6379 レイズネクスト(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	510	510	501	501	9,000	501
1988-12-27	525	525	510	510	17,000	510
1988-12-26	510	520	500	500	18,000	500
1988-12-24	535	535	525	525	15,000	525
1988-12-23	506	534	506	525	37,000	525
1988-12-22	515	515	495	495	17,000	495
1988-12-21	525	525	525	525	5,000	525
1988-12-20	531	531	525	525	9,000	525
1988-12-19	530	550	530	530	14,000	530
1988-12-16	551	551	550	550	13,000	550
1988-12-15	559	560	550	550	37,000	550
1988-12-14	560	563	540	560	46,000	560
1988-12-13	548	548	530	530	10,000	530
1988-12-12	547	550	541	545	20,000	545
1988-12-09	549	549	541	541	9,000	541
1988-12-08	534	536	525	525	21,000	525
1988-12-07	530	539	530	532	22,000	532
1988-12-06	532	532	530	530	8,000	530
1988-12-05	553	553	531	531	10,000	531
1988-12-03	540	556	540	556	6,000	556
1988-12-02	544	545	520	540	48,000	540
1988-12-01	535	565	527	550	67,000	550
1988-11-30	524	525	521	525	22,000	525
1988-11-29	516	523	510	521	27,000	521
1988-11-28	518	523	506	506	32,000	506
1988-11-26	513	520	510	510	5,000	510
1988-11-25	524	524	504	524	27,000	524
1988-11-24	501	520	501	514	24,000	514
1988-11-22	500	501	500	501	9,000	501
1988-11-21	472	480	472	479	6,000	479
1988-11-18	460	460	455	460	17,000	460
1988-11-17	456	465	455	460	11,000	460
1988-11-16	457	459	455	455	13,000	455
1988-11-15	456	461	452	456	11,000	456
1988-11-14	460	461	460	461	9,000	461
1988-11-11	458	470	458	460	18,000	460
1988-11-10	460	460	458	458	15,000	458
1988-11-09	470	470	460	460	10,000	460
1988-11-08	471	471	470	470	3,000	470
1988-11-07	471	471	470	470	4,000	470
1988-11-05	459	460	459	460	8,000	460
1988-11-04	490	495	472	472	18,000	472
1988-11-02	475	490	475	490	22,000	490
1988-11-01	466	475	466	475	26,000	475
1988-10-31	449	452	449	451	21,000	451
1988-10-29	440	440	440	440	10,000	440
1988-10-28	436	442	436	440	17,000	440
1988-10-27	450	450	435	436	17,000	436
1988-10-26	445	445	445	445	4,000	445
1988-10-25	449	450	435	435	14,000	435
1988-10-24	440	445	440	440	6,000	440
1988-10-22	435	435	435	435	1,000	435
1988-10-21	435	445	435	445	5,000	445
1988-10-20	435	449	435	449	7,000	449
1988-10-19	450	450	450	450	5,000	450
1988-10-18	450	450	430	430	7,000	430
1988-10-17	451	451	451	451	4,000	451
1988-10-14	452	452	451	451	9,000	451
1988-10-13	451	451	451	451	5,000	451
1988-10-12	465	465	460	460	3,000	460
1988-10-11	460	460	460	460	2,000	460
1988-10-07	439	439	437	437	3,000	437
1988-10-06	450	450	441	441	6,000	441
1988-10-05	447	447	445	445	7,000	445
1988-10-04	446	451	443	446	14,000	446
1988-10-03	441	441	441	441	4,000	441
1988-10-01	436	436	436	436	3,000	436
1988-09-30	441	442	430	434	30,000	434
1988-09-29	443	443	440	440	7,000	440
1988-09-28	442	442	432	432	13,000	432
1988-09-27	445	445	442	442	6,000	442
1988-09-26	446	446	442	445	11,000	445
1988-09-24	460	460	441	441	7,000	441
1988-09-22	461	461	460	460	4,000	460
1988-09-21	461	461	460	460	8,000	460
1988-09-20	490	490	460	460	32,000	460
1988-09-19	485	490	485	490	4,000	490
1988-09-16	480	495	480	495	4,000	495
1988-09-14	481	481	480	480	3,000	480
1988-09-13	480	480	479	480	8,000	480
1988-09-12	491	495	480	480	13,000	480
1988-09-09	499	499	490	490	5,000	490
1988-09-08	491	498	490	498	6,000	498
1988-09-07	499	499	495	498	7,000	498
1988-09-06	495	495	495	495	8,000	495
1988-09-05	495	495	495	495	4,000	495
1988-09-03	500	500	490	493	12,000	493
1988-09-02	490	493	489	493	13,000	493
1988-09-01	510	510	490	490	16,000	490
1988-08-31	501	520	500	520	26,000	520
1988-08-30	510	520	500	500	21,000	500
1988-08-29	525	525	520	520	3,000	520
1988-08-27	525	525	525	525	2,000	525
1988-08-26	530	535	530	535	5,000	535
1988-08-25	525	540	525	540	5,000	540
1988-08-23	530	530	520	520	7,000	520
1988-08-22	530	530	530	530	2,000	530
1988-08-19	530	540	530	530	6,000	530
1988-08-18	540	540	530	530	11,000	530
1988-08-17	540	540	530	540	9,000	540
1988-08-16	540	550	540	540	8,000	540
1988-08-15	590	590	561	561	10,000	561
1988-08-11	589	590	560	560	36,000	560
1988-08-10	590	590	580	590	49,000	590
1988-08-09	560	590	560	580	25,000	580
1988-08-08	521	551	521	551	19,000	551
1988-08-06	519	521	510	521	9,000	521
1988-08-05	535	535	520	520	7,000	520
1988-08-04	501	525	501	525	18,000	525
1988-08-03	520	520	504	505	39,000	505
1988-08-02	520	521	520	521	14,000	521
1988-08-01	542	550	540	542	11,000	542
1988-07-30	550	560	550	552	16,000	552
1988-07-29	550	565	550	552	8,000	552
1988-07-28	560	560	550	555	15,000	555
1988-07-27	560	566	560	561	24,000	561
1988-07-26	561	570	561	565	10,000	565
1988-07-25	568	568	560	560	16,000	560
1988-07-23	590	598	590	598	20,000	598
1988-07-22	620	620	590	600	57,000	600
1988-07-21	611	620	610	610	26,000	610
1988-07-20	630	635	625	630	33,000	630
1988-07-19	606	615	598	610	47,000	610
1988-07-18	601	620	600	606	20,000	606
1988-07-15	610	610	600	601	22,000	601
1988-07-14	629	629	612	615	12,000	615
1988-07-13	631	631	628	630	30,000	630
1988-07-12	621	635	621	630	65,000	630
1988-07-11	611	620	610	611	13,000	611
1988-07-08	623	623	610	610	12,000	610
1988-07-07	605	613	605	613	24,000	613
1988-07-06	630	640	600	600	73,000	600
1988-07-05	627	640	627	627	55,000	627
1988-07-04	621	630	620	626	57,000	626
1988-07-02	608	608	595	600	17,000	600
1988-07-01	591	598	579	598	43,000	598
1988-06-30	614	616	610	611	35,000	611
1988-06-29	634	634	614	615	37,000	615
1988-06-28	645	649	630	635	68,000	635
1988-06-27	646	655	620	620	86,000	620
1988-06-25	665	666	655	656	57,000	656
1988-06-24	671	672	665	665	63,000	665
1988-06-23	672	675	651	670	71,000	670
1988-06-22	660	662	650	662	86,000	662
1988-06-21	660	660	645	651	87,000	651
1988-06-20	660	675	650	652	150,000	652
1988-06-17	670	676	640	650	385,000	650
1988-06-16	582	672	582	650	925,000	650
1988-06-15	590	594	575	582	380,000	582
1988-06-14	575	585	567	585	27,000	585
1988-06-13	586	586	560	565	27,000	565
1988-06-10	590	590	586	586	44,000	586
1988-06-09	590	595	580	590	57,000	590
1988-06-08	580	582	575	580	80,000	580
1988-06-07	580	585	580	581	42,000	581
1988-06-06	572	589	572	589	50,000	589
1988-06-04	572	580	572	580	30,000	580
1988-06-03	566	573	560	572	18,000	572
1988-06-02	565	585	552	585	35,000	585
1988-06-01	573	574	563	565	29,000	565
1988-05-31	586	587	561	563	65,000	563
1988-05-30	591	599	586	586	55,000	586
1988-05-28	585	595	585	586	69,000	586
1988-05-27	590	595	585	586	60,000	586
1988-05-26	589	595	585	585	85,000	585
1988-05-25	592	592	570	580	99,000	580
1988-05-24	603	603	587	587	154,000	587
1988-05-23	620	620	598	603	296,000	603
1988-05-20	580	607	573	600	411,000	600
1988-05-19	565	570	561	566	129,000	566
1988-05-18	560	560	545	555	109,000	555
1988-05-17	557	560	541	541	35,000	541
1988-05-16	563	570	550	550	53,000	550
1988-05-13	559	570	556	560	149,000	560
1988-05-12	553	559	535	541	98,000	541
1988-05-11	560	561	540	543	75,000	543
1988-05-10	536	540	535	535	28,000	535
1988-05-09	544	545	535	535	44,000	535
1988-05-07	530	550	530	535	35,000	535
1988-05-06	555	565	530	530	94,000	530
1988-05-02	565	570	550	556	68,000	556
1988-04-30	561	569	550	562	85,000	562
1988-04-28	550	580	541	571	375,000	571
1988-04-27	534	544	530	544	148,000	544
1988-04-26	533	535	520	525	145,000	525
1988-04-25	506	538	506	523	54,000	523
1988-04-23	520	520	501	505	67,000	505
1988-04-22	528	528	509	520	157,000	520
1988-04-21	495	540	480	539	242,000	539
1988-04-20	465	500	465	490	97,000	490
1988-04-19	463	465	462	465	14,000	465
1988-04-18	465	465	461	465	14,000	465
1988-04-15	475	475	456	465	20,000	465
1988-04-14	475	475	460	460	7,000	460
1988-04-13	485	490	475	475	24,000	475
1988-04-12	487	487	485	485	18,000	485
1988-04-11	486	500	485	485	51,000	485
1988-04-08	468	480	461	480	28,000	480
1988-04-07	460	463	450	463	59,000	463
1988-04-06	450	460	443	455	22,000	455
1988-04-05	450	450	443	450	17,000	450
1988-04-04	441	452	441	450	8,000	450
1988-04-02	439	439	438	438	4,000	438
1988-04-01	441	442	435	435	21,000	435
1988-03-31	446	447	446	446	27,000	446
1988-03-30	441	450	441	446	17,000	446
1988-03-29	444	450	441	441	11,000	441
1988-03-28	441	445	441	442	9,000	442
1988-03-26	445	450	445	445	10,000	445
1988-03-25	441	450	441	450	10,000	450
1988-03-24	448	448	446	446	10,000	446
1988-03-23	450	452	450	452	36,000	452
1988-03-22	444	450	441	450	15,000	450
1988-03-18	453	453	441	441	19,000	441
1988-03-17	454	454	452	452	10,000	452
1988-03-16	451	454	450	450	18,000	450
1988-03-15	465	465	455	455	49,000	455
1988-03-14	455	465	455	461	24,000	461
1988-03-11	460	465	455	460	17,000	460
1988-03-10	465	468	450	460	11,000	460
1988-03-09	450	460	450	460	10,000	460
1988-03-08	448	450	445	450	17,000	450
1988-03-07	445	458	445	458	13,000	458
1988-03-05	445	445	445	445	2,000	445
1988-03-04	441	445	439	445	17,000	445
1988-03-03	445	445	440	441	14,000	441
1988-03-02	450	453	448	450	24,000	450
1988-03-01	466	470	460	460	18,000	460
1988-02-29	446	448	443	446	17,000	446
1988-02-27	448	450	446	450	8,000	450
1988-02-26	450	450	441	446	37,000	446
1988-02-25	450	450	440	441	13,000	441
1988-02-24	459	459	450	450	12,000	450
1988-02-23	450	460	450	460	17,000	460
1988-02-22	441	463	441	455	19,000	455
1988-02-19	451	451	440	440	29,000	440
1988-02-18	451	451	450	450	39,000	450
1988-02-17	452	453	450	450	32,000	450
1988-02-16	457	457	451	456	21,000	456
1988-02-15	456	469	456	456	26,000	456
1988-02-12	460	471	456	456	23,000	456
1988-02-10	465	470	465	465	6,000	465
1988-02-09	465	480	465	470	27,000	470
1988-02-08	470	470	465	465	9,000	465
1988-02-06	494	494	470	470	27,000	470
1988-02-05	475	500	466	494	73,000	494
1988-02-04	498	500	485	485	48,000	485
1988-02-03	481	491	481	490	91,000	490
1988-02-02	463	480	458	480	28,000	480
1988-02-01	476	480	458	458	48,000	458
1988-01-30	465	480	465	480	12,000	480
1988-01-29	467	467	450	466	43,000	466
1988-01-28	465	484	465	484	29,000	484
1988-01-27	450	465	450	455	54,000	455
1988-01-26	451	451	450	450	13,000	450
1988-01-25	465	465	450	450	34,000	450
1988-01-23	465	465	455	455	16,000	455
1988-01-22	480	485	465	466	27,000	466
1988-01-21	460	475	455	475	38,000	475
1988-01-20	451	465	451	465	16,000	465
1988-01-19	453	453	451	452	20,000	452
1988-01-18	460	463	451	463	10,000	463
1988-01-14	460	462	460	460	24,000	460
1988-01-13	485	485	460	460	39,000	460
1988-01-12	503	503	485	490	66,000	490
1988-01-11	457	500	455	498	110,000	498
1988-01-08	450	468	440	467	28,000	467
1988-01-07	440	460	435	460	24,000	460
1988-01-06	425	445	420	440	31,000	440
1988-01-05	430	430	425	425	19,000	425
1988-01-04	421	425	421	421	34,000	421

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