6379 レイズネクスト(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 271 | 271 | 270 | 270 | 8,000 | 270 |
| 1996-12-27 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1996-12-26 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 1996-12-25 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1996-12-24 | 280 | 280 | 271 | 271 | 17,000 | 271 |
| 1996-12-20 | 295 | 295 | 280 | 280 | 7,000 | 280 |
| 1996-12-19 | 303 | 303 | 292 | 292 | 13,000 | 292 |
| 1996-12-18 | 305 | 305 | 301 | 303 | 11,000 | 303 |
| 1996-12-17 | 310 | 310 | 301 | 301 | 5,000 | 301 |
| 1996-12-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1996-12-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1996-12-12 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1996-12-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1996-12-10 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1996-12-06 | 343 | 343 | 343 | 343 | 10,000 | 343 |
| 1996-12-05 | 323 | 324 | 320 | 320 | 4,000 | 320 |
| 1996-12-03 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 1996-12-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1996-11-29 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1996-11-27 | 343 | 343 | 325 | 325 | 3,000 | 325 |
| 1996-11-26 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 1996-11-25 | 322 | 325 | 318 | 318 | 14,000 | 318 |
| 1996-11-22 | 331 | 331 | 317 | 317 | 12,000 | 317 |
| 1996-11-21 | 340 | 340 | 330 | 330 | 8,000 | 330 |
| 1996-11-20 | 349 | 350 | 349 | 349 | 18,000 | 349 |
| 1996-11-19 | 349 | 350 | 345 | 349 | 14,000 | 349 |
| 1996-11-18 | 360 | 360 | 350 | 350 | 17,000 | 350 |
| 1996-11-15 | 356 | 356 | 350 | 355 | 14,000 | 355 |
| 1996-11-14 | 359 | 359 | 355 | 355 | 10,000 | 355 |
| 1996-11-13 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1996-11-12 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 1996-11-11 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 1996-11-08 | 355 | 355 | 350 | 350 | 48,000 | 350 |
| 1996-11-07 | 359 | 365 | 358 | 360 | 8,000 | 360 |
| 1996-11-06 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 1996-11-05 | 365 | 365 | 355 | 355 | 22,000 | 355 |
| 1996-11-01 | 366 | 370 | 365 | 365 | 3,000 | 365 |
| 1996-10-30 | 362 | 365 | 362 | 365 | 2,000 | 365 |
| 1996-10-25 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 1996-10-23 | 363 | 373 | 355 | 355 | 17,000 | 355 |
| 1996-10-22 | 375 | 375 | 360 | 360 | 7,000 | 360 |
| 1996-10-21 | 386 | 390 | 380 | 390 | 9,000 | 390 |
| 1996-10-18 | 378 | 380 | 378 | 380 | 8,000 | 380 |
| 1996-10-17 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1996-10-16 | 380 | 380 | 373 | 373 | 5,000 | 373 |
| 1996-10-15 | 368 | 373 | 368 | 373 | 7,000 | 373 |
| 1996-10-14 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 1996-10-11 | 368 | 368 | 368 | 368 | 9,000 | 368 |
| 1996-10-09 | 365 | 368 | 365 | 368 | 8,000 | 368 |
| 1996-10-08 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1996-10-07 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1996-10-03 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1996-10-02 | 377 | 377 | 361 | 361 | 9,000 | 361 |
| 1996-10-01 | 375 | 375 | 372 | 372 | 5,000 | 372 |
| 1996-09-30 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1996-09-27 | 381 | 381 | 375 | 375 | 11,000 | 375 |
| 1996-09-26 | 380 | 381 | 380 | 381 | 4,000 | 381 |
| 1996-09-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1996-09-24 | 390 | 390 | 375 | 375 | 2,000 | 375 |
| 1996-09-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1996-09-13 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 1996-09-12 | 380 | 381 | 380 | 380 | 14,000 | 380 |
| 1996-09-11 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1996-09-10 | 383 | 383 | 383 | 383 | 10,000 | 383 |
| 1996-09-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1996-09-06 | 383 | 383 | 380 | 380 | 3,000 | 380 |
| 1996-09-05 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 1996-09-04 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1996-09-02 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1996-08-30 | 401 | 401 | 396 | 400 | 8,000 | 400 |
| 1996-08-29 | 401 | 401 | 396 | 396 | 14,000 | 396 |
| 1996-08-28 | 405 | 405 | 401 | 401 | 9,000 | 401 |
| 1996-08-27 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 1996-08-26 | 405 | 408 | 405 | 405 | 8,000 | 405 |
| 1996-08-22 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 1996-08-21 | 395 | 395 | 392 | 392 | 6,000 | 392 |
| 1996-08-20 | 389 | 392 | 389 | 392 | 3,000 | 392 |
| 1996-08-19 | 390 | 390 | 387 | 390 | 8,000 | 390 |
| 1996-08-16 | 386 | 386 | 385 | 385 | 10,000 | 385 |
| 1996-08-15 | 385 | 399 | 385 | 399 | 4,000 | 399 |
| 1996-08-14 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1996-08-13 | 385 | 385 | 373 | 373 | 8,000 | 373 |
| 1996-08-09 | 390 | 390 | 385 | 385 | 11,000 | 385 |
| 1996-08-08 | 420 | 420 | 395 | 395 | 13,000 | 395 |
| 1996-08-06 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1996-08-05 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1996-08-02 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1996-08-01 | 421 | 421 | 420 | 420 | 6,000 | 420 |
| 1996-07-31 | 423 | 423 | 421 | 421 | 6,000 | 421 |
| 1996-07-30 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 1996-07-26 | 437 | 456 | 437 | 451 | 14,000 | 451 |
| 1996-07-24 | 441 | 441 | 440 | 440 | 9,000 | 440 |
| 1996-07-23 | 452 | 453 | 452 | 453 | 7,000 | 453 |
| 1996-07-22 | 457 | 457 | 451 | 456 | 12,000 | 456 |
| 1996-07-19 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1996-07-18 | 464 | 464 | 451 | 451 | 12,000 | 451 |
| 1996-07-17 | 464 | 464 | 461 | 461 | 19,000 | 461 |
| 1996-07-16 | 455 | 455 | 450 | 450 | 13,000 | 450 |
| 1996-07-15 | 468 | 468 | 460 | 460 | 7,000 | 460 |
| 1996-07-12 | 456 | 465 | 456 | 465 | 9,000 | 465 |
| 1996-07-11 | 456 | 456 | 455 | 455 | 5,000 | 455 |
| 1996-07-10 | 460 | 460 | 455 | 456 | 5,000 | 456 |
| 1996-07-09 | 450 | 455 | 450 | 455 | 17,000 | 455 |
| 1996-07-08 | 474 | 475 | 460 | 460 | 36,000 | 460 |
| 1996-07-05 | 470 | 483 | 465 | 470 | 84,000 | 470 |
| 1996-07-04 | 442 | 460 | 442 | 455 | 107,000 | 455 |
| 1996-07-03 | 447 | 447 | 434 | 434 | 18,000 | 434 |
| 1996-07-02 | 442 | 447 | 442 | 447 | 5,000 | 447 |
| 1996-07-01 | 441 | 441 | 440 | 440 | 4,000 | 440 |
| 1996-06-28 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 1996-06-27 | 458 | 458 | 436 | 436 | 12,000 | 436 |
| 1996-06-26 | 460 | 460 | 458 | 459 | 13,000 | 459 |
| 1996-06-25 | 445 | 450 | 445 | 450 | 12,000 | 450 |
| 1996-06-24 | 440 | 444 | 436 | 444 | 12,000 | 444 |
| 1996-06-21 | 445 | 445 | 440 | 441 | 18,000 | 441 |
| 1996-06-20 | 430 | 445 | 430 | 445 | 27,000 | 445 |
| 1996-06-19 | 421 | 425 | 421 | 425 | 3,000 | 425 |
| 1996-06-18 | 420 | 430 | 420 | 430 | 22,000 | 430 |
| 1996-06-17 | 429 | 429 | 420 | 420 | 8,000 | 420 |
| 1996-06-14 | 423 | 433 | 423 | 433 | 6,000 | 433 |
| 1996-06-13 | 437 | 437 | 419 | 419 | 9,000 | 419 |
| 1996-06-12 | 438 | 438 | 426 | 428 | 7,000 | 428 |
| 1996-06-11 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1996-06-10 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 1996-06-07 | 438 | 440 | 438 | 438 | 8,000 | 438 |
| 1996-06-06 | 445 | 450 | 445 | 445 | 4,000 | 445 |
| 1996-06-05 | 440 | 443 | 438 | 443 | 7,000 | 443 |
| 1996-06-04 | 437 | 438 | 437 | 438 | 4,000 | 438 |
| 1996-06-03 | 454 | 454 | 452 | 452 | 11,000 | 452 |
| 1996-05-31 | 453 | 453 | 452 | 452 | 4,000 | 452 |
| 1996-05-30 | 454 | 454 | 452 | 452 | 2,000 | 452 |
| 1996-05-29 | 452 | 454 | 451 | 451 | 6,000 | 451 |
| 1996-05-28 | 464 | 464 | 451 | 451 | 16,000 | 451 |
| 1996-05-27 | 475 | 475 | 465 | 465 | 9,000 | 465 |
| 1996-05-24 | 463 | 463 | 460 | 460 | 28,000 | 460 |
| 1996-05-23 | 474 | 474 | 464 | 464 | 17,000 | 464 |
| 1996-05-22 | 468 | 478 | 468 | 470 | 12,000 | 470 |
| 1996-05-21 | 475 | 475 | 465 | 466 | 11,000 | 466 |
| 1996-05-20 | 479 | 480 | 479 | 480 | 15,000 | 480 |
| 1996-05-17 | 481 | 485 | 480 | 480 | 6,000 | 480 |
| 1996-05-16 | 481 | 481 | 475 | 475 | 11,000 | 475 |
| 1996-05-15 | 471 | 479 | 463 | 479 | 10,000 | 479 |
| 1996-05-14 | 471 | 471 | 471 | 471 | 9,000 | 471 |
| 1996-05-13 | 498 | 498 | 480 | 480 | 30,000 | 480 |
| 1996-05-10 | 475 | 506 | 475 | 495 | 196,000 | 495 |
| 1996-05-09 | 455 | 480 | 455 | 480 | 53,000 | 480 |
| 1996-05-08 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 1996-05-07 | 467 | 467 | 460 | 460 | 10,000 | 460 |
| 1996-05-02 | 475 | 475 | 466 | 466 | 7,000 | 466 |
| 1996-05-01 | 465 | 475 | 460 | 475 | 13,000 | 475 |
| 1996-04-30 | 485 | 485 | 465 | 465 | 24,000 | 465 |
| 1996-04-26 | 499 | 499 | 475 | 480 | 32,000 | 480 |
| 1996-04-25 | 466 | 496 | 463 | 496 | 79,000 | 496 |
| 1996-04-24 | 468 | 470 | 466 | 466 | 22,000 | 466 |
| 1996-04-23 | 476 | 479 | 472 | 473 | 24,000 | 473 |
| 1996-04-22 | 473 | 478 | 473 | 473 | 25,000 | 473 |
| 1996-04-19 | 465 | 480 | 465 | 480 | 87,000 | 480 |
| 1996-04-18 | 455 | 465 | 451 | 465 | 47,000 | 465 |
| 1996-04-17 | 447 | 455 | 444 | 451 | 17,000 | 451 |
| 1996-04-16 | 462 | 468 | 452 | 452 | 41,000 | 452 |
| 1996-04-15 | 473 | 475 | 461 | 462 | 52,000 | 462 |
| 1996-04-12 | 452 | 475 | 446 | 473 | 119,000 | 473 |
| 1996-04-11 | 441 | 455 | 441 | 455 | 31,000 | 455 |
| 1996-04-10 | 458 | 461 | 440 | 440 | 74,000 | 440 |
| 1996-04-09 | 449 | 459 | 445 | 455 | 167,000 | 455 |
| 1996-04-08 | 430 | 438 | 423 | 435 | 100,000 | 435 |
| 1996-04-05 | 416 | 425 | 416 | 421 | 33,000 | 421 |
| 1996-04-04 | 418 | 427 | 415 | 415 | 36,000 | 415 |
| 1996-04-03 | 423 | 430 | 413 | 413 | 58,000 | 413 |
| 1996-04-02 | 403 | 418 | 400 | 418 | 57,000 | 418 |
| 1996-04-01 | 406 | 407 | 402 | 402 | 38,000 | 402 |
| 1996-03-29 | 394 | 407 | 393 | 406 | 35,000 | 406 |
| 1996-03-28 | 393 | 395 | 390 | 393 | 17,000 | 393 |
| 1996-03-27 | 393 | 395 | 390 | 390 | 19,000 | 390 |
| 1996-03-26 | 390 | 395 | 390 | 390 | 13,000 | 390 |
| 1996-03-25 | 388 | 389 | 385 | 389 | 5,000 | 389 |
| 1996-03-22 | 388 | 388 | 381 | 388 | 13,000 | 388 |
| 1996-03-21 | 384 | 388 | 380 | 381 | 20,000 | 381 |
| 1996-03-19 | 369 | 379 | 368 | 379 | 9,000 | 379 |
| 1996-03-18 | 377 | 377 | 366 | 366 | 7,000 | 366 |
| 1996-03-15 | 361 | 370 | 358 | 370 | 14,000 | 370 |
| 1996-03-14 | 365 | 365 | 361 | 361 | 3,000 | 361 |
| 1996-03-13 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1996-03-12 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 1996-03-11 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 1996-03-08 | 378 | 378 | 365 | 365 | 11,000 | 365 |
| 1996-03-07 | 376 | 376 | 370 | 370 | 4,000 | 370 |
| 1996-03-06 | 360 | 377 | 360 | 370 | 8,000 | 370 |
| 1996-03-05 | 358 | 368 | 358 | 363 | 6,000 | 363 |
| 1996-03-04 | 362 | 363 | 362 | 363 | 5,000 | 363 |
| 1996-03-01 | 374 | 375 | 361 | 361 | 4,000 | 361 |
| 1996-02-29 | 375 | 375 | 374 | 374 | 4,000 | 374 |
| 1996-02-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1996-02-27 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1996-02-26 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1996-02-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1996-02-22 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 1996-02-21 | 370 | 370 | 366 | 366 | 3,000 | 366 |
| 1996-02-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1996-02-19 | 382 | 382 | 373 | 373 | 6,000 | 373 |
| 1996-02-16 | 388 | 388 | 370 | 378 | 23,000 | 378 |
| 1996-02-15 | 385 | 390 | 385 | 390 | 7,000 | 390 |
| 1996-02-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1996-02-13 | 395 | 395 | 389 | 389 | 4,000 | 389 |
| 1996-02-09 | 391 | 395 | 390 | 395 | 10,000 | 395 |
| 1996-02-08 | 391 | 391 | 391 | 391 | 5,000 | 391 |
| 1996-02-07 | 395 | 398 | 391 | 391 | 6,000 | 391 |
| 1996-02-06 | 397 | 399 | 395 | 395 | 18,000 | 395 |
| 1996-02-05 | 395 | 400 | 395 | 399 | 14,000 | 399 |
| 1996-02-02 | 399 | 400 | 392 | 392 | 10,000 | 392 |
| 1996-02-01 | 395 | 399 | 395 | 399 | 14,000 | 399 |
| 1996-01-31 | 386 | 391 | 386 | 386 | 13,000 | 386 |
| 1996-01-30 | 385 | 386 | 382 | 385 | 5,000 | 385 |
| 1996-01-29 | 381 | 381 | 380 | 380 | 9,000 | 380 |
| 1996-01-26 | 395 | 395 | 376 | 376 | 8,000 | 376 |
| 1996-01-25 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 1996-01-24 | 390 | 391 | 381 | 381 | 9,000 | 381 |
| 1996-01-23 | 381 | 405 | 380 | 391 | 41,000 | 391 |
| 1996-01-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1996-01-19 | 381 | 381 | 380 | 380 | 12,000 | 380 |
| 1996-01-18 | 395 | 395 | 380 | 380 | 16,000 | 380 |
| 1996-01-17 | 394 | 402 | 394 | 400 | 78,000 | 400 |
| 1996-01-16 | 390 | 390 | 383 | 390 | 47,000 | 390 |
| 1996-01-12 | 374 | 392 | 372 | 378 | 86,000 | 378 |
| 1996-01-11 | 365 | 370 | 365 | 370 | 6,000 | 370 |
| 1996-01-10 | 356 | 375 | 356 | 375 | 12,000 | 375 |
| 1996-01-09 | 365 | 369 | 360 | 360 | 11,000 | 360 |
| 1996-01-08 | 373 | 373 | 350 | 350 | 14,000 | 350 |
| 1996-01-05 | 372 | 373 | 363 | 373 | 12,000 | 373 |
| 1996-01-04 | 368 | 373 | 368 | 373 | 11,000 | 373 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
