6379 レイズネクスト(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1991-12-25 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1991-12-24 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1991-12-18 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 1991-12-17 | 996 | 996 | 990 | 990 | 16,000 | 990 |
| 1991-12-16 | 1,000 | 1,000 | 996 | 996 | 4,000 | 996 |
| 1991-12-13 | 980 | 992 | 980 | 992 | 5,000 | 992 |
| 1991-12-11 | 970 | 970 | 960 | 970 | 3,000 | 970 |
| 1991-12-09 | 1,030 | 1,030 | 980 | 980 | 6,000 | 980 |
| 1991-12-06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-12-05 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-12-04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1991-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-11-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1991-11-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-11-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1991-11-26 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1991-11-25 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1991-11-21 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1991-11-20 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1991-11-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1991-11-18 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1991-11-14 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1991-11-13 | 1,110 | 1,110 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1991-11-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-11-11 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1991-11-08 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1991-11-07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1991-11-06 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1991-11-05 | 1,120 | 1,120 | 1,090 | 1,090 | 32,000 | 1,090 |
| 1991-11-01 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1991-10-31 | 1,100 | 1,150 | 1,090 | 1,150 | 36,000 | 1,150 |
| 1991-10-30 | 1,190 | 1,190 | 1,140 | 1,140 | 14,000 | 1,140 |
| 1991-10-29 | 1,100 | 1,200 | 1,090 | 1,190 | 42,000 | 1,190 |
| 1991-10-28 | 1,120 | 1,120 | 1,100 | 1,120 | 10,000 | 1,120 |
| 1991-10-25 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1991-10-24 | 1,160 | 1,160 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1991-10-23 | 1,190 | 1,190 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1991-10-22 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1991-10-21 | 1,200 | 1,210 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1991-10-18 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 1,190 |
| 1991-10-17 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1991-10-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1991-10-15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1991-10-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-10-11 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1991-10-07 | 1,250 | 1,250 | 1,240 | 1,250 | 25,000 | 1,250 |
| 1991-10-04 | 1,170 | 1,240 | 1,170 | 1,240 | 9,000 | 1,240 |
| 1991-10-03 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1991-10-02 | 1,240 | 1,240 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1991-10-01 | 1,240 | 1,270 | 1,240 | 1,240 | 13,000 | 1,240 |
| 1991-09-27 | 1,200 | 1,260 | 1,200 | 1,230 | 12,000 | 1,230 |
| 1991-09-26 | 1,130 | 1,200 | 1,130 | 1,180 | 19,000 | 1,180 |
| 1991-09-24 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1991-09-20 | 1,090 | 1,140 | 1,090 | 1,130 | 29,000 | 1,130 |
| 1991-09-19 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 1991-09-18 | 1,080 | 1,080 | 1,060 | 1,060 | 42,000 | 1,060 |
| 1991-09-17 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1991-09-13 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1991-09-12 | 1,040 | 1,070 | 1,040 | 1,070 | 5,000 | 1,070 |
| 1991-09-11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1991-09-10 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 | 1,100 |
| 1991-09-09 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1991-09-06 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1991-09-02 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1991-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1991-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-08-22 | 1,180 | 1,200 | 1,170 | 1,170 | 28,000 | 1,170 |
| 1991-08-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-08-16 | 1,260 | 1,260 | 1,210 | 1,210 | 38,000 | 1,210 |
| 1991-08-15 | 1,200 | 1,260 | 1,200 | 1,260 | 30,000 | 1,260 |
| 1991-08-14 | 1,190 | 1,210 | 1,190 | 1,210 | 7,000 | 1,210 |
| 1991-08-09 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1991-08-05 | 1,280 | 1,290 | 1,270 | 1,290 | 6,000 | 1,290 |
| 1991-08-02 | 1,290 | 1,290 | 1,270 | 1,290 | 26,000 | 1,290 |
| 1991-08-01 | 1,270 | 1,290 | 1,270 | 1,290 | 21,000 | 1,290 |
| 1991-07-31 | 1,250 | 1,290 | 1,230 | 1,290 | 31,000 | 1,290 |
| 1991-07-30 | 1,200 | 1,260 | 1,200 | 1,230 | 72,000 | 1,230 |
| 1991-07-29 | 1,170 | 1,180 | 1,170 | 1,180 | 10,000 | 1,180 |
| 1991-07-26 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1991-07-25 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1991-07-24 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1991-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1991-07-18 | 1,220 | 1,220 | 1,190 | 1,200 | 36,000 | 1,200 |
| 1991-07-17 | 1,200 | 1,210 | 1,200 | 1,210 | 12,000 | 1,210 |
| 1991-07-16 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1991-07-12 | 1,170 | 1,190 | 1,170 | 1,170 | 24,000 | 1,170 |
| 1991-07-10 | 981 | 1,040 | 981 | 1,040 | 20,000 | 1,040 |
| 1991-07-09 | 970 | 972 | 970 | 971 | 17,000 | 971 |
| 1991-07-04 | 1,130 | 1,130 | 1,090 | 1,090 | 16,000 | 1,090 |
| 1991-07-03 | 1,140 | 1,160 | 1,140 | 1,150 | 26,000 | 1,150 |
| 1991-07-02 | 1,190 | 1,200 | 1,160 | 1,160 | 15,000 | 1,160 |
| 1991-06-28 | 1,200 | 1,200 | 1,180 | 1,200 | 13,000 | 1,200 |
| 1991-06-27 | 1,220 | 1,220 | 1,210 | 1,210 | 31,000 | 1,210 |
| 1991-06-26 | 1,200 | 1,240 | 1,190 | 1,220 | 22,000 | 1,220 |
| 1991-06-25 | 1,180 | 1,210 | 1,180 | 1,210 | 12,000 | 1,210 |
| 1991-06-24 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1991-06-21 | 1,260 | 1,270 | 1,250 | 1,270 | 15,000 | 1,270 |
| 1991-06-20 | 1,280 | 1,280 | 1,270 | 1,270 | 15,000 | 1,270 |
| 1991-06-19 | 1,310 | 1,310 | 1,270 | 1,280 | 11,000 | 1,280 |
| 1991-06-18 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1991-06-17 | 1,310 | 1,310 | 1,300 | 1,310 | 8,000 | 1,310 |
| 1991-06-14 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1991-06-13 | 1,300 | 1,380 | 1,300 | 1,350 | 57,000 | 1,350 |
| 1991-06-12 | 1,290 | 1,300 | 1,280 | 1,300 | 31,000 | 1,300 |
| 1991-06-11 | 1,310 | 1,310 | 1,290 | 1,300 | 13,000 | 1,300 |
| 1991-06-10 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1991-06-07 | 1,340 | 1,360 | 1,290 | 1,290 | 24,000 | 1,290 |
| 1991-06-06 | 1,330 | 1,380 | 1,320 | 1,360 | 31,000 | 1,360 |
| 1991-06-05 | 1,370 | 1,390 | 1,360 | 1,370 | 7,000 | 1,370 |
| 1991-06-04 | 1,370 | 1,400 | 1,350 | 1,400 | 23,000 | 1,400 |
| 1991-06-03 | 1,390 | 1,410 | 1,380 | 1,390 | 46,000 | 1,390 |
| 1991-05-31 | 1,420 | 1,430 | 1,380 | 1,380 | 65,000 | 1,380 |
| 1991-05-30 | 1,360 | 1,430 | 1,360 | 1,420 | 444,000 | 1,420 |
| 1991-05-29 | 1,340 | 1,340 | 1,300 | 1,320 | 40,000 | 1,320 |
| 1991-05-28 | 1,340 | 1,360 | 1,320 | 1,360 | 58,000 | 1,360 |
| 1991-05-27 | 1,290 | 1,290 | 1,260 | 1,260 | 16,000 | 1,260 |
| 1991-05-24 | 1,270 | 1,310 | 1,260 | 1,310 | 16,000 | 1,310 |
| 1991-05-23 | 1,310 | 1,350 | 1,290 | 1,290 | 46,000 | 1,290 |
| 1991-05-22 | 1,330 | 1,340 | 1,290 | 1,330 | 65,000 | 1,330 |
| 1991-05-21 | 1,350 | 1,390 | 1,330 | 1,350 | 61,000 | 1,350 |
| 1991-05-20 | 1,410 | 1,410 | 1,350 | 1,370 | 43,000 | 1,370 |
| 1991-05-17 | 1,390 | 1,420 | 1,390 | 1,410 | 186,000 | 1,410 |
| 1991-05-16 | 1,350 | 1,400 | 1,340 | 1,370 | 208,000 | 1,370 |
| 1991-05-15 | 1,420 | 1,440 | 1,340 | 1,340 | 589,000 | 1,340 |
| 1991-05-14 | 1,240 | 1,450 | 1,240 | 1,440 | 702,000 | 1,440 |
| 1991-05-13 | 1,250 | 1,260 | 1,230 | 1,260 | 13,000 | 1,260 |
| 1991-05-10 | 1,260 | 1,290 | 1,250 | 1,270 | 42,000 | 1,270 |
| 1991-05-09 | 1,300 | 1,320 | 1,270 | 1,280 | 64,000 | 1,280 |
| 1991-05-08 | 1,220 | 1,320 | 1,220 | 1,320 | 85,000 | 1,320 |
| 1991-05-07 | 1,240 | 1,240 | 1,220 | 1,220 | 9,000 | 1,220 |
| 1991-05-02 | 1,230 | 1,270 | 1,210 | 1,240 | 56,000 | 1,240 |
| 1991-05-01 | 1,240 | 1,250 | 1,210 | 1,240 | 74,000 | 1,240 |
| 1991-04-30 | 1,240 | 1,260 | 1,240 | 1,240 | 37,000 | 1,240 |
| 1991-04-26 | 1,300 | 1,300 | 1,280 | 1,280 | 96,000 | 1,280 |
| 1991-04-25 | 1,290 | 1,370 | 1,270 | 1,330 | 630,000 | 1,330 |
| 1991-04-24 | 1,150 | 1,290 | 1,150 | 1,250 | 435,000 | 1,250 |
| 1991-04-23 | 1,080 | 1,130 | 1,080 | 1,130 | 23,000 | 1,130 |
| 1991-04-22 | 1,120 | 1,120 | 1,090 | 1,100 | 24,000 | 1,100 |
| 1991-04-19 | 1,130 | 1,130 | 1,100 | 1,100 | 51,000 | 1,100 |
| 1991-04-18 | 1,160 | 1,200 | 1,150 | 1,150 | 64,000 | 1,150 |
| 1991-04-17 | 1,190 | 1,200 | 1,150 | 1,180 | 96,000 | 1,180 |
| 1991-04-16 | 1,160 | 1,210 | 1,160 | 1,190 | 244,000 | 1,190 |
| 1991-04-15 | 1,120 | 1,160 | 1,120 | 1,150 | 142,000 | 1,150 |
| 1991-04-12 | 1,090 | 1,120 | 1,090 | 1,090 | 126,000 | 1,090 |
| 1991-04-11 | 1,050 | 1,070 | 1,030 | 1,060 | 104,000 | 1,060 |
| 1991-04-10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-04-09 | 1,030 | 1,060 | 1,020 | 1,030 | 19,000 | 1,030 |
| 1991-04-08 | 1,000 | 1,020 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1991-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1991-04-04 | 990 | 990 | 970 | 970 | 16,000 | 970 |
| 1991-04-03 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1991-04-02 | 1,030 | 1,030 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1991-04-01 | 1,030 | 1,030 | 1,010 | 1,030 | 11,000 | 1,030 |
| 1991-03-29 | 1,040 | 1,040 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1991-03-28 | 1,030 | 1,030 | 1,030 | 1,030 | 21,000 | 1,030 |
| 1991-03-27 | 1,020 | 1,030 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1991-03-26 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-03-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1991-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1991-03-20 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1991-03-19 | 1,010 | 1,030 | 1,000 | 1,030 | 16,000 | 1,030 |
| 1991-03-18 | 1,030 | 1,030 | 1,010 | 1,010 | 36,000 | 1,010 |
| 1991-03-15 | 1,090 | 1,100 | 1,030 | 1,030 | 41,000 | 1,030 |
| 1991-03-14 | 1,000 | 1,080 | 1,000 | 1,080 | 159,000 | 1,080 |
| 1991-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1991-03-12 | 1,040 | 1,040 | 1,030 | 1,030 | 39,000 | 1,030 |
| 1991-03-11 | 1,060 | 1,060 | 1,040 | 1,040 | 20,000 | 1,040 |
| 1991-03-08 | 1,070 | 1,080 | 1,040 | 1,060 | 98,000 | 1,060 |
| 1991-03-07 | 1,070 | 1,080 | 1,060 | 1,060 | 82,000 | 1,060 |
| 1991-03-06 | 1,050 | 1,050 | 1,000 | 1,030 | 23,000 | 1,030 |
| 1991-03-05 | 1,070 | 1,090 | 1,050 | 1,070 | 34,000 | 1,070 |
| 1991-03-04 | 1,050 | 1,070 | 1,050 | 1,070 | 38,000 | 1,070 |
| 1991-03-01 | 1,080 | 1,080 | 1,030 | 1,030 | 75,000 | 1,030 |
| 1991-02-28 | 1,080 | 1,080 | 1,060 | 1,070 | 91,000 | 1,070 |
| 1991-02-27 | 985 | 1,000 | 955 | 980 | 55,000 | 980 |
| 1991-02-26 | 1,100 | 1,120 | 1,000 | 1,000 | 76,000 | 1,000 |
| 1991-02-25 | 1,140 | 1,140 | 1,100 | 1,100 | 77,000 | 1,100 |
| 1991-02-22 | 1,130 | 1,140 | 1,070 | 1,100 | 102,000 | 1,100 |
| 1991-02-21 | 1,120 | 1,170 | 1,100 | 1,100 | 229,000 | 1,100 |
| 1991-02-20 | 1,040 | 1,120 | 1,040 | 1,070 | 182,000 | 1,070 |
| 1991-02-19 | 1,040 | 1,130 | 1,010 | 1,040 | 205,000 | 1,040 |
| 1991-02-18 | 979 | 1,020 | 979 | 1,020 | 71,000 | 1,020 |
| 1991-02-15 | 920 | 920 | 899 | 919 | 26,000 | 919 |
| 1991-02-14 | 921 | 969 | 921 | 930 | 57,000 | 930 |
| 1991-02-13 | 890 | 920 | 890 | 920 | 82,000 | 920 |
| 1991-02-12 | 890 | 895 | 870 | 895 | 67,000 | 895 |
| 1991-02-08 | 835 | 880 | 835 | 880 | 59,000 | 880 |
| 1991-02-07 | 785 | 820 | 785 | 815 | 18,000 | 815 |
| 1991-02-06 | 819 | 819 | 800 | 809 | 23,000 | 809 |
| 1991-02-05 | 829 | 830 | 811 | 820 | 40,000 | 820 |
| 1991-02-04 | 772 | 830 | 772 | 830 | 28,000 | 830 |
| 1991-02-01 | 730 | 773 | 730 | 772 | 17,000 | 772 |
| 1991-01-31 | 711 | 758 | 711 | 750 | 33,000 | 750 |
| 1991-01-30 | 711 | 716 | 711 | 716 | 3,000 | 716 |
| 1991-01-29 | 711 | 711 | 711 | 711 | 14,000 | 711 |
| 1991-01-28 | 743 | 743 | 723 | 723 | 10,000 | 723 |
| 1991-01-25 | 690 | 726 | 690 | 726 | 3,000 | 726 |
| 1991-01-24 | 725 | 726 | 690 | 690 | 19,000 | 690 |
| 1991-01-23 | 720 | 746 | 720 | 745 | 37,000 | 745 |
| 1991-01-22 | 731 | 731 | 720 | 730 | 16,000 | 730 |
| 1991-01-21 | 717 | 730 | 710 | 730 | 37,000 | 730 |
| 1991-01-18 | 710 | 726 | 710 | 726 | 45,000 | 726 |
| 1991-01-17 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1991-01-11 | 700 | 700 | 690 | 700 | 17,000 | 700 |
| 1991-01-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1991-01-09 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1991-01-08 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1991-01-07 | 735 | 735 | 705 | 735 | 7,000 | 735 |
| 1991-01-04 | 740 | 740 | 735 | 735 | 4,000 | 735 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
