6379 レイズネクスト(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	461	461	446	446	11,000	446
1994-12-28	480	485	480	484	11,000	484
1994-12-27	484	485	484	484	11,000	484
1994-12-26	460	484	460	484	23,000	484
1994-12-22	450	455	446	455	23,000	455
1994-12-21	445	445	445	445	1,000	445
1994-12-20	442	444	442	444	10,000	444
1994-12-19	441	441	441	441	2,000	441
1994-12-16	440	440	440	440	4,000	440
1994-12-15	441	441	440	440	4,000	440
1994-12-14	441	441	441	441	2,000	441
1994-12-13	443	443	441	441	11,000	441
1994-12-12	450	450	450	450	2,000	450
1994-12-09	450	455	445	445	10,000	445
1994-12-08	460	460	455	455	2,000	455
1994-12-07	475	475	465	465	2,000	465
1994-12-05	490	490	475	475	10,000	475
1994-12-02	488	488	488	488	1,000	488
1994-12-01	485	490	485	485	13,000	485
1994-11-30	460	475	460	475	13,000	475
1994-11-28	450	450	445	445	8,000	445
1994-11-25	443	448	440	440	7,000	440
1994-11-24	450	450	440	440	7,000	440
1994-11-22	461	461	461	461	2,000	461
1994-11-21	475	475	475	475	3,000	475
1994-11-18	498	498	490	490	17,000	490
1994-11-17	470	490	465	490	12,000	490
1994-11-16	469	469	465	465	4,000	465
1994-11-15	460	465	460	465	5,000	465
1994-11-14	460	461	460	461	4,000	461
1994-11-11	469	469	460	460	8,000	460
1994-11-10	484	484	484	484	6,000	484
1994-11-09	483	488	483	488	5,000	488
1994-11-08	488	488	488	488	3,000	488
1994-11-07	499	499	499	499	1,000	499
1994-11-04	501	504	500	503	23,000	503
1994-11-02	463	485	463	485	24,000	485
1994-11-01	460	465	456	456	7,000	456
1994-10-31	460	460	455	455	2,000	455
1994-10-28	460	460	460	460	4,000	460
1994-10-27	480	485	480	480	7,000	480
1994-10-26	480	480	480	480	2,000	480
1994-10-25	477	477	477	477	1,000	477
1994-10-24	485	485	485	485	3,000	485
1994-10-21	486	486	485	485	6,000	485
1994-10-20	485	488	480	485	8,000	485
1994-10-19	479	497	479	480	27,000	480
1994-10-18	466	475	466	475	5,000	475
1994-10-17	475	475	471	471	3,000	471
1994-10-14	470	471	470	471	2,000	471
1994-10-13	465	470	465	470	7,000	470
1994-10-12	465	470	465	465	7,000	465
1994-10-07	460	465	460	465	12,000	465
1994-10-06	460	460	460	460	5,000	460
1994-10-05	468	468	465	465	5,000	465
1994-10-04	478	478	473	478	7,000	478
1994-10-03	470	478	470	478	4,000	478
1994-09-30	466	466	465	465	2,000	465
1994-09-29	457	457	456	456	2,000	456
1994-09-28	451	455	450	455	8,000	455
1994-09-27	455	455	455	455	6,000	455
1994-09-26	458	459	457	459	7,000	459
1994-09-22	458	460	457	457	8,000	457
1994-09-21	455	460	455	458	13,000	458
1994-09-20	457	460	457	460	9,000	460
1994-09-19	457	460	457	460	8,000	460
1994-09-16	480	480	470	470	22,000	470
1994-09-14	495	495	486	486	15,000	486
1994-09-13	499	499	499	499	4,000	499
1994-09-12	501	501	499	499	14,000	499
1994-09-09	505	505	501	501	15,000	501
1994-09-08	505	509	505	509	11,000	509
1994-09-07	516	516	504	505	29,000	505
1994-09-06	516	517	516	516	13,000	516
1994-09-05	516	516	516	516	8,000	516
1994-09-02	529	529	516	516	12,000	516
1994-09-01	517	517	511	516	18,000	516
1994-08-30	520	520	515	516	12,000	516
1994-08-29	520	520	520	520	1,000	520
1994-08-26	519	520	519	520	11,000	520
1994-08-25	515	515	515	515	2,000	515
1994-08-24	510	515	510	511	4,000	511
1994-08-23	520	520	507	507	2,000	507
1994-08-22	520	525	520	525	6,000	525
1994-08-19	522	542	522	525	10,000	525
1994-08-18	522	530	522	523	15,000	523
1994-08-17	520	521	519	521	8,000	521
1994-08-16	520	530	520	530	5,000	530
1994-08-15	519	519	519	519	1,000	519
1994-08-12	519	520	519	520	9,000	520
1994-08-11	520	520	514	519	8,000	519
1994-08-10	530	530	505	508	13,000	508
1994-08-09	517	517	517	517	3,000	517
1994-08-08	517	520	517	520	5,000	520
1994-08-05	515	519	515	517	9,000	517
1994-08-04	521	525	520	525	3,000	525
1994-08-03	530	530	525	525	8,000	525
1994-08-02	520	520	520	520	1,000	520
1994-08-01	530	530	521	525	15,000	525
1994-07-29	519	530	519	530	11,000	530
1994-07-28	515	515	511	511	7,000	511
1994-07-27	520	520	515	518	4,000	518
1994-07-26	520	520	510	510	6,000	510
1994-07-25	530	530	530	530	7,000	530
1994-07-22	555	555	550	550	15,000	550
1994-07-21	555	555	555	555	6,000	555
1994-07-20	560	560	550	552	6,000	552
1994-07-19	566	566	565	565	6,000	565
1994-07-18	575	575	565	565	10,000	565
1994-07-15	579	579	570	575	15,000	575
1994-07-14	566	570	566	569	14,000	569
1994-07-13	555	556	555	556	7,000	556
1994-07-12	568	568	556	558	9,000	558
1994-07-11	576	578	568	568	5,000	568
1994-07-08	575	582	570	581	29,000	581
1994-07-07	575	575	574	574	5,000	574
1994-07-06	569	575	568	575	9,000	575
1994-07-05	577	577	568	568	12,000	568
1994-07-04	566	575	566	568	27,000	568
1994-07-01	585	590	578	578	7,000	578
1994-06-30	565	590	565	581	32,000	581
1994-06-29	570	570	565	565	5,000	565
1994-06-28	551	571	551	571	14,000	571
1994-06-27	560	565	555	561	20,000	561
1994-06-24	579	579	560	575	18,000	575
1994-06-23	574	574	571	572	22,000	572
1994-06-22	545	564	543	564	30,000	564
1994-06-21	579	579	561	561	19,000	561
1994-06-20	582	594	581	583	17,000	583
1994-06-17	585	585	576	580	26,000	580
1994-06-16	589	595	575	576	36,000	576
1994-06-15	588	589	588	588	22,000	588
1994-06-14	598	600	585	588	36,000	588
1994-06-13	600	600	590	598	44,000	598
1994-06-10	590	595	585	595	89,000	595
1994-06-09	585	595	579	590	108,000	590
1994-06-08	579	579	560	565	27,000	565
1994-06-07	567	567	555	555	31,000	555
1994-06-06	575	575	559	567	19,000	567
1994-06-03	579	579	566	567	37,000	567
1994-06-02	578	580	566	566	91,000	566
1994-06-01	551	569	551	564	22,000	564
1994-05-31	552	552	551	551	17,000	551
1994-05-30	560	560	551	551	17,000	551
1994-05-27	550	560	550	550	12,000	550
1994-05-26	550	560	550	560	15,000	560
1994-05-25	555	560	551	551	8,000	551
1994-05-24	563	563	552	563	29,000	563
1994-05-23	580	580	565	565	42,000	565
1994-05-20	572	580	570	578	150,000	578
1994-05-19	539	570	535	567	87,000	567
1994-05-18	540	540	526	540	32,000	540
1994-05-17	541	550	540	542	25,000	542
1994-05-16	574	574	550	551	38,000	551
1994-05-13	562	575	550	575	89,000	575
1994-05-12	551	564	546	555	65,000	555
1994-05-11	580	580	550	550	100,000	550
1994-05-10	564	590	560	574	359,000	574
1994-05-09	555	555	545	554	110,000	554
1994-05-06	530	554	526	554	183,000	554
1994-05-02	500	518	500	505	53,000	505
1994-04-28	510	517	500	517	80,000	517
1994-04-27	525	529	500	500	51,000	500
1994-04-26	515	531	510	523	254,000	523
1994-04-25	485	509	485	505	113,000	505
1994-04-22	475	482	475	480	34,000	480
1994-04-21	472	475	472	472	23,000	472
1994-04-20	474	480	472	472	24,000	472
1994-04-19	470	472	470	472	16,000	472
1994-04-18	463	468	462	468	12,000	468
1994-04-15	470	475	462	462	17,000	462
1994-04-14	466	470	466	470	15,000	470
1994-04-13	465	469	455	465	33,000	465
1994-04-12	450	460	447	460	18,000	460
1994-04-11	450	450	447	447	7,000	447
1994-04-08	444	451	440	440	99,000	440
1994-04-07	454	454	451	454	35,000	454
1994-04-06	437	444	437	444	24,000	444
1994-04-05	433	433	427	427	12,000	427
1994-04-04	432	435	432	433	5,000	433
1994-04-01	446	447	444	447	17,000	447
1994-03-31	441	441	441	441	1,000	441
1994-03-30	430	431	425	431	29,000	431
1994-03-29	438	438	425	425	36,000	425
1994-03-28	439	440	437	437	20,000	437
1994-03-25	445	445	435	440	34,000	440
1994-03-24	448	448	441	445	32,000	445
1994-03-23	451	451	448	448	19,000	448
1994-03-22	460	465	451	451	16,000	451
1994-03-18	470	470	460	460	40,000	460
1994-03-17	470	470	465	470	17,000	470
1994-03-16	469	469	465	465	4,000	465
1994-03-15	474	474	465	470	7,000	470
1994-03-14	475	475	475	475	4,000	475
1994-03-11	484	485	475	475	5,000	475
1994-03-10	480	480	475	480	10,000	480
1994-03-09	461	470	455	470	25,000	470
1994-03-08	460	470	460	460	34,000	460
1994-03-07	470	470	462	465	9,000	465
1994-03-04	485	485	470	470	11,000	470
1994-03-02	481	481	475	475	15,000	475
1994-03-01	481	481	470	480	15,000	480
1994-02-28	475	475	470	475	18,000	475
1994-02-25	466	466	455	460	11,000	460
1994-02-24	480	480	470	470	9,000	470
1994-02-23	482	488	481	481	25,000	481
1994-02-22	486	486	480	481	76,000	481
1994-02-21	455	470	455	470	76,000	470
1994-02-18	450	450	445	445	8,000	445
1994-02-17	450	450	448	448	5,000	448
1994-02-16	450	450	448	448	7,000	448
1994-02-15	449	450	449	450	6,000	450
1994-02-14	452	452	452	452	6,000	452
1994-02-10	480	480	471	471	3,000	471
1994-02-09	481	485	481	485	12,000	485
1994-02-08	481	486	480	486	4,000	486
1994-02-07	476	481	476	481	8,000	481
1994-02-04	485	485	471	471	12,000	471
1994-02-03	500	500	485	485	21,000	485
1994-02-02	515	515	500	505	26,000	505
1994-02-01	510	515	510	515	34,000	515
1994-01-31	500	504	495	495	60,000	495
1994-01-28	445	488	445	475	60,000	475
1994-01-27	442	445	442	445	8,000	445
1994-01-26	445	445	437	442	7,000	442
1994-01-25	430	430	430	430	2,000	430
1994-01-21	460	461	459	460	9,000	460
1994-01-20	455	465	450	455	17,000	455
1994-01-19	430	450	430	450	41,000	450
1994-01-18	430	435	430	430	17,000	430
1994-01-17	434	434	430	430	19,000	430
1994-01-14	435	435	430	434	13,000	434
1994-01-13	436	438	436	438	8,000	438
1994-01-12	435	445	435	436	14,000	436
1994-01-10	391	398	391	395	25,000	395
1994-01-07	391	395	391	395	5,000	395
1994-01-06	399	399	390	390	10,000	390
1994-01-04	400	400	400	400	1,000	400

分割・併合履歴： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株