6379 レイズネクスト(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 720 | 740 | 720 | 740 | 14,000 | 740 |
| 1990-12-26 | 754 | 754 | 750 | 750 | 3,000 | 750 |
| 1990-12-25 | 770 | 770 | 760 | 760 | 20,000 | 760 |
| 1990-12-18 | 815 | 815 | 813 | 815 | 23,000 | 815 |
| 1990-12-14 | 829 | 829 | 819 | 820 | 14,000 | 820 |
| 1990-12-13 | 820 | 830 | 819 | 819 | 83,000 | 819 |
| 1990-12-12 | 817 | 819 | 802 | 819 | 31,000 | 819 |
| 1990-12-11 | 791 | 815 | 791 | 815 | 8,000 | 815 |
| 1990-12-10 | 805 | 805 | 781 | 781 | 8,000 | 781 |
| 1990-12-07 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1990-12-06 | 725 | 735 | 725 | 735 | 4,000 | 735 |
| 1990-12-05 | 725 | 725 | 725 | 725 | 13,000 | 725 |
| 1990-12-03 | 740 | 756 | 740 | 756 | 4,000 | 756 |
| 1990-11-29 | 780 | 780 | 780 | 780 | 34,000 | 780 |
| 1990-11-28 | 795 | 795 | 790 | 790 | 10,000 | 790 |
| 1990-11-26 | 811 | 811 | 795 | 795 | 5,000 | 795 |
| 1990-11-22 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1990-11-20 | 864 | 864 | 820 | 831 | 39,000 | 831 |
| 1990-11-19 | 820 | 850 | 820 | 850 | 42,000 | 850 |
| 1990-11-16 | 781 | 800 | 781 | 786 | 12,000 | 786 |
| 1990-11-15 | 800 | 801 | 780 | 780 | 12,000 | 780 |
| 1990-11-14 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1990-11-13 | 800 | 800 | 799 | 800 | 9,000 | 800 |
| 1990-11-09 | 760 | 771 | 760 | 770 | 17,000 | 770 |
| 1990-11-08 | 780 | 780 | 760 | 760 | 10,000 | 760 |
| 1990-11-07 | 780 | 780 | 775 | 780 | 6,000 | 780 |
| 1990-11-06 | 805 | 805 | 780 | 780 | 38,000 | 780 |
| 1990-11-05 | 771 | 785 | 770 | 780 | 29,000 | 780 |
| 1990-11-02 | 750 | 768 | 750 | 768 | 33,000 | 768 |
| 1990-11-01 | 840 | 840 | 790 | 790 | 54,000 | 790 |
| 1990-10-31 | 851 | 863 | 835 | 835 | 84,000 | 835 |
| 1990-10-29 | 859 | 861 | 820 | 821 | 35,000 | 821 |
| 1990-10-26 | 852 | 856 | 840 | 856 | 14,000 | 856 |
| 1990-10-25 | 902 | 902 | 862 | 880 | 87,000 | 880 |
| 1990-10-24 | 862 | 862 | 862 | 862 | 112,000 | 862 |
| 1990-10-23 | 762 | 762 | 762 | 762 | 82,000 | 762 |
| 1990-10-22 | 651 | 691 | 650 | 662 | 158,000 | 662 |
| 1990-10-19 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 1990-10-18 | 615 | 630 | 615 | 620 | 24,000 | 620 |
| 1990-10-17 | 620 | 620 | 615 | 615 | 8,000 | 615 |
| 1990-10-16 | 615 | 620 | 600 | 610 | 35,000 | 610 |
| 1990-10-15 | 625 | 625 | 610 | 610 | 28,000 | 610 |
| 1990-10-12 | 605 | 620 | 600 | 620 | 63,000 | 620 |
| 1990-10-11 | 609 | 615 | 600 | 615 | 7,000 | 615 |
| 1990-10-09 | 656 | 656 | 620 | 620 | 37,000 | 620 |
| 1990-10-05 | 622 | 622 | 622 | 622 | 8,000 | 622 |
| 1990-10-04 | 621 | 622 | 612 | 622 | 9,000 | 622 |
| 1990-10-02 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1990-09-26 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1990-09-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1990-09-21 | 729 | 729 | 720 | 720 | 10,000 | 720 |
| 1990-09-19 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1990-09-18 | 770 | 770 | 750 | 750 | 12,000 | 750 |
| 1990-09-17 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1990-09-14 | 751 | 770 | 751 | 760 | 26,000 | 760 |
| 1990-09-13 | 727 | 750 | 727 | 736 | 8,000 | 736 |
| 1990-09-12 | 730 | 730 | 725 | 725 | 12,000 | 725 |
| 1990-09-11 | 769 | 770 | 750 | 750 | 10,000 | 750 |
| 1990-09-10 | 769 | 770 | 769 | 770 | 11,000 | 770 |
| 1990-09-07 | 799 | 800 | 799 | 800 | 8,000 | 800 |
| 1990-09-05 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1990-09-04 | 854 | 854 | 845 | 850 | 4,000 | 850 |
| 1990-09-03 | 855 | 860 | 850 | 854 | 15,000 | 854 |
| 1990-08-31 | 860 | 865 | 850 | 850 | 30,000 | 850 |
| 1990-08-30 | 872 | 872 | 850 | 850 | 20,000 | 850 |
| 1990-08-29 | 900 | 901 | 882 | 882 | 25,000 | 882 |
| 1990-08-28 | 905 | 911 | 900 | 900 | 60,000 | 900 |
| 1990-08-27 | 899 | 899 | 899 | 899 | 28,000 | 899 |
| 1990-08-22 | 1,000 | 1,000 | 990 | 990 | 10,000 | 990 |
| 1990-08-21 | 1,020 | 1,060 | 1,020 | 1,060 | 12,000 | 1,060 |
| 1990-08-20 | 1,000 | 1,010 | 999 | 1,000 | 11,000 | 1,000 |
| 1990-08-17 | 1,080 | 1,080 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1990-08-16 | 1,150 | 1,150 | 1,090 | 1,090 | 20,000 | 1,090 |
| 1990-08-15 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1990-08-14 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 1,140 |
| 1990-08-10 | 1,200 | 1,200 | 1,190 | 1,200 | 22,000 | 1,200 |
| 1990-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1990-08-08 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 1,230 |
| 1990-08-07 | 1,140 | 1,160 | 1,120 | 1,140 | 73,000 | 1,140 |
| 1990-08-03 | 1,280 | 1,300 | 1,260 | 1,260 | 14,000 | 1,260 |
| 1990-08-02 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1990-08-01 | 1,390 | 1,390 | 1,340 | 1,380 | 45,000 | 1,380 |
| 1990-07-31 | 1,330 | 1,390 | 1,330 | 1,360 | 66,000 | 1,360 |
| 1990-07-30 | 1,300 | 1,350 | 1,300 | 1,350 | 113,000 | 1,350 |
| 1990-07-27 | 1,290 | 1,310 | 1,280 | 1,310 | 57,000 | 1,310 |
| 1990-07-26 | 1,320 | 1,330 | 1,310 | 1,310 | 25,000 | 1,310 |
| 1990-07-25 | 1,290 | 1,300 | 1,270 | 1,290 | 48,000 | 1,290 |
| 1990-07-24 | 1,270 | 1,270 | 1,270 | 1,270 | 13,000 | 1,270 |
| 1990-07-23 | 1,400 | 1,400 | 1,390 | 1,390 | 33,000 | 1,390 |
| 1990-07-20 | 1,380 | 1,410 | 1,370 | 1,410 | 124,000 | 1,410 |
| 1990-07-19 | 1,410 | 1,430 | 1,390 | 1,420 | 265,000 | 1,420 |
| 1990-07-18 | 1,320 | 1,390 | 1,320 | 1,380 | 249,000 | 1,380 |
| 1990-07-17 | 1,280 | 1,300 | 1,280 | 1,300 | 51,000 | 1,300 |
| 1990-07-16 | 1,240 | 1,250 | 1,220 | 1,250 | 78,000 | 1,250 |
| 1990-07-13 | 1,250 | 1,250 | 1,220 | 1,220 | 26,000 | 1,220 |
| 1990-07-12 | 1,230 | 1,250 | 1,170 | 1,230 | 35,000 | 1,230 |
| 1990-07-11 | 1,250 | 1,250 | 1,210 | 1,230 | 24,000 | 1,230 |
| 1990-07-10 | 1,220 | 1,250 | 1,220 | 1,250 | 75,000 | 1,250 |
| 1990-07-09 | 1,170 | 1,220 | 1,160 | 1,190 | 39,000 | 1,190 |
| 1990-07-06 | 1,210 | 1,210 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1990-07-05 | 1,140 | 1,170 | 1,140 | 1,160 | 26,000 | 1,160 |
| 1990-07-04 | 1,100 | 1,120 | 1,100 | 1,120 | 18,000 | 1,120 |
| 1990-07-03 | 1,100 | 1,120 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1990-07-02 | 1,100 | 1,110 | 1,090 | 1,090 | 30,000 | 1,090 |
| 1990-06-29 | 1,120 | 1,130 | 1,090 | 1,090 | 32,000 | 1,090 |
| 1990-06-28 | 1,150 | 1,150 | 1,120 | 1,120 | 28,000 | 1,120 |
| 1990-06-27 | 1,100 | 1,120 | 1,090 | 1,120 | 24,000 | 1,120 |
| 1990-06-26 | 1,080 | 1,100 | 1,070 | 1,090 | 26,000 | 1,090 |
| 1990-06-25 | 1,120 | 1,120 | 1,080 | 1,080 | 65,000 | 1,080 |
| 1990-06-22 | 1,160 | 1,160 | 1,120 | 1,120 | 38,000 | 1,120 |
| 1990-06-21 | 1,200 | 1,200 | 1,170 | 1,170 | 40,000 | 1,170 |
| 1990-06-20 | 1,230 | 1,230 | 1,200 | 1,210 | 25,000 | 1,210 |
| 1990-06-19 | 1,240 | 1,240 | 1,220 | 1,220 | 45,000 | 1,220 |
| 1990-06-18 | 1,270 | 1,270 | 1,240 | 1,240 | 34,000 | 1,240 |
| 1990-06-15 | 1,240 | 1,280 | 1,230 | 1,280 | 46,000 | 1,280 |
| 1990-06-14 | 1,250 | 1,250 | 1,230 | 1,250 | 35,000 | 1,250 |
| 1990-06-13 | 1,280 | 1,280 | 1,250 | 1,250 | 23,000 | 1,250 |
| 1990-06-12 | 1,270 | 1,280 | 1,270 | 1,280 | 16,000 | 1,280 |
| 1990-06-11 | 1,260 | 1,270 | 1,260 | 1,260 | 7,000 | 1,260 |
| 1990-06-08 | 1,280 | 1,280 | 1,250 | 1,250 | 32,000 | 1,250 |
| 1990-06-07 | 1,280 | 1,300 | 1,270 | 1,280 | 30,000 | 1,280 |
| 1990-06-06 | 1,300 | 1,300 | 1,290 | 1,300 | 35,000 | 1,300 |
| 1990-06-05 | 1,350 | 1,350 | 1,300 | 1,340 | 34,000 | 1,340 |
| 1990-06-04 | 1,360 | 1,380 | 1,340 | 1,350 | 87,000 | 1,350 |
| 1990-06-01 | 1,310 | 1,370 | 1,300 | 1,340 | 125,000 | 1,340 |
| 1990-05-31 | 1,280 | 1,310 | 1,270 | 1,290 | 96,000 | 1,290 |
| 1990-05-30 | 1,220 | 1,260 | 1,220 | 1,250 | 72,000 | 1,250 |
| 1990-05-29 | 1,220 | 1,220 | 1,210 | 1,220 | 44,000 | 1,220 |
| 1990-05-28 | 1,200 | 1,210 | 1,200 | 1,210 | 29,000 | 1,210 |
| 1990-05-25 | 1,200 | 1,240 | 1,190 | 1,200 | 133,000 | 1,200 |
| 1990-05-24 | 1,210 | 1,210 | 1,160 | 1,200 | 137,000 | 1,200 |
| 1990-05-23 | 1,400 | 1,430 | 1,330 | 1,330 | 164,000 | 1,330 |
| 1990-05-22 | 1,370 | 1,400 | 1,340 | 1,380 | 117,000 | 1,380 |
| 1990-05-21 | 1,350 | 1,350 | 1,320 | 1,350 | 34,000 | 1,350 |
| 1990-05-18 | 1,350 | 1,350 | 1,330 | 1,350 | 12,000 | 1,350 |
| 1990-05-17 | 1,320 | 1,360 | 1,300 | 1,360 | 22,000 | 1,360 |
| 1990-05-16 | 1,360 | 1,370 | 1,290 | 1,300 | 58,000 | 1,300 |
| 1990-05-15 | 1,350 | 1,360 | 1,320 | 1,360 | 65,000 | 1,360 |
| 1990-05-14 | 1,340 | 1,360 | 1,340 | 1,350 | 15,000 | 1,350 |
| 1990-05-11 | 1,370 | 1,370 | 1,330 | 1,330 | 24,000 | 1,330 |
| 1990-05-10 | 1,390 | 1,390 | 1,350 | 1,380 | 33,000 | 1,380 |
| 1990-05-09 | 1,400 | 1,400 | 1,360 | 1,390 | 37,000 | 1,390 |
| 1990-05-08 | 1,340 | 1,390 | 1,340 | 1,380 | 27,000 | 1,380 |
| 1990-05-07 | 1,350 | 1,350 | 1,340 | 1,350 | 20,000 | 1,350 |
| 1990-05-02 | 1,320 | 1,350 | 1,320 | 1,340 | 41,000 | 1,340 |
| 1990-05-01 | 1,300 | 1,330 | 1,300 | 1,320 | 13,000 | 1,320 |
| 1990-04-27 | 1,270 | 1,320 | 1,260 | 1,300 | 50,000 | 1,300 |
| 1990-04-26 | 1,270 | 1,280 | 1,260 | 1,260 | 28,000 | 1,260 |
| 1990-04-25 | 1,270 | 1,270 | 1,250 | 1,260 | 14,000 | 1,260 |
| 1990-04-24 | 1,270 | 1,300 | 1,260 | 1,260 | 42,000 | 1,260 |
| 1990-04-23 | 1,250 | 1,250 | 1,200 | 1,250 | 39,000 | 1,250 |
| 1990-04-20 | 1,280 | 1,300 | 1,260 | 1,260 | 42,000 | 1,260 |
| 1990-04-19 | 1,320 | 1,320 | 1,280 | 1,280 | 47,000 | 1,280 |
| 1990-04-18 | 1,340 | 1,340 | 1,300 | 1,310 | 31,000 | 1,310 |
| 1990-04-17 | 1,350 | 1,360 | 1,340 | 1,350 | 34,000 | 1,350 |
| 1990-04-16 | 1,320 | 1,360 | 1,310 | 1,350 | 46,000 | 1,350 |
| 1990-04-13 | 1,350 | 1,350 | 1,300 | 1,340 | 19,000 | 1,340 |
| 1990-04-12 | 1,380 | 1,380 | 1,330 | 1,340 | 54,000 | 1,340 |
| 1990-04-11 | 1,310 | 1,390 | 1,310 | 1,360 | 38,000 | 1,360 |
| 1990-04-10 | 1,380 | 1,390 | 1,330 | 1,330 | 95,000 | 1,330 |
| 1990-04-06 | 1,160 | 1,280 | 1,160 | 1,240 | 105,000 | 1,240 |
| 1990-04-05 | 1,250 | 1,250 | 1,200 | 1,200 | 56,000 | 1,200 |
| 1990-04-04 | 1,320 | 1,320 | 1,250 | 1,280 | 125,000 | 1,280 |
| 1990-04-03 | 1,350 | 1,370 | 1,230 | 1,230 | 139,000 | 1,230 |
| 1990-03-30 | 1,450 | 1,480 | 1,400 | 1,410 | 35,000 | 1,410 |
| 1990-03-29 | 1,490 | 1,500 | 1,450 | 1,490 | 75,000 | 1,490 |
| 1990-03-28 | 1,550 | 1,600 | 1,470 | 1,510 | 210,000 | 1,510 |
| 1990-03-27 | 1,400 | 1,560 | 1,360 | 1,560 | 244,000 | 1,560 |
| 1990-03-26 | 1,310 | 1,360 | 1,310 | 1,360 | 50,000 | 1,360 |
| 1990-03-23 | 1,220 | 1,230 | 1,170 | 1,200 | 65,000 | 1,200 |
| 1990-03-22 | 1,170 | 1,200 | 1,170 | 1,180 | 35,000 | 1,180 |
| 1990-03-20 | 1,200 | 1,260 | 1,200 | 1,240 | 41,000 | 1,240 |
| 1990-03-19 | 1,330 | 1,330 | 1,210 | 1,210 | 50,000 | 1,210 |
| 1990-03-16 | 1,340 | 1,350 | 1,300 | 1,330 | 109,000 | 1,330 |
| 1990-03-15 | 1,360 | 1,380 | 1,300 | 1,300 | 62,000 | 1,300 |
| 1990-03-14 | 1,390 | 1,400 | 1,350 | 1,370 | 86,000 | 1,370 |
| 1990-03-13 | 1,440 | 1,450 | 1,400 | 1,400 | 71,000 | 1,400 |
| 1990-03-12 | 1,490 | 1,500 | 1,470 | 1,480 | 66,000 | 1,480 |
| 1990-03-09 | 1,480 | 1,540 | 1,480 | 1,490 | 187,000 | 1,490 |
| 1990-03-08 | 1,390 | 1,520 | 1,390 | 1,480 | 512,000 | 1,480 |
| 1990-03-07 | 1,460 | 1,470 | 1,380 | 1,390 | 149,000 | 1,390 |
| 1990-03-06 | 1,380 | 1,460 | 1,350 | 1,450 | 420,000 | 1,450 |
| 1990-03-05 | 1,320 | 1,400 | 1,300 | 1,400 | 550,000 | 1,400 |
| 1990-03-02 | 1,220 | 1,280 | 1,210 | 1,280 | 110,000 | 1,280 |
| 1990-03-01 | 1,250 | 1,250 | 1,200 | 1,230 | 57,000 | 1,230 |
| 1990-02-28 | 1,140 | 1,280 | 1,130 | 1,250 | 171,000 | 1,250 |
| 1990-02-27 | 1,160 | 1,170 | 1,090 | 1,120 | 88,000 | 1,120 |
| 1990-02-23 | 1,240 | 1,280 | 1,230 | 1,240 | 268,000 | 1,240 |
| 1990-02-22 | 1,220 | 1,240 | 1,180 | 1,240 | 339,000 | 1,240 |
| 1990-02-21 | 1,170 | 1,270 | 1,170 | 1,240 | 606,000 | 1,240 |
| 1990-02-20 | 1,160 | 1,170 | 1,150 | 1,150 | 45,000 | 1,150 |
| 1990-02-19 | 1,160 | 1,180 | 1,150 | 1,150 | 80,000 | 1,150 |
| 1990-02-16 | 1,130 | 1,140 | 1,110 | 1,140 | 90,000 | 1,140 |
| 1990-02-15 | 1,120 | 1,130 | 1,100 | 1,120 | 116,000 | 1,120 |
| 1990-02-14 | 1,160 | 1,170 | 1,110 | 1,130 | 61,000 | 1,130 |
| 1990-02-13 | 1,170 | 1,180 | 1,160 | 1,170 | 111,000 | 1,170 |
| 1990-02-09 | 1,150 | 1,180 | 1,110 | 1,170 | 147,000 | 1,170 |
| 1990-02-08 | 1,160 | 1,180 | 1,130 | 1,130 | 154,000 | 1,130 |
| 1990-02-07 | 1,100 | 1,160 | 1,090 | 1,140 | 148,000 | 1,140 |
| 1990-02-06 | 1,070 | 1,100 | 1,070 | 1,080 | 68,000 | 1,080 |
| 1990-02-05 | 1,090 | 1,090 | 1,050 | 1,060 | 30,000 | 1,060 |
| 1990-02-02 | 1,020 | 1,060 | 1,020 | 1,060 | 58,000 | 1,060 |
| 1990-02-01 | 1,020 | 1,040 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1990-01-31 | 1,020 | 1,040 | 1,000 | 1,010 | 22,000 | 1,010 |
| 1990-01-30 | 991 | 1,000 | 991 | 1,000 | 50,000 | 1,000 |
| 1990-01-29 | 1,000 | 1,000 | 981 | 981 | 30,000 | 981 |
| 1990-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1990-01-25 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-01-24 | 1,050 | 1,050 | 1,010 | 1,010 | 40,000 | 1,010 |
| 1990-01-23 | 1,050 | 1,050 | 1,010 | 1,010 | 33,000 | 1,010 |
| 1990-01-22 | 1,060 | 1,060 | 1,030 | 1,060 | 23,000 | 1,060 |
| 1990-01-19 | 1,040 | 1,060 | 1,020 | 1,060 | 47,000 | 1,060 |
| 1990-01-18 | 1,050 | 1,080 | 1,050 | 1,050 | 61,000 | 1,050 |
| 1990-01-17 | 1,020 | 1,100 | 1,000 | 1,090 | 64,000 | 1,090 |
| 1990-01-16 | 1,050 | 1,050 | 1,030 | 1,040 | 43,000 | 1,040 |
| 1990-01-12 | 1,140 | 1,140 | 1,100 | 1,130 | 190,000 | 1,130 |
| 1990-01-11 | 1,090 | 1,140 | 1,080 | 1,140 | 231,000 | 1,140 |
| 1990-01-10 | 1,080 | 1,100 | 1,050 | 1,100 | 127,000 | 1,100 |
| 1990-01-09 | 1,080 | 1,090 | 1,050 | 1,080 | 227,000 | 1,080 |
| 1990-01-08 | 998 | 1,080 | 998 | 1,080 | 283,000 | 1,080 |
| 1990-01-05 | 996 | 1,000 | 970 | 999 | 91,000 | 999 |
| 1990-01-04 | 980 | 996 | 979 | 990 | 31,000 | 990 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
