6379 レイズネクスト(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 391 | 397 | 391 | 397 | 7,000 | 397 |
| 1993-12-28 | 395 | 395 | 391 | 391 | 6,000 | 391 |
| 1993-12-27 | 396 | 396 | 390 | 395 | 7,000 | 395 |
| 1993-12-24 | 410 | 410 | 396 | 396 | 6,000 | 396 |
| 1993-12-22 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1993-12-21 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1993-12-20 | 426 | 426 | 426 | 426 | 5,000 | 426 |
| 1993-12-17 | 426 | 431 | 426 | 426 | 4,000 | 426 |
| 1993-12-16 | 415 | 420 | 415 | 420 | 5,000 | 420 |
| 1993-12-15 | 413 | 413 | 412 | 412 | 2,000 | 412 |
| 1993-12-14 | 413 | 413 | 412 | 412 | 2,000 | 412 |
| 1993-12-13 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1993-12-10 | 426 | 429 | 426 | 429 | 2,000 | 429 |
| 1993-12-09 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1993-12-08 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1993-12-07 | 425 | 425 | 415 | 415 | 6,000 | 415 |
| 1993-12-06 | 455 | 455 | 435 | 435 | 7,000 | 435 |
| 1993-12-03 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1993-12-01 | 399 | 420 | 399 | 420 | 9,000 | 420 |
| 1993-11-30 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1993-11-29 | 399 | 399 | 380 | 380 | 18,000 | 380 |
| 1993-11-26 | 415 | 415 | 411 | 411 | 5,000 | 411 |
| 1993-11-25 | 401 | 410 | 401 | 410 | 12,000 | 410 |
| 1993-11-22 | 450 | 450 | 444 | 444 | 2,000 | 444 |
| 1993-11-19 | 459 | 459 | 453 | 453 | 5,000 | 453 |
| 1993-11-18 | 462 | 462 | 462 | 462 | 7,000 | 462 |
| 1993-11-17 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1993-11-16 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-11-15 | 463 | 463 | 461 | 461 | 3,000 | 461 |
| 1993-11-12 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1993-11-10 | 455 | 455 | 448 | 448 | 8,000 | 448 |
| 1993-11-09 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 1993-11-08 | 450 | 451 | 450 | 450 | 11,000 | 450 |
| 1993-11-05 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1993-11-04 | 495 | 500 | 480 | 480 | 10,000 | 480 |
| 1993-11-02 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 1993-11-01 | 500 | 500 | 497 | 497 | 13,000 | 497 |
| 1993-10-28 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1993-10-27 | 470 | 470 | 460 | 463 | 12,000 | 463 |
| 1993-10-26 | 485 | 485 | 480 | 480 | 15,000 | 480 |
| 1993-10-25 | 501 | 501 | 480 | 480 | 20,000 | 480 |
| 1993-10-22 | 515 | 515 | 500 | 500 | 11,000 | 500 |
| 1993-10-21 | 511 | 515 | 510 | 515 | 5,000 | 515 |
| 1993-10-20 | 530 | 530 | 510 | 510 | 13,000 | 510 |
| 1993-10-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1993-10-18 | 530 | 530 | 526 | 530 | 13,000 | 530 |
| 1993-10-15 | 531 | 531 | 520 | 524 | 13,000 | 524 |
| 1993-10-14 | 532 | 532 | 532 | 532 | 5,000 | 532 |
| 1993-10-13 | 537 | 540 | 532 | 540 | 7,000 | 540 |
| 1993-10-12 | 547 | 547 | 541 | 541 | 12,000 | 541 |
| 1993-10-08 | 552 | 552 | 546 | 547 | 26,000 | 547 |
| 1993-10-07 | 552 | 552 | 552 | 552 | 5,000 | 552 |
| 1993-10-06 | 551 | 551 | 550 | 550 | 8,000 | 550 |
| 1993-10-05 | 550 | 551 | 550 | 550 | 13,000 | 550 |
| 1993-10-04 | 555 | 555 | 550 | 550 | 6,000 | 550 |
| 1993-10-01 | 570 | 570 | 565 | 565 | 7,000 | 565 |
| 1993-09-30 | 571 | 571 | 570 | 570 | 4,000 | 570 |
| 1993-09-29 | 570 | 571 | 561 | 561 | 7,000 | 561 |
| 1993-09-28 | 565 | 570 | 565 | 570 | 7,000 | 570 |
| 1993-09-27 | 565 | 565 | 565 | 565 | 8,000 | 565 |
| 1993-09-24 | 555 | 565 | 546 | 560 | 19,000 | 560 |
| 1993-09-22 | 577 | 577 | 565 | 565 | 10,000 | 565 |
| 1993-09-21 | 577 | 590 | 577 | 577 | 22,000 | 577 |
| 1993-09-20 | 590 | 590 | 576 | 576 | 3,000 | 576 |
| 1993-09-17 | 590 | 590 | 590 | 590 | 11,000 | 590 |
| 1993-09-16 | 620 | 620 | 591 | 591 | 12,000 | 591 |
| 1993-09-14 | 615 | 619 | 610 | 610 | 7,000 | 610 |
| 1993-09-13 | 617 | 617 | 610 | 610 | 9,000 | 610 |
| 1993-09-10 | 626 | 626 | 617 | 617 | 12,000 | 617 |
| 1993-09-09 | 630 | 630 | 616 | 616 | 50,000 | 616 |
| 1993-09-08 | 600 | 629 | 600 | 629 | 75,000 | 629 |
| 1993-09-07 | 604 | 604 | 590 | 599 | 20,000 | 599 |
| 1993-09-06 | 603 | 605 | 601 | 604 | 19,000 | 604 |
| 1993-09-03 | 603 | 607 | 595 | 604 | 26,000 | 604 |
| 1993-09-02 | 582 | 610 | 580 | 610 | 43,000 | 610 |
| 1993-09-01 | 589 | 590 | 582 | 582 | 41,000 | 582 |
| 1993-08-31 | 594 | 594 | 590 | 590 | 8,000 | 590 |
| 1993-08-30 | 575 | 600 | 575 | 594 | 76,000 | 594 |
| 1993-08-27 | 580 | 580 | 575 | 576 | 13,000 | 576 |
| 1993-08-26 | 585 | 585 | 580 | 580 | 8,000 | 580 |
| 1993-08-25 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1993-08-24 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 1993-08-23 | 580 | 590 | 580 | 590 | 8,000 | 590 |
| 1993-08-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-08-19 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1993-08-18 | 593 | 595 | 590 | 590 | 14,000 | 590 |
| 1993-08-17 | 594 | 595 | 592 | 594 | 14,000 | 594 |
| 1993-08-16 | 595 | 596 | 590 | 590 | 13,000 | 590 |
| 1993-08-13 | 598 | 600 | 598 | 598 | 15,000 | 598 |
| 1993-08-12 | 600 | 604 | 595 | 595 | 13,000 | 595 |
| 1993-08-11 | 600 | 601 | 591 | 598 | 18,000 | 598 |
| 1993-08-10 | 610 | 610 | 605 | 605 | 11,000 | 605 |
| 1993-08-09 | 609 | 610 | 605 | 605 | 3,000 | 605 |
| 1993-08-06 | 610 | 610 | 590 | 610 | 9,000 | 610 |
| 1993-08-05 | 605 | 605 | 605 | 605 | 8,000 | 605 |
| 1993-08-04 | 610 | 614 | 600 | 600 | 16,000 | 600 |
| 1993-08-03 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1993-08-02 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1993-07-30 | 620 | 620 | 615 | 619 | 6,000 | 619 |
| 1993-07-29 | 615 | 615 | 605 | 605 | 11,000 | 605 |
| 1993-07-28 | 615 | 620 | 610 | 615 | 18,000 | 615 |
| 1993-07-27 | 600 | 615 | 600 | 615 | 3,000 | 615 |
| 1993-07-26 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1993-07-23 | 602 | 602 | 590 | 590 | 9,000 | 590 |
| 1993-07-22 | 601 | 607 | 601 | 607 | 4,000 | 607 |
| 1993-07-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-07-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-07-19 | 630 | 630 | 610 | 610 | 10,000 | 610 |
| 1993-07-16 | 611 | 630 | 610 | 630 | 13,000 | 630 |
| 1993-07-15 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-07-14 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1993-07-13 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 1993-07-12 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 1993-07-09 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 1993-07-08 | 600 | 600 | 590 | 590 | 9,000 | 590 |
| 1993-07-07 | 599 | 599 | 592 | 592 | 3,000 | 592 |
| 1993-07-06 | 600 | 600 | 580 | 598 | 9,000 | 598 |
| 1993-07-05 | 608 | 608 | 600 | 600 | 8,000 | 600 |
| 1993-07-02 | 615 | 615 | 600 | 600 | 10,000 | 600 |
| 1993-07-01 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1993-06-30 | 633 | 633 | 625 | 633 | 3,000 | 633 |
| 1993-06-29 | 641 | 650 | 633 | 633 | 23,000 | 633 |
| 1993-06-28 | 634 | 640 | 634 | 640 | 36,000 | 640 |
| 1993-06-25 | 620 | 639 | 620 | 634 | 40,000 | 634 |
| 1993-06-24 | 614 | 620 | 610 | 620 | 22,000 | 620 |
| 1993-06-23 | 590 | 620 | 586 | 615 | 20,000 | 615 |
| 1993-06-22 | 545 | 560 | 545 | 560 | 13,000 | 560 |
| 1993-06-21 | 600 | 600 | 560 | 560 | 21,000 | 560 |
| 1993-06-18 | 590 | 600 | 590 | 600 | 10,000 | 600 |
| 1993-06-17 | 580 | 590 | 572 | 590 | 20,000 | 590 |
| 1993-06-16 | 590 | 590 | 570 | 570 | 53,000 | 570 |
| 1993-06-15 | 628 | 628 | 600 | 600 | 20,000 | 600 |
| 1993-06-14 | 654 | 654 | 648 | 648 | 9,000 | 648 |
| 1993-06-11 | 652 | 658 | 650 | 658 | 29,000 | 658 |
| 1993-06-10 | 658 | 660 | 652 | 660 | 13,000 | 660 |
| 1993-06-08 | 688 | 692 | 670 | 670 | 28,000 | 670 |
| 1993-06-07 | 685 | 690 | 685 | 686 | 85,000 | 686 |
| 1993-06-04 | 688 | 690 | 680 | 685 | 94,000 | 685 |
| 1993-06-03 | 672 | 680 | 670 | 679 | 80,000 | 679 |
| 1993-06-02 | 688 | 690 | 662 | 662 | 175,000 | 662 |
| 1993-06-01 | 640 | 668 | 640 | 668 | 196,000 | 668 |
| 1993-05-31 | 646 | 649 | 630 | 630 | 38,000 | 630 |
| 1993-05-28 | 630 | 649 | 630 | 641 | 98,000 | 641 |
| 1993-05-27 | 629 | 629 | 620 | 625 | 13,000 | 625 |
| 1993-05-26 | 625 | 630 | 619 | 630 | 38,000 | 630 |
| 1993-05-25 | 625 | 625 | 611 | 625 | 47,000 | 625 |
| 1993-05-24 | 625 | 625 | 611 | 625 | 61,000 | 625 |
| 1993-05-21 | 585 | 630 | 580 | 630 | 117,000 | 630 |
| 1993-05-20 | 595 | 595 | 584 | 585 | 19,000 | 585 |
| 1993-05-19 | 588 | 598 | 580 | 588 | 27,000 | 588 |
| 1993-05-18 | 600 | 600 | 580 | 580 | 29,000 | 580 |
| 1993-05-17 | 610 | 610 | 598 | 598 | 51,000 | 598 |
| 1993-05-14 | 589 | 611 | 585 | 610 | 149,000 | 610 |
| 1993-05-13 | 581 | 590 | 575 | 590 | 72,000 | 590 |
| 1993-05-12 | 565 | 599 | 561 | 561 | 207,000 | 561 |
| 1993-05-11 | 560 | 567 | 555 | 555 | 115,000 | 555 |
| 1993-05-10 | 550 | 569 | 550 | 560 | 54,000 | 560 |
| 1993-05-07 | 535 | 550 | 535 | 549 | 14,000 | 549 |
| 1993-05-06 | 528 | 533 | 528 | 532 | 31,000 | 532 |
| 1993-04-30 | 524 | 525 | 517 | 521 | 42,000 | 521 |
| 1993-04-28 | 520 | 520 | 510 | 514 | 30,000 | 514 |
| 1993-04-27 | 500 | 510 | 500 | 510 | 19,000 | 510 |
| 1993-04-26 | 510 | 510 | 500 | 500 | 14,000 | 500 |
| 1993-04-23 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1993-04-22 | 500 | 515 | 500 | 510 | 14,000 | 510 |
| 1993-04-21 | 508 | 509 | 503 | 503 | 12,000 | 503 |
| 1993-04-20 | 512 | 520 | 512 | 512 | 7,000 | 512 |
| 1993-04-19 | 530 | 530 | 520 | 522 | 18,000 | 522 |
| 1993-04-16 | 555 | 555 | 530 | 530 | 31,000 | 530 |
| 1993-04-15 | 515 | 555 | 515 | 551 | 91,000 | 551 |
| 1993-04-14 | 525 | 530 | 515 | 520 | 23,000 | 520 |
| 1993-04-13 | 516 | 525 | 510 | 520 | 74,000 | 520 |
| 1993-04-12 | 495 | 510 | 495 | 505 | 64,000 | 505 |
| 1993-04-09 | 495 | 495 | 480 | 487 | 48,000 | 487 |
| 1993-04-08 | 486 | 490 | 476 | 490 | 48,000 | 490 |
| 1993-04-07 | 476 | 482 | 476 | 481 | 25,000 | 481 |
| 1993-04-06 | 472 | 480 | 470 | 475 | 21,000 | 475 |
| 1993-04-05 | 481 | 481 | 470 | 470 | 24,000 | 470 |
| 1993-04-02 | 481 | 484 | 479 | 480 | 24,000 | 480 |
| 1993-04-01 | 467 | 480 | 465 | 480 | 11,000 | 480 |
| 1993-03-31 | 479 | 480 | 465 | 465 | 25,000 | 465 |
| 1993-03-30 | 472 | 472 | 465 | 466 | 27,000 | 466 |
| 1993-03-29 | 466 | 478 | 465 | 467 | 50,000 | 467 |
| 1993-03-26 | 435 | 456 | 430 | 456 | 109,000 | 456 |
| 1993-03-25 | 438 | 439 | 430 | 430 | 34,000 | 430 |
| 1993-03-24 | 438 | 438 | 438 | 438 | 6,000 | 438 |
| 1993-03-23 | 431 | 435 | 430 | 430 | 12,000 | 430 |
| 1993-03-22 | 430 | 431 | 430 | 430 | 11,000 | 430 |
| 1993-03-19 | 437 | 438 | 428 | 428 | 11,000 | 428 |
| 1993-03-18 | 431 | 445 | 431 | 442 | 24,000 | 442 |
| 1993-03-17 | 430 | 433 | 427 | 428 | 21,000 | 428 |
| 1993-03-16 | 427 | 432 | 420 | 425 | 32,000 | 425 |
| 1993-03-15 | 426 | 428 | 417 | 426 | 30,000 | 426 |
| 1993-03-12 | 430 | 437 | 428 | 434 | 30,000 | 434 |
| 1993-03-11 | 435 | 445 | 432 | 432 | 23,000 | 432 |
| 1993-03-10 | 415 | 435 | 415 | 430 | 343,000 | 430 |
| 1993-03-09 | 415 | 420 | 415 | 415 | 320,000 | 415 |
| 1993-03-08 | 400 | 418 | 400 | 418 | 15,000 | 418 |
| 1993-03-05 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1993-03-04 | 392 | 392 | 392 | 392 | 6,000 | 392 |
| 1993-03-03 | 392 | 399 | 391 | 391 | 7,000 | 391 |
| 1993-03-02 | 393 | 393 | 390 | 391 | 9,000 | 391 |
| 1993-03-01 | 404 | 404 | 390 | 390 | 9,000 | 390 |
| 1993-02-26 | 420 | 420 | 403 | 403 | 8,000 | 403 |
| 1993-02-25 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 1993-02-23 | 424 | 424 | 418 | 418 | 5,000 | 418 |
| 1993-02-22 | 425 | 425 | 421 | 421 | 15,000 | 421 |
| 1993-02-19 | 413 | 420 | 410 | 420 | 8,000 | 420 |
| 1993-02-18 | 418 | 420 | 403 | 403 | 13,000 | 403 |
| 1993-02-17 | 399 | 410 | 399 | 410 | 28,000 | 410 |
| 1993-02-16 | 402 | 402 | 400 | 400 | 16,000 | 400 |
| 1993-02-15 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 1993-02-12 | 400 | 400 | 397 | 397 | 12,000 | 397 |
| 1993-02-10 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 1993-02-09 | 410 | 410 | 396 | 396 | 30,000 | 396 |
| 1993-02-05 | 410 | 410 | 396 | 400 | 18,000 | 400 |
| 1993-02-04 | 421 | 421 | 410 | 410 | 7,000 | 410 |
| 1993-02-03 | 405 | 420 | 405 | 420 | 19,000 | 420 |
| 1993-02-02 | 407 | 407 | 397 | 400 | 9,000 | 400 |
| 1993-01-29 | 410 | 410 | 407 | 407 | 3,000 | 407 |
| 1993-01-28 | 410 | 413 | 408 | 408 | 8,000 | 408 |
| 1993-01-27 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 1993-01-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1993-01-25 | 391 | 391 | 390 | 390 | 8,000 | 390 |
| 1993-01-22 | 395 | 395 | 392 | 392 | 2,000 | 392 |
| 1993-01-21 | 385 | 390 | 377 | 390 | 16,000 | 390 |
| 1993-01-20 | 380 | 390 | 380 | 390 | 37,000 | 390 |
| 1993-01-19 | 390 | 390 | 373 | 380 | 26,000 | 380 |
| 1993-01-18 | 393 | 399 | 390 | 390 | 12,000 | 390 |
| 1993-01-14 | 398 | 398 | 392 | 392 | 13,000 | 392 |
| 1993-01-13 | 400 | 400 | 398 | 398 | 10,000 | 398 |
| 1993-01-12 | 406 | 406 | 399 | 400 | 42,000 | 400 |
| 1993-01-11 | 410 | 411 | 409 | 409 | 11,000 | 409 |
| 1993-01-08 | 420 | 420 | 410 | 410 | 8,000 | 410 |
| 1993-01-07 | 415 | 423 | 415 | 420 | 11,000 | 420 |
| 1993-01-06 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 1993-01-05 | 440 | 440 | 430 | 430 | 4,000 | 430 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
