6279 (株)瑞光 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1990-12-18 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 482.50 |
| 1990-12-14 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 462.50 |
| 1990-12-13 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 462.50 |
| 1990-12-10 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 | 462.50 |
| 1990-12-07 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 475 |
| 1990-12-06 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 475 |
| 1990-12-05 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 475 |
| 1990-12-04 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 475 |
| 1990-11-30 | 1,900 | 1,900 | 1,900 | 1,900 | 17,000 | 475 |
| 1990-11-29 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 475 |
| 1990-11-27 | 1,940 | 1,940 | 1,920 | 1,920 | 3,000 | 480 |
| 1990-11-22 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 487.50 |
| 1990-11-21 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 487.50 |
| 1990-11-19 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 487.50 |
| 1990-11-15 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 487.50 |
| 1990-11-14 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 487.50 |
| 1990-11-09 | 1,950 | 1,950 | 1,950 | 1,950 | 12,000 | 487.50 |
| 1990-11-05 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 487.50 |
| 1990-11-02 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 487.50 |
| 1990-11-01 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 497.50 |
| 1990-10-31 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 490 |
| 1990-10-30 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 490 |
| 1990-10-29 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 485 |
| 1990-10-26 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 480 |
| 1990-10-25 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 475 |
| 1990-10-24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1990-10-23 | 1,910 | 1,950 | 1,900 | 1,900 | 31,000 | 475 |
| 1990-10-16 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 475 |
| 1990-10-11 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 477.50 |
| 1990-10-09 | 1,890 | 1,910 | 1,890 | 1,910 | 5,000 | 477.50 |
| 1990-10-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 1990-10-03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 1990-10-02 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 475 |
| 1990-10-01 | 1,950 | 1,950 | 1,900 | 1,900 | 6,000 | 475 |
| 1990-09-28 | 2,010 | 2,010 | 2,000 | 2,000 | 13,000 | 500 |
| 1990-09-27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 525 |
| 1990-09-21 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 525 |
| 1990-09-19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 525 |
| 1990-09-14 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1990-09-07 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 550 |
| 1990-09-06 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 550 |
| 1990-09-05 | 2,400 | 2,400 | 2,300 | 2,300 | 5,000 | 575 |
| 1990-09-03 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 625 |
| 1990-08-31 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 625 |
| 1990-08-29 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 625 |
| 1990-08-27 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 625 |
| 1990-08-16 | 2,650 | 2,650 | 2,520 | 2,520 | 4,000 | 630 |
| 1990-08-10 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 660 |
| 1990-08-08 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 637.50 |
| 1990-08-03 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 750 |
| 1990-08-02 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 750 |
| 1990-08-01 | 3,000 | 3,010 | 3,000 | 3,010 | 9,000 | 752.50 |
| 1990-07-31 | 2,920 | 2,920 | 2,900 | 2,900 | 2,000 | 725 |
| 1990-07-26 | 3,050 | 3,050 | 3,000 | 3,000 | 4,000 | 750 |
| 1990-07-25 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 762.50 |
| 1990-07-24 | 3,100 | 3,100 | 3,050 | 3,050 | 5,000 | 762.50 |
| 1990-07-23 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 | 775 |
| 1990-07-20 | 3,070 | 3,100 | 3,060 | 3,100 | 20,000 | 775 |
| 1990-07-19 | 3,060 | 3,060 | 3,050 | 3,060 | 20,000 | 765 |
| 1990-07-18 | 3,030 | 3,030 | 3,010 | 3,010 | 4,000 | 752.50 |
| 1990-07-17 | 3,060 | 3,060 | 3,030 | 3,030 | 6,000 | 757.50 |
| 1990-07-16 | 3,050 | 3,050 | 3,050 | 3,050 | 8,000 | 762.50 |
| 1990-07-13 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 750 |
| 1990-07-12 | 2,990 | 2,990 | 2,990 | 2,990 | 10,000 | 747.50 |
| 1990-07-11 | 2,900 | 3,010 | 2,900 | 2,980 | 17,000 | 745 |
| 1990-07-10 | 3,050 | 3,050 | 3,020 | 3,020 | 15,000 | 755 |
| 1990-07-09 | 2,940 | 3,020 | 2,940 | 3,020 | 27,000 | 755 |
| 1990-07-06 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 725 |
| 1990-07-05 | 2,810 | 2,850 | 2,810 | 2,850 | 11,000 | 712.50 |
| 1990-07-04 | 2,790 | 2,800 | 2,790 | 2,800 | 5,000 | 700 |
| 1990-07-03 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 697.50 |
| 1990-07-02 | 2,810 | 2,810 | 2,750 | 2,750 | 15,000 | 687.50 |
| 1990-06-29 | 2,990 | 2,990 | 2,870 | 2,870 | 8,000 | 717.50 |
| 1990-06-28 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 737.50 |
| 1990-06-22 | 3,000 | 3,000 | 2,950 | 2,950 | 6,000 | 737.50 |
| 1990-06-21 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 | 740 |
| 1990-06-20 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 745 |
| 1990-06-19 | 3,000 | 3,000 | 2,980 | 2,980 | 3,000 | 745 |
| 1990-06-18 | 3,030 | 3,040 | 3,000 | 3,000 | 14,000 | 750 |
| 1990-06-15 | 2,920 | 3,050 | 2,920 | 3,030 | 28,000 | 757.50 |
| 1990-06-14 | 2,920 | 2,920 | 2,920 | 2,920 | 18,000 | 730 |
| 1990-06-11 | 2,960 | 2,960 | 2,920 | 2,920 | 3,000 | 730 |
| 1990-06-08 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 737.50 |
| 1990-06-07 | 2,850 | 2,960 | 2,850 | 2,960 | 9,000 | 740 |
| 1990-06-06 | 2,950 | 2,950 | 2,850 | 2,850 | 18,000 | 712.50 |
| 1990-06-05 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 737.50 |
| 1990-06-01 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 | 750 |
| 1990-05-30 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 750 |
| 1990-05-29 | 2,950 | 3,050 | 2,950 | 3,050 | 10,000 | 762.50 |
| 1990-05-25 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 712.50 |
| 1990-05-24 | 2,800 | 2,850 | 2,800 | 2,850 | 9,000 | 712.50 |
| 1990-05-23 | 2,700 | 2,710 | 2,700 | 2,710 | 6,000 | 677.50 |
| 1990-05-22 | 2,700 | 2,700 | 2,700 | 2,700 | 53,000 | 675 |
| 1990-05-21 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 675 |
| 1990-05-17 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 675 |
| 1990-05-16 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 675 |
| 1990-05-10 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 | 677.50 |
| 1990-05-09 | 2,700 | 2,710 | 2,700 | 2,710 | 3,000 | 677.50 |
| 1990-05-08 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 675 |
| 1990-05-02 | 2,470 | 2,470 | 2,450 | 2,450 | 15,000 | 612.50 |
| 1990-05-01 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 612.50 |
| 1990-04-27 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 612.50 |
| 1990-04-25 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 612.50 |
| 1990-04-24 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 612.50 |
| 1990-04-23 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 612.50 |
| 1990-04-20 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 625 |
| 1990-04-18 | 2,550 | 2,570 | 2,500 | 2,500 | 7,000 | 625 |
| 1990-04-17 | 2,570 | 2,570 | 2,550 | 2,550 | 4,000 | 637.50 |
| 1990-04-16 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 637.50 |
| 1990-04-13 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 637.50 |
| 1990-04-06 | 2,650 | 2,650 | 2,600 | 2,600 | 6,000 | 650 |
| 1990-04-05 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 675 |
| 1990-04-03 | 2,800 | 2,800 | 2,750 | 2,750 | 3,000 | 687.50 |
| 1990-04-02 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 702.50 |
| 1990-03-30 | 2,900 | 2,900 | 2,850 | 2,850 | 2,000 | 712.50 |
| 1990-03-28 | 2,900 | 2,900 | 2,850 | 2,850 | 17,000 | 712.50 |
| 1990-03-27 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 725 |
| 1990-03-23 | 3,000 | 3,000 | 2,940 | 2,940 | 3,000 | 735 |
| 1990-03-20 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 787.50 |
| 1990-03-15 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 787.50 |
| 1990-03-12 | 3,250 | 3,250 | 3,250 | 3,250 | 8,000 | 812.50 |
| 1990-03-09 | 3,250 | 3,280 | 3,250 | 3,280 | 7,000 | 820 |
| 1990-03-07 | 3,280 | 3,280 | 3,280 | 3,280 | 3,000 | 820 |
| 1990-03-06 | 3,300 | 3,300 | 3,300 | 3,300 | 12,000 | 825 |
| 1990-03-05 | 3,300 | 3,300 | 3,300 | 3,300 | 17,000 | 825 |
| 1990-03-02 | 3,280 | 3,320 | 3,280 | 3,300 | 16,000 | 825 |
| 1990-03-01 | 3,300 | 3,300 | 3,300 | 3,300 | 8,000 | 825 |
| 1990-02-28 | 3,320 | 3,320 | 3,300 | 3,300 | 5,000 | 825 |
| 1990-02-27 | 3,300 | 3,300 | 3,300 | 3,300 | 12,000 | 825 |
| 1990-02-26 | 3,300 | 3,300 | 3,280 | 3,280 | 10,000 | 820 |
| 1990-02-23 | 3,300 | 3,300 | 3,280 | 3,280 | 5,000 | 820 |
| 1990-02-22 | 3,400 | 3,400 | 3,400 | 3,400 | 8,000 | 850 |
| 1990-02-21 | 3,410 | 3,410 | 3,400 | 3,400 | 6,000 | 850 |
| 1990-02-20 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 825 |
| 1990-02-15 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 802.50 |
| 1990-02-14 | 3,830 | 3,830 | 3,830 | 3,830 | 21,000 | 797.92 |
| 1990-02-13 | 3,850 | 3,850 | 3,830 | 3,830 | 27,000 | 797.92 |
| 1990-02-09 | 3,800 | 3,830 | 3,800 | 3,830 | 18,000 | 797.92 |
| 1990-02-08 | 3,800 | 3,800 | 3,800 | 3,800 | 12,000 | 791.67 |
| 1990-02-07 | 3,800 | 3,800 | 3,800 | 3,800 | 11,000 | 791.67 |
| 1990-02-06 | 3,850 | 3,850 | 3,750 | 3,770 | 43,000 | 785.42 |
| 1990-02-05 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 797.92 |
| 1990-02-02 | 3,810 | 3,810 | 3,800 | 3,800 | 10,000 | 791.67 |
| 1990-02-01 | 3,810 | 3,810 | 3,800 | 3,810 | 13,000 | 793.75 |
| 1990-01-31 | 3,770 | 3,830 | 3,770 | 3,830 | 21,000 | 797.92 |
| 1990-01-30 | 3,850 | 3,870 | 3,770 | 3,770 | 11,000 | 785.42 |
| 1990-01-29 | 3,850 | 3,850 | 3,800 | 3,800 | 9,000 | 791.67 |
| 1990-01-26 | 3,810 | 3,880 | 3,810 | 3,870 | 16,000 | 806.25 |
| 1990-01-25 | 3,850 | 3,860 | 3,800 | 3,830 | 30,000 | 797.92 |
| 1990-01-24 | 3,880 | 3,880 | 3,820 | 3,820 | 21,000 | 795.83 |
| 1990-01-23 | 3,880 | 3,880 | 3,870 | 3,880 | 27,000 | 808.33 |
| 1990-01-22 | 3,940 | 3,940 | 3,880 | 3,900 | 24,000 | 812.50 |
| 1990-01-19 | 3,900 | 3,950 | 3,850 | 3,900 | 57,000 | 812.50 |
| 1990-01-18 | 3,950 | 4,000 | 3,880 | 3,880 | 64,000 | 808.33 |
| 1990-01-17 | 3,890 | 3,950 | 3,880 | 3,950 | 45,000 | 822.92 |
| 1990-01-16 | 3,970 | 3,970 | 3,850 | 3,850 | 18,000 | 802.08 |
| 1990-01-12 | 3,870 | 4,000 | 3,840 | 4,000 | 362,000 | 833.33 |
| 1990-01-11 | 3,760 | 3,850 | 3,730 | 3,840 | 105,000 | 800 |
| 1990-01-10 | 3,690 | 3,780 | 3,660 | 3,750 | 98,000 | 781.25 |
| 1990-01-09 | 3,620 | 3,620 | 3,620 | 3,620 | 4,000 | 754.17 |
| 1990-01-08 | 3,600 | 3,620 | 3,600 | 3,620 | 18,000 | 754.17 |
| 1990-01-05 | 3,600 | 3,630 | 3,600 | 3,600 | 17,000 | 750 |
| 1990-01-04 | 3,670 | 3,690 | 3,550 | 3,550 | 14,000 | 739.58 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
