6379 レイズネクスト(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-12-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-12-28 | 461 | 465 | 460 | 465 | 9,000 | 465 |
| 1992-12-25 | 455 | 460 | 455 | 460 | 11,000 | 460 |
| 1992-12-24 | 470 | 472 | 465 | 465 | 12,000 | 465 |
| 1992-12-22 | 469 | 475 | 469 | 472 | 12,000 | 472 |
| 1992-12-21 | 465 | 474 | 465 | 470 | 13,000 | 470 |
| 1992-12-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1992-12-17 | 475 | 475 | 470 | 475 | 7,000 | 475 |
| 1992-12-16 | 440 | 470 | 440 | 470 | 102,000 | 470 |
| 1992-12-15 | 450 | 450 | 440 | 440 | 23,000 | 440 |
| 1992-12-14 | 460 | 460 | 447 | 447 | 66,000 | 447 |
| 1992-12-11 | 450 | 450 | 450 | 450 | 21,000 | 450 |
| 1992-12-10 | 440 | 450 | 440 | 450 | 40,000 | 450 |
| 1992-12-09 | 440 | 440 | 430 | 440 | 31,000 | 440 |
| 1992-12-08 | 450 | 450 | 440 | 440 | 14,000 | 440 |
| 1992-12-07 | 452 | 452 | 452 | 452 | 9,000 | 452 |
| 1992-12-04 | 445 | 450 | 441 | 442 | 6,000 | 442 |
| 1992-12-03 | 446 | 450 | 446 | 448 | 3,000 | 448 |
| 1992-12-02 | 455 | 455 | 441 | 441 | 13,000 | 441 |
| 1992-12-01 | 460 | 460 | 450 | 450 | 26,000 | 450 |
| 1992-11-30 | 468 | 473 | 460 | 460 | 23,000 | 460 |
| 1992-11-27 | 474 | 478 | 473 | 478 | 5,000 | 478 |
| 1992-11-26 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1992-11-25 | 456 | 459 | 455 | 459 | 6,000 | 459 |
| 1992-11-24 | 456 | 456 | 456 | 456 | 7,000 | 456 |
| 1992-11-20 | 452 | 455 | 452 | 455 | 6,000 | 455 |
| 1992-11-19 | 450 | 450 | 440 | 440 | 48,000 | 440 |
| 1992-11-18 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1992-11-17 | 450 | 450 | 442 | 445 | 3,000 | 445 |
| 1992-11-16 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 1992-11-13 | 460 | 460 | 450 | 450 | 7,000 | 450 |
| 1992-11-12 | 470 | 470 | 460 | 460 | 16,000 | 460 |
| 1992-11-11 | 491 | 491 | 475 | 475 | 13,000 | 475 |
| 1992-11-10 | 500 | 500 | 490 | 491 | 4,000 | 491 |
| 1992-11-09 | 510 | 515 | 500 | 500 | 8,000 | 500 |
| 1992-11-05 | 500 | 520 | 500 | 520 | 6,000 | 520 |
| 1992-11-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-11-02 | 516 | 516 | 501 | 501 | 8,000 | 501 |
| 1992-10-30 | 535 | 535 | 510 | 510 | 10,000 | 510 |
| 1992-10-29 | 530 | 530 | 525 | 525 | 6,000 | 525 |
| 1992-10-28 | 540 | 540 | 535 | 535 | 13,000 | 535 |
| 1992-10-26 | 545 | 549 | 545 | 548 | 7,000 | 548 |
| 1992-10-23 | 520 | 535 | 520 | 535 | 4,000 | 535 |
| 1992-10-22 | 520 | 530 | 511 | 530 | 13,000 | 530 |
| 1992-10-21 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1992-10-20 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1992-10-19 | 522 | 525 | 522 | 525 | 5,000 | 525 |
| 1992-10-16 | 558 | 558 | 545 | 550 | 59,000 | 550 |
| 1992-10-15 | 566 | 582 | 560 | 570 | 67,000 | 570 |
| 1992-10-14 | 522 | 566 | 522 | 566 | 75,000 | 566 |
| 1992-10-13 | 548 | 548 | 532 | 533 | 29,000 | 533 |
| 1992-10-12 | 534 | 534 | 523 | 533 | 34,000 | 533 |
| 1992-10-09 | 515 | 535 | 500 | 500 | 151,000 | 500 |
| 1992-10-08 | 500 | 510 | 500 | 505 | 24,000 | 505 |
| 1992-10-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-10-05 | 511 | 511 | 490 | 490 | 7,000 | 490 |
| 1992-10-02 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 1992-10-01 | 494 | 500 | 494 | 500 | 16,000 | 500 |
| 1992-09-30 | 499 | 499 | 499 | 499 | 12,000 | 499 |
| 1992-09-29 | 485 | 500 | 484 | 500 | 15,000 | 500 |
| 1992-09-28 | 481 | 500 | 481 | 500 | 13,000 | 500 |
| 1992-09-25 | 480 | 486 | 476 | 476 | 11,000 | 476 |
| 1992-09-24 | 484 | 484 | 474 | 474 | 10,000 | 474 |
| 1992-09-22 | 470 | 480 | 470 | 470 | 12,000 | 470 |
| 1992-09-21 | 484 | 484 | 470 | 470 | 6,000 | 470 |
| 1992-09-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-09-17 | 495 | 500 | 495 | 495 | 5,000 | 495 |
| 1992-09-16 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1992-09-14 | 505 | 530 | 500 | 530 | 17,000 | 530 |
| 1992-09-11 | 520 | 532 | 510 | 510 | 24,000 | 510 |
| 1992-09-10 | 550 | 550 | 520 | 530 | 33,000 | 530 |
| 1992-09-09 | 523 | 540 | 507 | 530 | 65,000 | 530 |
| 1992-09-08 | 479 | 504 | 479 | 503 | 271,000 | 503 |
| 1992-09-07 | 480 | 490 | 475 | 479 | 220,000 | 479 |
| 1992-09-04 | 476 | 480 | 475 | 475 | 9,000 | 475 |
| 1992-09-03 | 465 | 470 | 450 | 465 | 22,000 | 465 |
| 1992-09-02 | 489 | 489 | 470 | 470 | 24,000 | 470 |
| 1992-09-01 | 521 | 521 | 507 | 507 | 35,000 | 507 |
| 1992-08-28 | 440 | 461 | 435 | 461 | 72,000 | 461 |
| 1992-08-26 | 402 | 405 | 400 | 400 | 108,000 | 400 |
| 1992-08-25 | 415 | 415 | 400 | 400 | 84,000 | 400 |
| 1992-08-24 | 411 | 418 | 396 | 400 | 104,000 | 400 |
| 1992-08-21 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-08-20 | 375 | 380 | 374 | 376 | 8,000 | 376 |
| 1992-08-19 | 390 | 390 | 385 | 385 | 8,000 | 385 |
| 1992-08-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-08-17 | 400 | 400 | 395 | 395 | 7,000 | 395 |
| 1992-08-12 | 425 | 425 | 425 | 425 | 11,000 | 425 |
| 1992-08-11 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1992-08-06 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1992-08-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1992-08-03 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1992-07-31 | 450 | 450 | 445 | 450 | 9,000 | 450 |
| 1992-07-30 | 455 | 460 | 450 | 450 | 35,000 | 450 |
| 1992-07-29 | 473 | 473 | 465 | 465 | 7,000 | 465 |
| 1992-07-27 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1992-07-24 | 520 | 520 | 500 | 500 | 7,000 | 500 |
| 1992-07-23 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1992-07-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-07-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-07-20 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 1992-07-17 | 545 | 545 | 540 | 540 | 6,000 | 540 |
| 1992-07-16 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-07-15 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1992-07-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-07-09 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1992-07-08 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1992-07-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-07-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-07-03 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1992-07-01 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1992-06-30 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1992-06-29 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1992-06-26 | 560 | 560 | 550 | 550 | 14,000 | 550 |
| 1992-06-24 | 560 | 560 | 559 | 560 | 5,000 | 560 |
| 1992-06-23 | 570 | 570 | 560 | 565 | 6,000 | 565 |
| 1992-06-22 | 590 | 590 | 570 | 570 | 10,000 | 570 |
| 1992-06-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-06-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-06-17 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 1992-06-15 | 630 | 630 | 620 | 620 | 7,000 | 620 |
| 1992-06-12 | 606 | 620 | 606 | 620 | 5,000 | 620 |
| 1992-06-11 | 620 | 620 | 605 | 605 | 4,000 | 605 |
| 1992-06-10 | 620 | 630 | 620 | 620 | 14,000 | 620 |
| 1992-06-09 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1992-06-08 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1992-06-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-06-04 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1992-06-03 | 650 | 670 | 650 | 670 | 32,000 | 670 |
| 1992-06-02 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1992-06-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-05-27 | 640 | 645 | 640 | 640 | 8,000 | 640 |
| 1992-05-26 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1992-05-25 | 631 | 650 | 631 | 650 | 9,000 | 650 |
| 1992-05-22 | 682 | 682 | 660 | 680 | 11,000 | 680 |
| 1992-05-21 | 695 | 700 | 691 | 700 | 38,000 | 700 |
| 1992-05-20 | 670 | 680 | 670 | 670 | 45,000 | 670 |
| 1992-05-19 | 660 | 660 | 641 | 650 | 17,000 | 650 |
| 1992-05-18 | 660 | 660 | 650 | 650 | 23,000 | 650 |
| 1992-05-15 | 670 | 670 | 660 | 660 | 22,000 | 660 |
| 1992-05-14 | 670 | 670 | 663 | 670 | 44,000 | 670 |
| 1992-05-13 | 675 | 675 | 660 | 670 | 9,000 | 670 |
| 1992-05-12 | 655 | 657 | 650 | 657 | 32,000 | 657 |
| 1992-05-11 | 650 | 655 | 648 | 648 | 25,000 | 648 |
| 1992-05-08 | 649 | 655 | 635 | 641 | 47,000 | 641 |
| 1992-05-07 | 616 | 636 | 612 | 635 | 56,000 | 635 |
| 1992-05-06 | 588 | 619 | 588 | 612 | 24,000 | 612 |
| 1992-05-01 | 556 | 585 | 556 | 583 | 28,000 | 583 |
| 1992-04-30 | 550 | 558 | 546 | 551 | 16,000 | 551 |
| 1992-04-28 | 550 | 552 | 548 | 548 | 37,000 | 548 |
| 1992-04-27 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 1992-04-24 | 553 | 555 | 550 | 550 | 18,000 | 550 |
| 1992-04-23 | 565 | 565 | 550 | 553 | 8,000 | 553 |
| 1992-04-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1992-04-21 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1992-04-20 | 600 | 600 | 580 | 580 | 3,000 | 580 |
| 1992-04-17 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1992-04-16 | 575 | 580 | 560 | 560 | 43,000 | 560 |
| 1992-04-15 | 545 | 550 | 540 | 550 | 28,000 | 550 |
| 1992-04-14 | 545 | 545 | 530 | 540 | 13,000 | 540 |
| 1992-04-10 | 520 | 525 | 520 | 525 | 8,000 | 525 |
| 1992-04-09 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1992-04-08 | 550 | 550 | 540 | 540 | 9,000 | 540 |
| 1992-04-07 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1992-04-03 | 550 | 570 | 540 | 570 | 7,000 | 570 |
| 1992-04-02 | 595 | 595 | 550 | 550 | 6,000 | 550 |
| 1992-04-01 | 610 | 610 | 601 | 601 | 4,000 | 601 |
| 1992-03-31 | 630 | 630 | 610 | 610 | 3,000 | 610 |
| 1992-03-30 | 634 | 634 | 634 | 634 | 4,000 | 634 |
| 1992-03-27 | 631 | 641 | 631 | 641 | 4,000 | 641 |
| 1992-03-26 | 646 | 646 | 641 | 641 | 4,000 | 641 |
| 1992-03-25 | 645 | 645 | 641 | 641 | 7,000 | 641 |
| 1992-03-24 | 650 | 670 | 650 | 650 | 16,000 | 650 |
| 1992-03-23 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 1992-03-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-03-18 | 650 | 650 | 640 | 640 | 8,000 | 640 |
| 1992-03-17 | 650 | 660 | 650 | 650 | 5,000 | 650 |
| 1992-03-16 | 698 | 698 | 660 | 660 | 6,000 | 660 |
| 1992-03-13 | 680 | 700 | 679 | 700 | 34,000 | 700 |
| 1992-03-12 | 700 | 700 | 680 | 680 | 1,424,000 | 680 |
| 1992-03-11 | 684 | 685 | 680 | 685 | 1,403,000 | 685 |
| 1992-03-10 | 691 | 691 | 681 | 681 | 3,000 | 681 |
| 1992-03-09 | 700 | 701 | 700 | 701 | 3,000 | 701 |
| 1992-03-06 | 729 | 729 | 711 | 711 | 5,000 | 711 |
| 1992-03-05 | 740 | 740 | 730 | 730 | 11,000 | 730 |
| 1992-03-04 | 750 | 750 | 738 | 738 | 3,000 | 738 |
| 1992-03-03 | 760 | 760 | 755 | 755 | 5,000 | 755 |
| 1992-02-28 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1992-02-27 | 775 | 775 | 768 | 768 | 7,000 | 768 |
| 1992-02-26 | 790 | 790 | 775 | 779 | 29,000 | 779 |
| 1992-02-25 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1992-02-24 | 800 | 800 | 790 | 790 | 12,000 | 790 |
| 1992-02-21 | 810 | 810 | 800 | 800 | 10,000 | 800 |
| 1992-02-20 | 790 | 800 | 790 | 800 | 49,000 | 800 |
| 1992-02-19 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1992-02-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-02-17 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1992-02-14 | 840 | 840 | 820 | 820 | 6,000 | 820 |
| 1992-02-13 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 1992-02-12 | 860 | 860 | 851 | 851 | 3,000 | 851 |
| 1992-02-10 | 890 | 890 | 870 | 870 | 10,000 | 870 |
| 1992-02-07 | 900 | 902 | 900 | 902 | 5,000 | 902 |
| 1992-02-06 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1992-02-05 | 860 | 870 | 860 | 870 | 10,000 | 870 |
| 1992-02-04 | 854 | 860 | 846 | 855 | 12,000 | 855 |
| 1992-02-03 | 830 | 845 | 830 | 840 | 42,000 | 840 |
| 1992-01-31 | 831 | 840 | 830 | 830 | 22,000 | 830 |
| 1992-01-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1992-01-29 | 830 | 830 | 820 | 830 | 4,000 | 830 |
| 1992-01-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1992-01-24 | 870 | 870 | 850 | 860 | 45,000 | 860 |
| 1992-01-23 | 875 | 875 | 865 | 865 | 21,000 | 865 |
| 1992-01-22 | 870 | 875 | 870 | 875 | 31,000 | 875 |
| 1992-01-17 | 880 | 885 | 879 | 885 | 23,000 | 885 |
| 1992-01-16 | 880 | 900 | 880 | 900 | 13,000 | 900 |
| 1992-01-14 | 900 | 900 | 900 | 900 | 27,000 | 900 |
| 1992-01-13 | 930 | 930 | 911 | 911 | 8,000 | 911 |
| 1992-01-10 | 929 | 930 | 911 | 930 | 19,000 | 930 |
| 1992-01-09 | 949 | 950 | 948 | 948 | 5,000 | 948 |
| 1992-01-08 | 948 | 949 | 948 | 949 | 6,000 | 949 |
| 1992-01-07 | 970 | 970 | 968 | 968 | 4,000 | 968 |
| 1992-01-06 | 970 | 970 | 970 | 970 | 3,000 | 970 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
