6279 (株)瑞光 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1991-12-19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 280 |
| 1991-12-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 277.50 |
| 1991-12-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1991-12-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1991-11-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1991-11-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 280 |
| 1991-11-11 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 365 |
| 1991-11-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 362.50 |
| 1991-10-31 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 365 |
| 1991-10-29 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 | 365 |
| 1991-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1991-10-03 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 387.50 |
| 1991-10-02 | 1,450 | 1,480 | 1,400 | 1,480 | 8,000 | 370 |
| 1991-10-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 362.50 |
| 1991-09-30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 362.50 |
| 1991-09-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 350 |
| 1991-09-25 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 345 |
| 1991-09-19 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 342.50 |
| 1991-09-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 337.50 |
| 1991-09-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 337.50 |
| 1991-09-03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 337.50 |
| 1991-08-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 337.50 |
| 1991-08-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 337.50 |
| 1991-08-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 347.50 |
| 1991-08-26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 397.50 |
| 1991-08-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 1991-08-22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 1991-08-19 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 460 |
| 1991-08-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 1991-07-29 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 465 |
| 1991-07-26 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 452.50 |
| 1991-07-22 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 452.50 |
| 1991-07-18 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 487.50 |
| 1991-07-15 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 500 |
| 1991-06-27 | 1,920 | 2,050 | 1,920 | 2,050 | 17,000 | 512.50 |
| 1991-06-18 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 500 |
| 1991-06-17 | 1,920 | 1,920 | 1,890 | 1,910 | 4,000 | 477.50 |
| 1991-05-31 | 2,040 | 2,090 | 2,040 | 2,090 | 8,000 | 522.50 |
| 1991-05-29 | 2,050 | 2,050 | 2,050 | 2,050 | 15,000 | 512.50 |
| 1991-05-27 | 2,100 | 2,100 | 2,100 | 2,100 | 10,000 | 525 |
| 1991-05-22 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 535 |
| 1991-05-21 | 2,150 | 2,150 | 2,140 | 2,140 | 15,000 | 535 |
| 1991-05-20 | 2,100 | 2,150 | 2,100 | 2,150 | 17,000 | 537.50 |
| 1991-05-17 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 525 |
| 1991-05-16 | 2,000 | 2,040 | 2,000 | 2,000 | 14,000 | 500 |
| 1991-05-15 | 1,900 | 1,990 | 1,900 | 1,990 | 12,000 | 497.50 |
| 1991-05-14 | 1,860 | 1,900 | 1,860 | 1,900 | 7,000 | 475 |
| 1991-05-10 | 1,880 | 1,880 | 1,870 | 1,880 | 14,000 | 470 |
| 1991-05-09 | 1,840 | 1,840 | 1,830 | 1,840 | 9,000 | 460 |
| 1991-05-08 | 1,800 | 1,840 | 1,800 | 1,840 | 18,000 | 460 |
| 1991-05-07 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 442.50 |
| 1991-05-02 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 442.50 |
| 1991-05-01 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 450 |
| 1991-04-30 | 1,810 | 1,820 | 1,780 | 1,800 | 12,000 | 450 |
| 1991-04-26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 455 |
| 1991-04-25 | 1,800 | 1,820 | 1,800 | 1,820 | 16,000 | 455 |
| 1991-04-24 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 455 |
| 1991-04-23 | 1,820 | 1,820 | 1,820 | 1,820 | 7,000 | 455 |
| 1991-04-22 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 455 |
| 1991-04-18 | 1,800 | 1,810 | 1,800 | 1,800 | 15,000 | 450 |
| 1991-04-17 | 1,780 | 1,800 | 1,780 | 1,800 | 5,000 | 450 |
| 1991-04-16 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 445 |
| 1991-04-15 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 445 |
| 1991-04-12 | 1,780 | 1,780 | 1,750 | 1,780 | 19,000 | 445 |
| 1991-04-11 | 1,740 | 1,780 | 1,700 | 1,780 | 4,000 | 445 |
| 1991-04-05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 442.50 |
| 1991-04-04 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 432.50 |
| 1991-04-03 | 1,740 | 1,740 | 1,690 | 1,690 | 4,000 | 422.50 |
| 1991-04-02 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 430 |
| 1991-04-01 | 1,720 | 1,720 | 1,680 | 1,690 | 9,000 | 422.50 |
| 1991-03-28 | 1,570 | 1,590 | 1,560 | 1,560 | 8,000 | 390 |
| 1991-03-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 1991-03-25 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 400 |
| 1991-03-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 1991-03-18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 1991-03-15 | 1,700 | 1,700 | 1,650 | 1,650 | 7,000 | 412.50 |
| 1991-03-14 | 1,650 | 1,650 | 1,650 | 1,650 | 125,000 | 412.50 |
| 1991-03-13 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 412.50 |
| 1991-03-12 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 415 |
| 1991-03-11 | 1,670 | 1,670 | 1,660 | 1,660 | 4,000 | 415 |
| 1991-03-08 | 1,630 | 1,630 | 1,630 | 1,630 | 689,000 | 407.50 |
| 1991-03-07 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 402.50 |
| 1991-02-20 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 400 |
| 1991-02-19 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 422.50 |
| 1991-02-18 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 425 |
| 1991-02-15 | 1,650 | 1,700 | 1,650 | 1,700 | 15,000 | 425 |
| 1991-02-07 | 1,650 | 1,650 | 1,640 | 1,640 | 16,000 | 410 |
| 1991-02-05 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 425 |
| 1991-02-01 | 1,680 | 1,710 | 1,680 | 1,700 | 3,000 | 425 |
| 1991-01-31 | 1,800 | 1,800 | 1,700 | 1,700 | 27,000 | 425 |
| 1991-01-24 | 1,770 | 1,790 | 1,770 | 1,790 | 7,000 | 447.50 |
| 1991-01-23 | 1,800 | 1,800 | 1,790 | 1,790 | 4,000 | 447.50 |
| 1991-01-21 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 1991-01-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1991-01-16 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 462.50 |
| 1991-01-11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1991-01-10 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
