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