6279 (株)瑞光 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 312.50 |
| 1992-12-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 312.50 |
| 1992-12-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 315 |
| 1992-12-18 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 317.50 |
| 1992-12-17 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 315 |
| 1992-12-16 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 317.50 |
| 1992-12-15 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 320 |
| 1992-12-14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 320 |
| 1992-12-11 | 1,290 | 1,300 | 1,290 | 1,290 | 7,000 | 322.50 |
| 1992-12-10 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 325 |
| 1992-12-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 1992-12-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 325 |
| 1992-12-07 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 325 |
| 1992-12-04 | 1,300 | 1,310 | 1,300 | 1,300 | 5,000 | 325 |
| 1992-12-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 322.50 |
| 1992-12-02 | 1,300 | 1,300 | 1,290 | 1,290 | 9,000 | 322.50 |
| 1992-12-01 | 1,330 | 1,350 | 1,300 | 1,300 | 12,000 | 325 |
| 1992-11-30 | 1,320 | 1,320 | 1,320 | 1,320 | 14,000 | 330 |
| 1992-11-27 | 1,210 | 1,260 | 1,210 | 1,260 | 15,000 | 315 |
| 1992-11-26 | 1,190 | 1,200 | 1,180 | 1,200 | 14,000 | 300 |
| 1992-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 300 |
| 1992-11-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 300 |
| 1992-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 300 |
| 1992-11-19 | 1,260 | 1,260 | 1,220 | 1,220 | 4,000 | 305 |
| 1992-11-18 | 1,190 | 1,250 | 1,190 | 1,240 | 14,000 | 310 |
| 1992-11-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 302.50 |
| 1992-11-16 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 305 |
| 1992-11-13 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 307.50 |
| 1992-11-12 | 1,260 | 1,280 | 1,260 | 1,280 | 6,000 | 320 |
| 1992-11-11 | 1,200 | 1,220 | 1,200 | 1,220 | 24,000 | 305 |
| 1992-11-05 | 1,390 | 1,410 | 1,360 | 1,410 | 28,000 | 352.50 |
| 1992-11-04 | 1,420 | 1,440 | 1,410 | 1,420 | 10,000 | 355 |
| 1992-11-02 | 1,410 | 1,450 | 1,390 | 1,410 | 33,000 | 352.50 |
| 1992-10-30 | 1,490 | 1,510 | 1,430 | 1,430 | 99,000 | 357.50 |
| 1992-10-29 | 1,350 | 1,430 | 1,350 | 1,430 | 82,000 | 357.50 |
| 1992-10-28 | 1,330 | 1,330 | 1,330 | 1,330 | 60,000 | 332.50 |
| 1992-10-27 | 1,230 | 1,240 | 1,160 | 1,230 | 72,000 | 307.50 |
| 1992-10-26 | 1,200 | 1,210 | 1,200 | 1,210 | 117,000 | 302.50 |
| 1992-10-23 | 1,110 | 1,110 | 1,110 | 1,110 | 112,000 | 277.50 |
| 1992-10-20 | 895 | 906 | 895 | 906 | 21,000 | 226.50 |
| 1992-10-19 | 878 | 878 | 878 | 878 | 5,000 | 219.50 |
| 1992-10-16 | 881 | 886 | 880 | 880 | 31,000 | 220 |
| 1992-10-15 | 885 | 886 | 885 | 886 | 2,000 | 221.50 |
| 1992-10-14 | 895 | 895 | 895 | 895 | 1,000 | 223.75 |
| 1992-10-13 | 895 | 895 | 895 | 895 | 2,000 | 223.75 |
| 1992-10-12 | 895 | 895 | 895 | 895 | 1,000 | 223.75 |
| 1992-10-09 | 895 | 895 | 895 | 895 | 2,000 | 223.75 |
| 1992-10-06 | 895 | 895 | 895 | 895 | 2,000 | 223.75 |
| 1992-10-05 | 900 | 900 | 900 | 900 | 2,000 | 225 |
| 1992-09-30 | 895 | 895 | 895 | 895 | 2,000 | 223.75 |
| 1992-09-28 | 895 | 895 | 895 | 895 | 1,000 | 223.75 |
| 1992-09-25 | 895 | 895 | 895 | 895 | 2,000 | 223.75 |
| 1992-09-24 | 896 | 896 | 896 | 896 | 1,000 | 224 |
| 1992-09-21 | 900 | 900 | 895 | 895 | 5,000 | 223.75 |
| 1992-09-18 | 895 | 895 | 895 | 895 | 1,000 | 223.75 |
| 1992-09-17 | 895 | 895 | 895 | 895 | 1,000 | 223.75 |
| 1992-09-16 | 881 | 881 | 881 | 881 | 4,000 | 220.25 |
| 1992-09-14 | 879 | 879 | 879 | 879 | 1,000 | 219.75 |
| 1992-09-11 | 879 | 879 | 879 | 879 | 2,000 | 219.75 |
| 1992-09-09 | 885 | 885 | 879 | 879 | 3,000 | 219.75 |
| 1992-09-04 | 910 | 910 | 910 | 910 | 1,000 | 227.50 |
| 1992-09-02 | 910 | 910 | 910 | 910 | 1,000 | 227.50 |
| 1992-09-01 | 910 | 910 | 900 | 900 | 7,000 | 225 |
| 1992-08-28 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 1992-08-27 | 890 | 900 | 890 | 900 | 5,000 | 225 |
| 1992-08-19 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 1992-08-12 | 930 | 930 | 930 | 930 | 1,000 | 232.50 |
| 1992-08-03 | 955 | 955 | 955 | 955 | 3,000 | 238.75 |
| 1992-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1992-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1992-07-21 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 260 |
| 1992-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 262.50 |
| 1992-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1992-07-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 260 |
| 1992-07-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 262.50 |
| 1992-06-30 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 270 |
| 1992-06-25 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 270 |
| 1992-06-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1992-06-04 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 307.50 |
| 1992-06-02 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 312.50 |
| 1992-06-01 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 307.50 |
| 1992-05-29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 300 |
| 1992-05-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1992-05-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1992-05-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1992-05-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1992-04-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1992-04-23 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 260 |
| 1992-04-22 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 262.50 |
| 1992-04-21 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 255 |
| 1992-04-16 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 250 |
| 1992-04-15 | 995 | 1,000 | 995 | 1,000 | 8,000 | 250 |
| 1992-04-14 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 1992-04-13 | 990 | 990 | 990 | 990 | 1,000 | 247.50 |
| 1992-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 250 |
| 1992-03-12 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 267.50 |
| 1992-03-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1992-03-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 270 |
| 1992-02-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1992-02-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1992-02-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 270 |
| 1992-02-07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 270 |
| 1992-02-06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 267.50 |
| 1992-02-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1992-01-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1992-01-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1992-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1992-01-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1992-01-07 | 1,130 | 1,130 | 1,100 | 1,100 | 4,000 | 275 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
