6379 レイズネクスト(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	960	961	960	960	12,000	960
1989-12-28	970	971	960	960	18,000	960
1989-12-27	975	975	961	970	22,000	970
1989-12-26	969	985	960	965	20,000	965
1989-12-25	983	985	969	985	42,000	985
1989-12-22	986	996	963	963	71,000	963
1989-12-21	981	1,000	980	986	155,000	986
1989-12-20	965	979	965	979	88,000	979
1989-12-19	966	970	956	962	77,000	962
1989-12-18	951	980	951	955	91,000	955
1989-12-15	956	960	935	935	98,000	935
1989-12-14	935	950	933	950	37,000	950
1989-12-13	911	939	900	930	44,000	930
1989-12-12	980	980	941	941	75,000	941
1989-12-11	960	980	960	975	185,000	975
1989-12-08	890	920	890	920	206,000	920
1989-12-07	871	886	860	885	68,000	885
1989-12-06	856	870	847	865	70,000	865
1989-12-05	840	860	840	846	56,000	846
1989-12-04	840	845	830	845	34,000	845
1989-12-01	844	845	830	840	21,000	840
1989-11-30	830	848	827	848	43,000	848
1989-11-29	849	849	841	849	10,000	849
1989-11-28	844	850	826	826	41,000	826
1989-11-27	843	863	842	844	21,000	844
1989-11-24	851	863	840	841	64,000	841
1989-11-22	865	870	850	863	37,000	863
1989-11-21	830	850	830	845	47,000	845
1989-11-20	870	870	830	831	40,000	831
1989-11-17	862	872	860	860	103,000	860
1989-11-16	880	880	872	872	141,000	872
1989-11-15	860	879	860	879	293,000	879
1989-11-14	876	893	850	855	241,000	855
1989-11-13	850	880	850	869	312,000	869
1989-11-10	769	807	769	800	205,000	800
1989-11-09	757	765	755	755	23,000	755
1989-11-08	758	764	750	756	22,000	756
1989-11-07	769	769	756	758	32,000	758
1989-11-06	767	778	767	769	41,000	769
1989-11-02	780	780	766	766	108,000	766
1989-11-01	750	790	750	777	208,000	777
1989-10-31	745	745	735	740	41,000	740
1989-10-30	706	715	706	712	9,000	712
1989-10-27	730	730	699	706	30,000	706
1989-10-26	745	745	735	737	29,000	737
1989-10-25	747	750	745	745	26,000	745
1989-10-24	740	750	737	746	51,000	746
1989-10-23	745	745	736	737	50,000	737
1989-10-20	747	750	741	745	34,000	745
1989-10-19	745	750	741	747	28,000	747
1989-10-18	750	750	740	740	42,000	740
1989-10-17	726	730	716	730	56,000	730
1989-10-16	705	721	705	710	20,000	710
1989-10-13	730	740	725	725	32,000	725
1989-10-12	750	750	725	725	120,000	725
1989-10-11	741	750	741	750	113,000	750
1989-10-09	721	740	721	737	86,000	737
1989-10-06	729	730	711	720	63,000	720
1989-10-05	715	735	712	729	108,000	729
1989-10-04	711	711	700	705	39,000	705
1989-10-03	694	710	694	700	31,000	700
1989-10-02	695	699	690	699	11,000	699
1989-09-29	685	699	685	690	20,000	690
1989-09-28	688	699	680	685	13,000	685
1989-09-27	675	678	675	678	21,000	678
1989-09-26	665	680	665	673	52,000	673
1989-09-25	668	675	668	670	13,000	670
1989-09-22	670	672	664	665	18,000	665
1989-09-21	670	671	662	662	21,000	662
1989-09-20	666	670	665	666	18,000	666
1989-09-19	662	670	662	664	22,000	664
1989-09-18	670	670	661	661	13,000	661
1989-09-14	669	670	660	670	10,000	670
1989-09-13	659	668	659	668	6,000	668
1989-09-12	655	658	655	658	6,000	658
1989-09-11	656	660	651	651	16,000	651
1989-09-08	675	675	655	655	11,000	655
1989-09-07	680	680	670	675	13,000	675
1989-09-06	678	679	670	670	42,000	670
1989-09-05	676	677	676	677	7,000	677
1989-09-04	690	690	685	685	17,000	685
1989-09-01	685	695	685	685	34,000	685
1989-08-31	705	705	691	692	42,000	692
1989-08-30	710	710	701	707	61,000	707
1989-08-29	724	730	709	709	64,000	709
1989-08-28	710	724	710	724	77,000	724
1989-08-25	704	715	701	703	79,000	703
1989-08-24	702	728	702	704	286,000	704
1989-08-23	688	700	685	700	103,000	700
1989-08-22	689	689	678	678	34,000	678
1989-08-21	676	690	676	689	30,000	689
1989-08-18	671	675	669	675	25,000	675
1989-08-17	672	672	669	672	10,000	672
1989-08-16	665	672	665	672	19,000	672
1989-08-15	672	672	665	665	15,000	665
1989-08-14	675	680	671	671	6,000	671
1989-08-11	676	680	673	680	18,000	680
1989-08-10	680	689	673	673	33,000	673
1989-08-09	689	689	662	670	18,000	670
1989-08-08	660	690	660	685	38,000	685
1989-08-07	658	660	657	657	19,000	657
1989-08-04	656	656	655	656	12,000	656
1989-08-03	660	665	651	651	16,000	651
1989-08-02	658	660	655	660	75,000	660
1989-08-01	659	660	655	655	27,000	655
1989-07-31	655	659	653	659	22,000	659
1989-07-28	644	650	644	650	9,000	650
1989-07-27	640	645	637	640	30,000	640
1989-07-26	645	646	645	645	25,000	645
1989-07-25	642	650	640	640	15,000	640
1989-07-24	641	645	641	641	7,000	641
1989-07-21	658	658	652	652	18,000	652
1989-07-20	652	657	651	657	9,000	657
1989-07-19	660	660	650	651	18,000	651
1989-07-18	662	662	660	660	9,000	660
1989-07-17	670	670	660	669	7,000	669
1989-07-14	660	662	660	660	13,000	660
1989-07-13	655	660	653	656	13,000	656
1989-07-12	668	670	651	660	19,000	660
1989-07-11	655	668	655	668	35,000	668
1989-07-10	651	659	651	658	6,000	658
1989-07-07	659	660	646	651	14,000	651
1989-07-06	661	661	661	661	2,000	661
1989-07-05	670	670	651	651	12,000	651
1989-07-04	668	670	665	665	5,000	665
1989-07-03	650	650	640	640	6,000	640
1989-06-30	661	668	653	668	33,000	668
1989-06-29	666	670	660	663	35,000	663
1989-06-28	672	680	666	666	36,000	666
1989-06-27	672	689	671	689	21,000	689
1989-06-26	671	680	671	672	58,000	672
1989-06-23	661	680	661	672	38,000	672
1989-06-22	675	685	660	670	23,000	670
1989-06-21	692	695	675	680	80,000	680
1989-06-20	685	695	680	685	137,000	685
1989-06-19	661	700	661	680	191,000	680
1989-06-16	655	660	640	650	71,000	650
1989-06-15	655	655	645	645	33,000	645
1989-06-14	645	655	645	652	42,000	652
1989-06-13	642	645	630	645	29,000	645
1989-06-12	655	655	635	652	46,000	652
1989-06-09	665	667	650	655	113,000	655
1989-06-08	626	668	625	660	191,000	660
1989-06-07	620	621	620	621	7,000	621
1989-06-06	632	632	615	620	34,000	620
1989-06-05	630	638	630	637	19,000	637
1989-06-02	631	633	628	630	31,000	630
1989-06-01	635	635	630	630	32,000	630
1989-05-31	631	645	631	638	78,000	638
1989-05-30	619	630	619	629	20,000	629
1989-05-29	630	630	620	629	10,000	629
1989-05-26	631	631	615	615	28,000	615
1989-05-25	630	630	625	630	23,000	630
1989-05-24	625	630	625	630	3,000	630
1989-05-23	634	634	625	625	18,000	625
1989-05-22	636	640	635	635	39,000	635
1989-05-19	633	635	630	635	16,000	635
1989-05-18	633	636	623	623	30,000	623
1989-05-17	621	623	620	623	15,000	623
1989-05-16	615	635	615	615	24,000	615
1989-05-15	631	635	631	635	43,000	635
1989-05-12	638	638	630	633	18,000	633
1989-05-11	629	635	621	629	38,000	629
1989-05-10	626	640	626	630	34,000	630
1989-05-09	645	646	627	627	54,000	627
1989-05-08	626	647	625	647	79,000	647
1989-05-02	599	630	596	630	89,000	630
1989-05-01	596	600	593	600	10,000	600
1989-04-28	580	590	580	590	45,000	590
1989-04-27	562	570	562	570	15,000	570
1989-04-26	561	561	561	561	8,000	561
1989-04-25	573	573	560	560	15,000	560
1989-04-24	566	575	560	575	11,000	575
1989-04-21	575	575	565	565	5,000	565
1989-04-20	565	575	565	575	6,000	575
1989-04-19	576	576	560	560	8,000	560
1989-04-18	574	574	573	573	6,000	573
1989-04-14	576	590	571	571	11,000	571
1989-04-13	571	574	571	574	7,000	574
1989-04-12	571	571	571	571	1,000	571
1989-04-11	570	590	570	571	15,000	571
1989-04-10	556	590	556	590	5,000	590
1989-04-07	565	566	565	566	3,000	566
1989-04-06	560	560	555	555	6,000	555
1989-04-05	560	570	560	570	12,000	570
1989-04-04	570	570	570	570	6,000	570
1989-04-03	570	570	560	560	8,000	560
1989-03-31	572	575	570	570	16,000	570
1989-03-30	572	572	570	570	4,000	570
1989-03-29	571	571	570	570	21,000	570
1989-03-28	570	570	540	541	4,000	541
1989-03-27	553	570	553	570	19,000	570
1989-03-24	560	570	550	568	14,000	568
1989-03-23	572	575	570	570	22,000	570
1989-03-22	585	590	572	572	13,000	572
1989-03-20	600	600	585	590	25,000	590
1989-03-17	593	595	593	595	12,000	595
1989-03-16	595	595	570	570	30,000	570
1989-03-15	590	590	585	585	22,000	585
1989-03-14	595	600	590	590	24,000	590
1989-03-13	590	590	585	590	10,000	590
1989-03-10	598	600	590	595	19,000	595
1989-03-09	610	610	590	590	14,000	590
1989-03-08	575	600	560	600	81,000	600
1989-03-07	570	590	565	580	12,000	580
1989-03-06	570	570	569	569	5,000	569
1989-03-03	574	579	570	577	12,000	577
1989-03-02	576	576	574	574	9,000	574
1989-03-01	580	590	576	576	18,000	576
1989-02-28	577	580	577	580	8,000	580
1989-02-27	580	585	575	575	47,000	575
1989-02-22	590	595	580	580	11,000	580
1989-02-21	582	590	581	585	18,000	585
1989-02-20	586	595	580	580	9,000	580
1989-02-17	580	600	580	584	30,000	584
1989-02-16	576	580	572	572	13,000	572
1989-02-15	579	585	575	585	8,000	585
1989-02-14	590	590	575	580	26,000	580
1989-02-13	600	600	590	590	32,000	590
1989-02-10	600	610	600	600	17,000	600
1989-02-09	610	610	600	600	27,000	600
1989-02-08	616	620	615	615	69,000	615
1989-02-07	622	625	616	616	83,000	616
1989-02-06	599	620	599	617	95,000	617
1989-02-03	590	602	590	596	46,000	596
1989-02-02	592	595	590	590	43,000	590
1989-02-01	605	605	590	595	32,000	595
1989-01-31	615	615	601	609	25,000	609
1989-01-30	617	619	606	606	58,000	606
1989-01-28	620	624	610	610	65,000	610
1989-01-27	604	618	600	618	142,000	618
1989-01-26	571	604	571	604	95,000	604
1989-01-25	555	568	555	568	38,000	568
1989-01-24	554	560	551	555	24,000	555
1989-01-23	553	560	550	550	19,000	550
1989-01-20	558	558	551	552	11,000	552
1989-01-19	559	560	555	556	21,000	556
1989-01-18	570	570	552	560	28,000	560
1989-01-17	570	577	564	566	38,000	566
1989-01-13	550	569	540	545	68,000	545
1989-01-12	530	530	510	520	42,000	520
1989-01-11	529	529	520	520	6,000	520
1989-01-10	525	530	515	520	14,000	520
1989-01-09	515	515	510	510	17,000	510
1989-01-06	525	527	525	525	19,000	525
1989-01-05	525	525	520	524	25,000	524

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30