | 290 | 290 | 285 | 285 | 22,000 | 285 |
| 1987-06-06 | 284 | 285 | 281 | 281 | 18,000 | 281 |
| 1987-06-05 | 283 | 285 | 280 | 285 | 29,000 | 285 |
| 1987-06-04 | 278 | 281 | 275 | 280 | 15,000 | 280 |
| 1987-06-03 | 285 | 285 | 277 | 280 | 12,000 | 280 |
| 1987-06-02 | 280 | 290 | 277 | 285 | 20,000 | 285 |
| 1987-06-01 | 272 | 272 | 270 | 272 | 21,000 | 272 |
| 1987-05-30 | 275 | 275 | 272 | 272 | 15,000 | 272 |
| 1987-05-29 | 275 | 275 | 270 | 270 | 18,000 | 270 |
| 1987-05-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1987-05-27 | 264 | 265 | 263 | 263 | 17,000 | 263 |
| 1987-05-26 | 265 | 270 | 263 | 263 | 11,000 | 263 |
| 1987-05-25 | 270 | 274 | 270 | 274 | 13,000 | 274 |
| 1987-05-23 | 270 | 274 | 270 | 274 | 10,000 | 274 |
| 1987-05-22 | 262 | 265 | 262 | 263 | 11,000 | 263 |
| 1987-05-21 | 261 | 261 | 260 | 260 | 10,000 | 260 |
| 1987-05-20 | 265 | 265 | 260 | 261 | 19,000 | 261 |
| 1987-05-19 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1987-05-18 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1987-05-14 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1987-05-13 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1987-05-12 | 255 | 255 | 251 | 251 | 3,000 | 251 |
| 1987-05-11 | 252 | 255 | 248 | 248 | 14,000 | 248 |
| 1987-05-08 | 250 | 259 | 250 | 252 | 28,000 | 252 |
| 1987-05-07 | 247 | 247 | 247 | 247 | 18,000 | 247 |
| 1987-05-06 | 247 | 247 | 247 | 247 | 5,000 | 247 |
| 1987-05-02 | 247 | 247 | 247 | 247 | 5,000 | 247 |
| 1987-05-01 | 246 | 247 | 245 | 247 | 3,000 | 247 |
| 1987-04-28 | 250 | 250 | 245 | 245 | 18,000 | 245 |
| 1987-04-27 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1987-04-25 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1987-04-24 | 252 | 252 | 250 | 250 | 4,000 | 250 |
| 1987-04-23 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1987-04-21 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 1987-04-20 | 250 | 260 | 250 | 260 | 18,000 | 260 |
| 1987-04-17 | 254 | 254 | 240 | 245 | 9,000 | 245 |
| 1987-04-16 | 249 | 249 | 248 | 248 | 7,000 | 248 |
| 1987-04-15 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1987-04-14 | 251 | 255 | 250 | 255 | 6,000 | 255 |
| 1987-04-13 | 255 | 256 | 255 | 256 | 4,000 | 256 |
| 1987-04-10 | 250 | 251 | 250 | 251 | 14,000 | 251 |
| 1987-04-09 | 250 | 251 | 250 | 250 | 23,000 | 250 |
| 1987-04-08 | 251 | 252 | 250 | 250 | 13,000 | 250 |
| 1987-04-07 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 1987-04-06 | 250 | 255 | 250 | 255 | 14,000 | 255 |
| 1987-04-04 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1987-04-03 | 250 | 258 | 250 | 255 | 8,000 | 255 |
| 1987-03-31 | 260 | 260 | 250 | 250 | 5,000 | 250 |
| 1987-03-30 | 255 | 263 | 255 | 263 | 11,000 | 263 |
| 1987-03-26 | 251 | 255 | 251 | 255 | 11,000 | 255 |
| 1987-03-25 | 252 | 252 | 251 | 251 | 6,000 | 251 |
| 1987-03-24 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 1987-03-23 | 252 | 255 | 252 | 255 | 14,000 | 255 |
| 1987-03-20 | 257 | 257 | 255 | 255 | 25,000 | 255 |
| 1987-03-19 | 256 | 256 | 256 | 256 | 9,000 | 256 |
| 1987-03-18 | 260 | 260 | 257 | 257 | 14,000 | 257 |
| 1987-03-17 | 257 | 264 | 257 | 258 | 24,000 | 258 |
| 1987-03-16 | 253 | 260 | 253 | 260 | 3,000 | 260 |
| 1987-03-13 | 253 | 253 | 252 | 252 | 6,000 | 252 |
| 1987-03-12 | 253 | 255 | 252 | 252 | 13,000 | 252 |
| 1987-03-11 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1987-03-10 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1987-03-09 | 253 | 255 | 251 | 255 | 24,000 | 255 |
| 1987-03-07 | 255 | 255 | 253 | 253 | 14,000 | 253 |
| 1987-03-06 | 257 | 257 | 256 | 256 | 6,000 | 256 |
| 1987-03-05 | 259 | 261 | 255 | 260 | 19,000 | 260 |
| 1987-03-04 | 261 | 264 | 255 | 260 | 10,000 | 260 |
| 1987-03-03 | 256 | 264 | 256 | 260 | 8,000 | 260 |
| 1987-03-02 | 260 | 260 | 255 | 255 | 12,000 | 255 |
| 1987-02-28 | 257 | 257 | 255 | 255 | 13,000 | 255 |
| 1987-02-27 | 258 | 264 | 258 | 259 | 13,000 | 259 |
| 1987-02-26 | 265 | 265 | 257 | 259 | 17,000 | 259 |
| 1987-02-25 | 260 | 261 | 257 | 257 | 21,000 | 257 |
| 1987-02-24 | 257 | 257 | 257 | 257 | 9,000 | 257 |
| 1987-02-23 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 1987-02-20 | 270 | 270 | 262 | 262 | 14,000 | 262 |
| 1987-02-19 | 271 | 275 | 262 | 270 | 16,000 | 270 |
| 1987-02-18 | 257 | 270 | 257 | 270 | 8,000 | 270 |
| 1987-02-17 | 254 | 260 | 254 | 257 | 16,000 | 257 |
| 1987-02-16 | 261 | 261 | 250 | 250 | 14,000 | 250 |
| 1987-02-13 | 261 | 261 | 261 | 261 | 19,000 | 261 |
| 1987-02-12 | 270 | 270 | 261 | 261 | 8,000 | 261 |
| 1987-02-10 | 260 | 261 | 260 | 261 | 13,000 | 261 |
| 1987-02-09 | 265 | 266 | 242 | 256 | 14,000 | 256 |
| 1987-02-07 | 270 | 270 | 266 | 270 | 12,000 | 270 |
| 1987-02-06 | 267 | 267 | 266 | 266 | 14,000 | 266 |
| 1987-02-05 | 267 | 267 | 266 | 266 | 6,000 | 266 |
| 1987-02-04 | 267 | 267 | 267 | 267 | 18,000 | 267 |
| 1987-02-03 | 270 | 270 | 267 | 267 | 19,000 | 267 |
| 1987-02-02 | 265 | 267 | 265 | 266 | 22,000 | 266 |
| 1987-01-31 | 269 | 270 | 265 | 267 | 13,000 | 267 |
| 1987-01-30 | 265 | 266 | 265 | 266 | 13,000 | 266 |
| 1987-01-29 | 265 | 268 | 260 | 263 | 17,000 | 263 |
| 1987-01-28 | 270 | 270 | 260 | 260 | 23,000 | 260 |
| 1987-01-27 | 267 | 270 | 267 | 270 | 14,000 | 270 |
| 1987-01-26 | 267 | 270 | 267 | 267 | 21,000 | 267 |
| 1987-01-23 | 267 | 267 | 267 | 267 | 9,000 | 267 |
| 1987-01-22 | 269 | 269 | 266 | 267 | 8,000 | 267 |
| 1987-01-21 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1987-01-20 | 266 | 266 | 266 | 266 | 23,000 | 266 |
| 1987-01-19 | 267 | 267 | 266 | 266 | 22,000 | 266 |
| 1987-01-16 | 265 | 266 | 265 | 266 | 11,000 | 266 |
| 1987-01-14 | 266 | 270 | 265 | 267 | 14,000 | 267 |
| 1987-01-13 | 269 | 269 | 266 | 266 | 4,000 | 266 |
| 1987-01-12 | 266 | 270 | 266 | 270 | 21,000 | 270 |
| 1987-01-09 | 270 | 270 | 266 | 266 | 12,000 | 266 |
| 1987-01-08 | 263 | 270 | 260 | 265 | 26,000 | 265 |
| 1987-01-07 | 268 | 268 | 265 | 265 | 31,000 | 265 |
| 1987-01-06 | 267 | 270 | 265 | 267 | 12,000 | 267 |
| 1987-01-05 | 263 | 265 | 263 | 265 | 6,000 | 265 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
