6279 (株)瑞光 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,090 | 1,109 | 1,086 | 1,108 | 116,800 | 1,108 |
| 2023-05-25 | 1,099 | 1,104 | 1,073 | 1,082 | 227,200 | 1,082 |
| 2023-05-24 | 1,115 | 1,120 | 1,093 | 1,100 | 105,700 | 1,100 |
| 2023-05-23 | 1,135 | 1,135 | 1,105 | 1,115 | 161,400 | 1,115 |
| 2023-05-22 | 1,150 | 1,156 | 1,122 | 1,126 | 139,800 | 1,126 |
| 2023-05-19 | 1,178 | 1,184 | 1,145 | 1,163 | 199,200 | 1,163 |
| 2023-05-18 | 1,176 | 1,176 | 1,146 | 1,164 | 214,700 | 1,164 |
| 2023-05-17 | 1,198 | 1,233 | 1,189 | 1,197 | 316,700 | 1,197 |
| 2023-05-16 | 1,200 | 1,207 | 1,174 | 1,185 | 144,900 | 1,185 |
| 2023-05-15 | 1,200 | 1,206 | 1,189 | 1,197 | 109,400 | 1,197 |
| 2023-05-12 | 1,200 | 1,206 | 1,188 | 1,199 | 88,700 | 1,199 |
| 2023-05-11 | 1,208 | 1,211 | 1,180 | 1,197 | 234,600 | 1,197 |
| 2023-05-10 | 1,200 | 1,200 | 1,165 | 1,165 | 99,400 | 1,165 |
| 2023-05-09 | 1,179 | 1,190 | 1,174 | 1,190 | 78,000 | 1,190 |
| 2023-05-08 | 1,159 | 1,177 | 1,153 | 1,177 | 108,700 | 1,177 |
| 2023-05-02 | 1,100 | 1,135 | 1,097 | 1,133 | 133,600 | 1,133 |
| 2023-05-01 | 1,097 | 1,108 | 1,088 | 1,097 | 183,900 | 1,097 |
| 2023-04-28 | 1,072 | 1,082 | 1,067 | 1,077 | 128,600 | 1,077 |
| 2023-04-27 | 1,080 | 1,084 | 1,050 | 1,050 | 199,400 | 1,050 |
| 2023-04-26 | 1,090 | 1,095 | 1,077 | 1,085 | 107,200 | 1,085 |
| 2023-04-25 | 1,071 | 1,095 | 1,071 | 1,088 | 116,100 | 1,088 |
| 2023-04-24 | 1,052 | 1,080 | 1,052 | 1,080 | 136,700 | 1,080 |
| 2023-04-21 | 1,030 | 1,061 | 1,030 | 1,050 | 51,500 | 1,050 |
| 2023-04-20 | 1,021 | 1,035 | 1,021 | 1,031 | 43,700 | 1,031 |
| 2023-04-19 | 1,025 | 1,027 | 1,016 | 1,020 | 54,100 | 1,020 |
| 2023-04-18 | 1,034 | 1,035 | 1,026 | 1,026 | 58,100 | 1,026 |
| 2023-04-17 | 1,039 | 1,042 | 1,028 | 1,029 | 58,600 | 1,029 |
| 2023-04-14 | 1,038 | 1,039 | 1,030 | 1,030 | 49,900 | 1,030 |
| 2023-04-13 | 1,037 | 1,040 | 1,031 | 1,035 | 52,400 | 1,035 |
| 2023-04-12 | 1,040 | 1,047 | 1,037 | 1,037 | 59,100 | 1,037 |
| 2023-04-11 | 1,025 | 1,053 | 1,025 | 1,039 | 51,400 | 1,039 |
| 2023-04-10 | 1,021 | 1,029 | 1,014 | 1,021 | 81,900 | 1,021 |
| 2023-04-07 | 1,011 | 1,042 | 1,000 | 1,015 | 63,000 | 1,015 |
| 2023-04-06 | 995 | 1,015 | 988 | 1,004 | 183,200 | 1,004 |
| 2023-04-05 | 1,026 | 1,026 | 998 | 1,000 | 112,700 | 1,000 |
| 2023-04-04 | 1,045 | 1,045 | 1,026 | 1,028 | 68,300 | 1,028 |
| 2023-04-03 | 1,066 | 1,066 | 1,044 | 1,050 | 55,100 | 1,050 |
| 2023-03-31 | 1,048 | 1,059 | 1,028 | 1,046 | 53,500 | 1,046 |
| 2023-03-30 | 1,030 | 1,053 | 1,026 | 1,033 | 58,300 | 1,033 |
| 2023-03-29 | 978 | 1,030 | 978 | 1,030 | 81,600 | 1,030 |
| 2023-03-28 | 970 | 981 | 964 | 979 | 108,900 | 979 |
| 2023-03-27 | 971 | 983 | 961 | 967 | 127,000 | 967 |
| 2023-03-24 | 960 | 967 | 946 | 956 | 103,500 | 956 |
| 2023-03-23 | 968 | 978 | 960 | 975 | 100,400 | 975 |
| 2023-03-22 | 976 | 988 | 969 | 983 | 103,900 | 983 |
| 2023-03-20 | 964 | 968 | 951 | 951 | 40,700 | 951 |
| 2023-03-17 | 950 | 967 | 950 | 966 | 10,300 | 966 |
| 2023-03-16 | 960 | 960 | 942 | 948 | 11,300 | 948 |
| 2023-03-15 | 946 | 966 | 946 | 963 | 14,900 | 963 |
| 2023-03-14 | 953 | 954 | 941 | 946 | 22,400 | 946 |
| 2023-03-13 | 976 | 976 | 944 | 953 | 39,800 | 953 |
| 2023-03-10 | 983 | 992 | 979 | 986 | 24,600 | 986 |
| 2023-03-09 | 964 | 997 | 958 | 997 | 47,800 | 997 |
| 2023-03-08 | 958 | 965 | 958 | 963 | 15,100 | 963 |
| 2023-03-07 | 963 | 967 | 955 | 961 | 18,700 | 961 |
| 2023-03-06 | 969 | 980 | 960 | 962 | 46,700 | 962 |
| 2023-03-03 | 957 | 962 | 948 | 960 | 20,000 | 960 |
| 2023-03-02 | 970 | 974 | 942 | 957 | 41,800 | 957 |
| 2023-03-01 | 955 | 981 | 955 | 970 | 59,500 | 970 |
| 2023-02-28 | 931 | 962 | 929 | 952 | 74,900 | 952 |
| 2023-02-27 | 923 | 932 | 914 | 932 | 55,500 | 932 |
| 2023-02-24 | 924 | 942 | 914 | 928 | 88,800 | 928 |
| 2023-02-22 | 909 | 941 | 909 | 919 | 52,400 | 919 |
| 2023-02-21 | 945 | 958 | 912 | 914 | 183,000 | 914 |
| 2023-02-20 | 905 | 992 | 898 | 960 | 686,700 | 960 |
| 2023-02-17 | 850 | 856 | 840 | 849 | 106,200 | 849 |
| 2023-02-16 | 890 | 897 | 888 | 888 | 72,000 | 888 |
| 2023-02-15 | 888 | 898 | 876 | 890 | 51,300 | 890 |
| 2023-02-14 | 896 | 896 | 882 | 888 | 27,600 | 888 |
| 2023-02-13 | 908 | 908 | 885 | 891 | 58,400 | 891 |
| 2023-02-10 | 887 | 918 | 885 | 908 | 62,000 | 908 |
| 2023-02-09 | 878 | 892 | 875 | 882 | 28,900 | 882 |
| 2023-02-08 | 863 | 886 | 862 | 878 | 51,000 | 878 |
| 2023-02-07 | 877 | 882 | 857 | 859 | 64,500 | 859 |
| 2023-02-06 | 899 | 900 | 877 | 881 | 80,900 | 881 |
| 2023-02-03 | 906 | 906 | 890 | 894 | 38,700 | 894 |
| 2023-02-02 | 906 | 907 | 891 | 905 | 46,100 | 905 |
| 2023-02-01 | 897 | 906 | 895 | 903 | 33,100 | 903 |
| 2023-01-31 | 896 | 908 | 886 | 888 | 68,500 | 888 |
| 2023-01-30 | 893 | 910 | 878 | 889 | 113,200 | 889 |
| 2023-01-27 | 850 | 868 | 850 | 865 | 37,400 | 865 |
| 2023-01-26 | 846 | 850 | 845 | 850 | 29,400 | 850 |
| 2023-01-25 | 842 | 845 | 841 | 843 | 19,800 | 843 |
| 2023-01-24 | 844 | 844 | 836 | 842 | 21,500 | 842 |
| 2023-01-23 | 840 | 842 | 826 | 833 | 40,800 | 833 |
| 2023-01-20 | 820 | 836 | 820 | 821 | 31,800 | 821 |
| 2023-01-19 | 814 | 820 | 811 | 820 | 20,700 | 820 |
| 2023-01-18 | 817 | 818 | 808 | 818 | 40,300 | 818 |
| 2023-01-17 | 811 | 818 | 809 | 813 | 19,300 | 813 |
| 2023-01-16 | 800 | 831 | 800 | 802 | 50,500 | 802 |
| 2023-01-13 | 786 | 792 | 786 | 792 | 12,400 | 792 |
| 2023-01-12 | 781 | 786 | 778 | 786 | 22,500 | 786 |
| 2023-01-11 | 781 | 781 | 774 | 779 | 19,900 | 779 |
| 2023-01-10 | 792 | 794 | 774 | 779 | 35,600 | 779 |
| 2023-01-06 | 772 | 796 | 770 | 785 | 55,600 | 785 |
| 2023-01-05 | 761 | 772 | 760 | 772 | 45,000 | 772 |
| 2023-01-04 | 751 | 763 | 748 | 756 | 55,800 | 756 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
