6279 (株)瑞光 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 3,650 | 3,650 | 3,580 | 3,620 | 42,000 | 754.17 |
| 1989-12-28 | 3,370 | 3,600 | 3,350 | 3,600 | 16,000 | 750 |
| 1989-12-27 | 3,380 | 3,400 | 3,350 | 3,390 | 15,000 | 706.25 |
| 1989-12-26 | 3,390 | 3,390 | 3,350 | 3,350 | 4,000 | 697.92 |
| 1989-12-25 | 3,460 | 3,460 | 3,450 | 3,450 | 2,000 | 718.75 |
| 1989-12-22 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 | 706.25 |
| 1989-12-21 | 3,380 | 3,390 | 3,380 | 3,390 | 4,000 | 706.25 |
| 1989-12-20 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 | 706.25 |
| 1989-12-19 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 706.25 |
| 1989-12-18 | 3,400 | 3,400 | 3,390 | 3,390 | 2,000 | 706.25 |
| 1989-12-15 | 3,500 | 3,500 | 3,400 | 3,400 | 2,000 | 708.33 |
| 1989-12-14 | 3,410 | 3,500 | 3,370 | 3,500 | 8,000 | 729.17 |
| 1989-12-13 | 3,500 | 3,500 | 3,430 | 3,430 | 4,000 | 714.58 |
| 1989-12-12 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 729.17 |
| 1989-12-11 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 729.17 |
| 1989-12-08 | 3,450 | 3,460 | 3,440 | 3,450 | 8,000 | 718.75 |
| 1989-12-07 | 3,600 | 3,600 | 3,580 | 3,600 | 14,000 | 750 |
| 1989-12-06 | 3,500 | 3,610 | 3,500 | 3,600 | 38,000 | 750 |
| 1989-12-05 | 3,400 | 3,500 | 3,400 | 3,500 | 9,000 | 729.17 |
| 1989-12-04 | 3,390 | 3,400 | 3,390 | 3,400 | 8,000 | 708.33 |
| 1989-12-01 | 3,350 | 3,400 | 3,330 | 3,400 | 18,000 | 708.33 |
| 1989-11-30 | 3,360 | 3,400 | 3,360 | 3,370 | 8,000 | 702.08 |
| 1989-11-29 | 3,390 | 3,390 | 3,390 | 3,390 | 5,000 | 706.25 |
| 1989-11-28 | 3,400 | 3,400 | 3,350 | 3,390 | 5,000 | 706.25 |
| 1989-11-27 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 708.33 |
| 1989-11-24 | 3,460 | 3,460 | 3,430 | 3,430 | 9,000 | 714.58 |
| 1989-11-22 | 3,450 | 3,500 | 3,430 | 3,430 | 7,000 | 714.58 |
| 1989-11-21 | 3,500 | 3,500 | 3,480 | 3,480 | 5,000 | 725 |
| 1989-11-20 | 3,450 | 3,500 | 3,450 | 3,500 | 5,000 | 729.17 |
| 1989-11-17 | 3,400 | 3,500 | 3,390 | 3,500 | 20,000 | 729.17 |
| 1989-11-16 | 3,550 | 3,550 | 3,450 | 3,450 | 6,000 | 718.75 |
| 1989-11-15 | 3,550 | 3,570 | 3,500 | 3,570 | 6,000 | 743.75 |
| 1989-11-14 | 3,540 | 3,560 | 3,520 | 3,560 | 8,000 | 741.67 |
| 1989-11-13 | 3,590 | 3,590 | 3,570 | 3,570 | 2,000 | 743.75 |
| 1989-11-10 | 3,600 | 3,600 | 3,520 | 3,600 | 13,000 | 750 |
| 1989-11-09 | 3,570 | 3,700 | 3,550 | 3,700 | 28,000 | 770.83 |
| 1989-11-08 | 3,600 | 3,600 | 3,560 | 3,570 | 28,000 | 743.75 |
| 1989-11-07 | 3,570 | 3,600 | 3,500 | 3,520 | 11,000 | 733.33 |
| 1989-11-06 | 3,630 | 3,630 | 3,580 | 3,620 | 7,000 | 754.17 |
| 1989-11-02 | 3,630 | 3,730 | 3,620 | 3,720 | 58,000 | 775 |
| 1989-11-01 | 3,630 | 3,640 | 3,500 | 3,620 | 79,000 | 754.17 |
| 1989-10-31 | 3,730 | 3,750 | 3,680 | 3,720 | 919,000 | 775 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
