6379 レイズネクスト(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 363 | 365 | 362 | 365 | 9,000 | 365 |
| 1995-12-28 | 356 | 365 | 355 | 360 | 60,000 | 360 |
| 1995-12-27 | 355 | 355 | 355 | 355 | 10,000 | 355 |
| 1995-12-26 | 366 | 366 | 361 | 361 | 11,000 | 361 |
| 1995-12-25 | 351 | 351 | 351 | 351 | 7,000 | 351 |
| 1995-12-22 | 354 | 355 | 345 | 345 | 25,000 | 345 |
| 1995-12-21 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 1995-12-20 | 356 | 364 | 355 | 364 | 7,000 | 364 |
| 1995-12-19 | 356 | 356 | 341 | 345 | 44,000 | 345 |
| 1995-12-18 | 380 | 380 | 365 | 365 | 9,000 | 365 |
| 1995-12-15 | 380 | 394 | 375 | 375 | 21,000 | 375 |
| 1995-12-14 | 370 | 380 | 369 | 380 | 38,000 | 380 |
| 1995-12-13 | 360 | 360 | 357 | 358 | 11,000 | 358 |
| 1995-12-12 | 357 | 360 | 355 | 355 | 6,000 | 355 |
| 1995-12-11 | 361 | 361 | 361 | 361 | 13,000 | 361 |
| 1995-12-08 | 353 | 353 | 351 | 351 | 10,000 | 351 |
| 1995-12-07 | 358 | 358 | 353 | 353 | 10,000 | 353 |
| 1995-12-06 | 353 | 358 | 353 | 358 | 7,000 | 358 |
| 1995-12-05 | 359 | 359 | 350 | 350 | 8,000 | 350 |
| 1995-12-04 | 352 | 360 | 352 | 360 | 9,000 | 360 |
| 1995-12-01 | 359 | 359 | 346 | 350 | 9,000 | 350 |
| 1995-11-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1995-11-29 | 336 | 340 | 336 | 337 | 9,000 | 337 |
| 1995-11-27 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 1995-11-24 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 1995-11-22 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 1995-11-21 | 335 | 336 | 331 | 336 | 14,000 | 336 |
| 1995-11-20 | 335 | 337 | 332 | 332 | 14,000 | 332 |
| 1995-11-17 | 338 | 338 | 332 | 332 | 6,000 | 332 |
| 1995-11-16 | 330 | 340 | 330 | 339 | 12,000 | 339 |
| 1995-11-15 | 340 | 340 | 330 | 330 | 21,000 | 330 |
| 1995-11-14 | 339 | 345 | 339 | 340 | 76,000 | 340 |
| 1995-11-13 | 368 | 369 | 360 | 360 | 4,000 | 360 |
| 1995-11-10 | 373 | 373 | 365 | 370 | 8,000 | 370 |
| 1995-11-09 | 363 | 383 | 363 | 374 | 40,000 | 374 |
| 1995-11-08 | 346 | 361 | 345 | 361 | 61,000 | 361 |
| 1995-11-07 | 345 | 350 | 344 | 344 | 16,000 | 344 |
| 1995-11-06 | 345 | 349 | 341 | 344 | 28,000 | 344 |
| 1995-11-02 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1995-11-01 | 356 | 356 | 355 | 355 | 4,000 | 355 |
| 1995-10-31 | 352 | 355 | 350 | 355 | 5,000 | 355 |
| 1995-10-30 | 353 | 353 | 352 | 352 | 10,000 | 352 |
| 1995-10-27 | 358 | 358 | 351 | 351 | 5,000 | 351 |
| 1995-10-26 | 369 | 369 | 366 | 366 | 3,000 | 366 |
| 1995-10-25 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1995-10-24 | 369 | 370 | 365 | 365 | 5,000 | 365 |
| 1995-10-23 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1995-10-20 | 370 | 370 | 358 | 359 | 11,000 | 359 |
| 1995-10-19 | 361 | 370 | 361 | 370 | 8,000 | 370 |
| 1995-10-18 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1995-10-17 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1995-10-12 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1995-10-11 | 352 | 360 | 351 | 351 | 8,000 | 351 |
| 1995-10-06 | 360 | 360 | 350 | 351 | 7,000 | 351 |
| 1995-10-05 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 1995-10-04 | 356 | 356 | 355 | 356 | 7,000 | 356 |
| 1995-10-03 | 349 | 349 | 344 | 348 | 4,000 | 348 |
| 1995-10-02 | 356 | 361 | 351 | 351 | 3,000 | 351 |
| 1995-09-29 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1995-09-28 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 1995-09-27 | 356 | 356 | 355 | 356 | 6,000 | 356 |
| 1995-09-26 | 360 | 360 | 350 | 350 | 22,000 | 350 |
| 1995-09-21 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 1995-09-20 | 380 | 380 | 370 | 370 | 31,000 | 370 |
| 1995-09-19 | 382 | 382 | 377 | 380 | 10,000 | 380 |
| 1995-09-18 | 377 | 387 | 377 | 382 | 6,000 | 382 |
| 1995-09-14 | 381 | 385 | 375 | 377 | 15,000 | 377 |
| 1995-09-12 | 379 | 379 | 371 | 375 | 19,000 | 375 |
| 1995-09-11 | 385 | 390 | 375 | 375 | 21,000 | 375 |
| 1995-09-08 | 380 | 387 | 370 | 375 | 20,000 | 375 |
| 1995-09-06 | 394 | 395 | 394 | 395 | 7,000 | 395 |
| 1995-09-01 | 414 | 414 | 404 | 404 | 4,000 | 404 |
| 1995-08-31 | 410 | 410 | 405 | 410 | 13,000 | 410 |
| 1995-08-30 | 404 | 418 | 403 | 410 | 20,000 | 410 |
| 1995-08-29 | 419 | 419 | 413 | 414 | 7,000 | 414 |
| 1995-08-28 | 425 | 425 | 422 | 422 | 16,000 | 422 |
| 1995-08-25 | 424 | 425 | 423 | 425 | 5,000 | 425 |
| 1995-08-24 | 425 | 429 | 424 | 429 | 18,000 | 429 |
| 1995-08-23 | 440 | 440 | 420 | 430 | 45,000 | 430 |
| 1995-08-22 | 445 | 450 | 435 | 440 | 122,000 | 440 |
| 1995-08-21 | 429 | 444 | 415 | 430 | 81,000 | 430 |
| 1995-08-18 | 395 | 433 | 389 | 430 | 77,000 | 430 |
| 1995-08-17 | 390 | 390 | 380 | 390 | 8,000 | 390 |
| 1995-08-16 | 375 | 400 | 375 | 400 | 21,000 | 400 |
| 1995-08-15 | 348 | 365 | 345 | 365 | 23,000 | 365 |
| 1995-08-14 | 345 | 345 | 342 | 342 | 2,000 | 342 |
| 1995-08-11 | 346 | 350 | 345 | 348 | 10,000 | 348 |
| 1995-08-10 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1995-08-09 | 339 | 350 | 339 | 350 | 11,000 | 350 |
| 1995-08-08 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 1995-08-04 | 328 | 338 | 328 | 335 | 5,000 | 335 |
| 1995-08-03 | 315 | 330 | 315 | 330 | 7,000 | 330 |
| 1995-08-02 | 312 | 320 | 312 | 320 | 5,000 | 320 |
| 1995-08-01 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1995-07-31 | 319 | 320 | 311 | 311 | 14,000 | 311 |
| 1995-07-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1995-07-27 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 1995-07-26 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 1995-07-25 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 1995-07-24 | 323 | 323 | 318 | 318 | 2,000 | 318 |
| 1995-07-21 | 335 | 341 | 330 | 330 | 15,000 | 330 |
| 1995-07-20 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1995-07-19 | 346 | 350 | 341 | 341 | 8,000 | 341 |
| 1995-07-18 | 352 | 352 | 351 | 351 | 4,000 | 351 |
| 1995-07-17 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 1995-07-14 | 335 | 340 | 335 | 340 | 6,000 | 340 |
| 1995-07-13 | 339 | 340 | 332 | 332 | 6,000 | 332 |
| 1995-07-12 | 330 | 338 | 330 | 338 | 3,000 | 338 |
| 1995-07-11 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 1995-07-10 | 346 | 346 | 340 | 340 | 9,000 | 340 |
| 1995-07-07 | 310 | 320 | 310 | 320 | 14,000 | 320 |
| 1995-07-06 | 299 | 305 | 295 | 305 | 8,000 | 305 |
| 1995-07-05 | 299 | 300 | 299 | 300 | 11,000 | 300 |
| 1995-07-04 | 285 | 285 | 280 | 282 | 4,000 | 282 |
| 1995-07-03 | 290 | 290 | 270 | 271 | 13,000 | 271 |
| 1995-06-30 | 296 | 296 | 295 | 295 | 5,000 | 295 |
| 1995-06-27 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1995-06-26 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1995-06-23 | 290 | 290 | 287 | 290 | 8,000 | 290 |
| 1995-06-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1995-06-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1995-06-20 | 305 | 305 | 290 | 290 | 7,000 | 290 |
| 1995-06-19 | 295 | 305 | 295 | 305 | 10,000 | 305 |
| 1995-06-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1995-06-15 | 270 | 270 | 265 | 270 | 10,000 | 270 |
| 1995-06-14 | 275 | 280 | 265 | 270 | 19,000 | 270 |
| 1995-06-13 | 285 | 285 | 275 | 275 | 9,000 | 275 |
| 1995-06-12 | 301 | 301 | 290 | 290 | 20,000 | 290 |
| 1995-06-09 | 310 | 310 | 301 | 301 | 9,000 | 301 |
| 1995-06-08 | 315 | 315 | 310 | 310 | 20,000 | 310 |
| 1995-06-07 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 1995-06-06 | 321 | 330 | 321 | 330 | 3,000 | 330 |
| 1995-06-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1995-06-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1995-06-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1995-05-31 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1995-05-30 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1995-05-26 | 345 | 345 | 325 | 325 | 6,000 | 325 |
| 1995-05-25 | 356 | 356 | 350 | 350 | 3,000 | 350 |
| 1995-05-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1995-05-22 | 341 | 341 | 330 | 330 | 6,000 | 330 |
| 1995-05-19 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 1995-05-18 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 1995-05-17 | 350 | 360 | 350 | 360 | 18,000 | 360 |
| 1995-05-16 | 354 | 355 | 350 | 350 | 4,000 | 350 |
| 1995-05-15 | 360 | 360 | 359 | 359 | 6,000 | 359 |
| 1995-05-12 | 369 | 369 | 365 | 365 | 8,000 | 365 |
| 1995-05-11 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 1995-05-10 | 371 | 371 | 370 | 371 | 7,000 | 371 |
| 1995-05-09 | 390 | 390 | 370 | 370 | 4,000 | 370 |
| 1995-05-08 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 1995-05-02 | 370 | 370 | 367 | 367 | 8,000 | 367 |
| 1995-05-01 | 370 | 378 | 370 | 378 | 9,000 | 378 |
| 1995-04-28 | 366 | 366 | 365 | 365 | 3,000 | 365 |
| 1995-04-27 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1995-04-26 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 1995-04-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1995-04-24 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1995-04-21 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1995-04-20 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1995-04-19 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1995-04-18 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1995-04-17 | 378 | 390 | 378 | 389 | 47,000 | 389 |
| 1995-04-14 | 375 | 380 | 375 | 380 | 4,000 | 380 |
| 1995-04-13 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 1995-04-12 | 355 | 360 | 355 | 360 | 11,000 | 360 |
| 1995-04-11 | 352 | 355 | 351 | 353 | 43,000 | 353 |
| 1995-04-10 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 1995-04-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-04-06 | 363 | 364 | 363 | 363 | 3,000 | 363 |
| 1995-04-04 | 350 | 350 | 340 | 343 | 16,000 | 343 |
| 1995-04-03 | 365 | 365 | 350 | 350 | 6,000 | 350 |
| 1995-03-31 | 380 | 380 | 369 | 369 | 8,000 | 369 |
| 1995-03-30 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1995-03-29 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 1995-03-27 | 346 | 355 | 346 | 355 | 12,000 | 355 |
| 1995-03-24 | 343 | 343 | 340 | 343 | 11,000 | 343 |
| 1995-03-23 | 369 | 369 | 345 | 345 | 20,000 | 345 |
| 1995-03-22 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 1995-03-17 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 1995-03-16 | 431 | 434 | 420 | 420 | 30,000 | 420 |
| 1995-03-15 | 400 | 437 | 400 | 436 | 122,000 | 436 |
| 1995-03-14 | 400 | 405 | 400 | 400 | 16,000 | 400 |
| 1995-03-13 | 391 | 393 | 390 | 393 | 8,000 | 393 |
| 1995-03-10 | 393 | 393 | 392 | 393 | 53,000 | 393 |
| 1995-03-09 | 391 | 396 | 390 | 391 | 52,000 | 391 |
| 1995-03-08 | 400 | 400 | 390 | 390 | 25,000 | 390 |
| 1995-03-07 | 402 | 405 | 400 | 400 | 16,000 | 400 |
| 1995-03-06 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1995-03-03 | 415 | 415 | 410 | 411 | 23,000 | 411 |
| 1995-03-02 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1995-02-28 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1995-02-27 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 1995-02-24 | 438 | 438 | 438 | 438 | 10,000 | 438 |
| 1995-02-21 | 430 | 440 | 430 | 440 | 32,000 | 440 |
| 1995-02-20 | 410 | 425 | 410 | 425 | 27,000 | 425 |
| 1995-02-17 | 409 | 414 | 409 | 414 | 32,000 | 414 |
| 1995-02-16 | 423 | 424 | 423 | 424 | 3,000 | 424 |
| 1995-02-15 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1995-02-14 | 425 | 430 | 425 | 430 | 9,000 | 430 |
| 1995-02-13 | 420 | 420 | 420 | 420 | 13,000 | 420 |
| 1995-02-10 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 1995-02-09 | 443 | 443 | 440 | 440 | 7,000 | 440 |
| 1995-02-08 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 1995-02-07 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1995-02-06 | 448 | 448 | 448 | 448 | 12,000 | 448 |
| 1995-02-03 | 437 | 437 | 433 | 433 | 10,000 | 433 |
| 1995-02-02 | 436 | 437 | 432 | 432 | 9,000 | 432 |
| 1995-02-01 | 432 | 432 | 431 | 431 | 2,000 | 431 |
| 1995-01-31 | 450 | 450 | 431 | 431 | 8,000 | 431 |
| 1995-01-30 | 430 | 450 | 430 | 450 | 16,000 | 450 |
| 1995-01-27 | 450 | 458 | 440 | 440 | 20,000 | 440 |
| 1995-01-26 | 450 | 450 | 450 | 450 | 14,000 | 450 |
| 1995-01-25 | 414 | 430 | 414 | 430 | 14,000 | 430 |
| 1995-01-24 | 410 | 410 | 410 | 410 | 15,000 | 410 |
| 1995-01-23 | 439 | 439 | 410 | 410 | 3,000 | 410 |
| 1995-01-20 | 450 | 450 | 440 | 440 | 13,000 | 440 |
| 1995-01-19 | 455 | 458 | 450 | 455 | 19,000 | 455 |
| 1995-01-18 | 448 | 456 | 448 | 452 | 12,000 | 452 |
| 1995-01-17 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1995-01-12 | 456 | 457 | 451 | 451 | 10,000 | 451 |
| 1995-01-11 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1995-01-10 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 1995-01-06 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1995-01-05 | 466 | 466 | 466 | 466 | 5,000 | 466 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
