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
