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
