6279 (株)瑞光 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1777578477578222,900782
2022-08-16775775773773400773
2022-08-157777807757761,100776
2022-08-12771778771777400777
2022-08-107707727687683,300768
2022-08-09771775768775800775
2022-08-087677857677763,900776
2022-08-057747777727721,300772
2022-08-04772778772775600775
2022-08-03787787787787100787
2022-08-027797797717761,500776
2022-08-01780780778780600780
2022-07-297947947787809,700780
2022-07-287697707677681,200768
2022-07-277697697647681,000768
2022-07-267707707627646,200764
2022-07-257697747687702,000770
2022-07-227707707627704,200770
2022-07-217727807687742,100774
2022-07-207657807657722,700772
2022-07-197697727687681,200768
2022-07-157687717627714,200771
2022-07-1477377777077110,900771
2022-07-13---785-785
2022-07-127887887757852,800785
2022-07-11789789785787800787
2022-07-087837837777832,500783
2022-07-077767917767781,400778
2022-07-067797827747802,200780
2022-07-0576678676678123,600781
2022-07-0481181880581110,500811
2022-07-018038037938002,600800
2022-06-308078077928035,100803
2022-06-297988007878005,100800
2022-06-287978007917993,400799
2022-06-278008027937932,300793
2022-06-248008017918004,800800
2022-06-238018127978048,000804
2022-06-227928007927962,900796
2022-06-217838007837832,500783
2022-06-207817967737803,200780
2022-06-1778779377278011,200780
2022-06-168058097897895,300789
2022-06-157948047947991,600799
2022-06-147877997877931,400793
2022-06-137948037898031,500803
2022-06-107917987917971,500797
2022-06-097968047887933,700793
2022-06-087998067917914,300791
2022-06-077838057837961,800796
2022-06-067778037777865,500786
2022-06-037988067947941,000794
2022-06-027998087968074,200807
2022-06-017857997827994,600799
2022-05-318008007777957,400795
2022-05-307907937867912,600791
2022-05-277997997817843,000784
2022-05-267987997847992,800799
2022-05-257537927537926,900792
2022-05-2477879076978212,300782
2022-05-237777927557724,900772
2022-05-207577757577755,400775
2022-05-197717717497518,500751
2022-05-187667737577671,700767
2022-05-177657657577571,100757
2022-05-16765765759759900759
2022-05-137757757607623,100762
2022-05-127617797607762,900776
2022-05-117687767667673,100767
2022-05-107887917737732,700773
2022-05-09791800791800200800
2022-05-067718007717977,200797
2022-05-027837937717716,900771
2022-04-287877947797833,700783
2022-04-277988097727727,200772
2022-04-267808157808104,800810
2022-04-257968047797793,200779
2022-04-227888107888088,200808
2022-04-217858057857903,100790
2022-04-208018097857856,900785
2022-04-198218218018019,300801
2022-04-1880181678681230,500812
2022-04-158008157988005,500800
2022-04-1479681679680010,500800
2022-04-1378580078379625,500796
2022-04-1275479675478819,000788
2022-04-117757817617629,500762
2022-04-0878280377577618,600776
2022-04-0775179374478024,200780
2022-04-0678578574075143,500751
2022-04-0583384980481527,400815
2022-04-0484084181082519,800825
2022-04-0182283079781016,300810
2022-03-31809870796827108,000827
2022-03-307887987857876,300787
2022-03-297677857657856,200785
2022-03-287547727487676,700767
2022-03-257257567257489,500748
2022-03-2474074272172711,600727
2022-03-2375877575175117,400751
2022-03-2274677373777362,000773
2022-03-18707750699735551,300735
2022-03-1768870868270726,500707
2022-03-1668669267668821,400688
2022-03-1568569667268433,600684
2022-03-1466368466168234,200682
2022-03-1168269365766734,000667
2022-03-1069769967568327,400683
2022-03-0969671068369418,700694
2022-03-0866669964865638,000656
2022-03-0769070267467634,600676
2022-03-0470570769169324,400693
2022-03-0371972170571228,300712
2022-03-0271372870772811,200728
2022-03-0171072870072825,300728
2022-02-2870971569371029,300710
2022-02-2570071269069225,800692
2022-02-2472472470170240,700702
2022-02-2270673870571725,000717
2022-02-2176076572572545,700725
2022-02-1879980576977927,200779
2022-02-1780081779480625,300806
2022-02-1681582079680542,700805
2022-02-1580383680380315,800803
2022-02-1477883377880022,300800
2022-02-107757937757937,300793
2022-02-097777837757751,600775
2022-02-087777907727724,700772
2022-02-078088087707717,100771
2022-02-047938087938081,900808
2022-02-037928047927936,600793
2022-02-02786794786792900792
2022-02-017887957857863,000786
2022-01-3183183178578513,200785
2022-01-287627937627862,300786
2022-01-2780981276176120,900761
2022-01-268208288088135,000813
2022-01-2585685680580510,800805
2022-01-248518578458512,200851
2022-01-218718718548628,200862
2022-01-208868868608608,000860
2022-01-198998998808802,800880
2022-01-188829068829011,700901
2022-01-17881889881885700885
2022-01-148848888818824,400882
2022-01-139039038788988,600898
2022-01-129099319029045,600904
2022-01-119109279089153,800915
2022-01-079169279089083,900908
2022-01-0693094091591611,400916
2022-01-0598698693893911,400939
2022-01-049951,0109799806,500980

分割・併合履歴 : [2020-08-19]1株→4株 [1990-02-15]1株→1.2株