6279 (株)瑞光 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,420 | 1,430 | 1,420 | 1,430 | 9,000 | 357.50 |
| 1993-12-10 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 367.50 |
| 1993-12-03 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 370 |
| 1993-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 375 |
| 1993-12-01 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 377.50 |
| 1993-11-30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 377.50 |
| 1993-11-05 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 | 410 |
| 1993-10-15 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 420 |
| 1993-10-08 | 1,750 | 1,750 | 1,720 | 1,720 | 8,000 | 430 |
| 1993-10-07 | 1,750 | 1,770 | 1,750 | 1,770 | 2,000 | 442.50 |
| 1993-10-06 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 432.50 |
| 1993-10-05 | 1,750 | 1,750 | 1,730 | 1,730 | 4,000 | 432.50 |
| 1993-10-04 | 1,770 | 1,770 | 1,750 | 1,750 | 4,000 | 437.50 |
| 1993-10-01 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 442.50 |
| 1993-09-30 | 1,780 | 1,780 | 1,770 | 1,770 | 11,000 | 442.50 |
| 1993-09-29 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 442.50 |
| 1993-09-28 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 445 |
| 1993-09-27 | 1,750 | 1,770 | 1,750 | 1,770 | 2,000 | 442.50 |
| 1993-09-24 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 | 437.50 |
| 1993-09-21 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 437.50 |
| 1993-09-17 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 437.50 |
| 1993-09-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 437.50 |
| 1993-09-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 437.50 |
| 1993-09-01 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 430 |
| 1993-08-24 | 1,860 | 1,900 | 1,860 | 1,900 | 2,000 | 475 |
| 1993-08-23 | 1,700 | 1,850 | 1,700 | 1,850 | 9,000 | 462.50 |
| 1993-08-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 1993-07-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 1993-07-14 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 425 |
| 1993-07-13 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 425 |
| 1993-07-05 | 1,750 | 1,750 | 1,750 | 1,750 | 16,000 | 437.50 |
| 1993-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 1993-06-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 445 |
| 1993-06-14 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 472.50 |
| 1993-06-11 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 487.50 |
| 1993-06-10 | 1,930 | 1,940 | 1,930 | 1,940 | 4,000 | 485 |
| 1993-06-04 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 475 |
| 1993-06-03 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 480 |
| 1993-06-02 | 1,900 | 1,900 | 1,860 | 1,900 | 29,000 | 475 |
| 1993-05-31 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 475 |
| 1993-05-28 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 457.50 |
| 1993-05-27 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 450 |
| 1993-05-25 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 462.50 |
| 1993-05-19 | 1,810 | 1,820 | 1,780 | 1,780 | 12,000 | 445 |
| 1993-05-13 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 475 |
| 1993-05-12 | 1,870 | 1,880 | 1,870 | 1,870 | 15,000 | 467.50 |
| 1993-05-11 | 1,860 | 1,900 | 1,860 | 1,870 | 10,000 | 467.50 |
| 1993-05-06 | 1,820 | 1,860 | 1,820 | 1,860 | 11,000 | 465 |
| 1993-04-30 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 435 |
| 1993-04-28 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 440 |
| 1993-04-23 | 1,760 | 1,800 | 1,760 | 1,800 | 7,000 | 450 |
| 1993-04-22 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 442.50 |
| 1993-04-19 | 1,770 | 1,780 | 1,770 | 1,770 | 4,000 | 442.50 |
| 1993-04-16 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 442.50 |
| 1993-04-14 | 1,840 | 1,840 | 1,840 | 1,840 | 7,000 | 460 |
| 1993-04-13 | 1,860 | 1,900 | 1,860 | 1,900 | 14,000 | 475 |
| 1993-04-12 | 1,800 | 1,870 | 1,800 | 1,840 | 27,000 | 460 |
| 1993-04-09 | 1,740 | 1,830 | 1,720 | 1,830 | 77,000 | 457.50 |
| 1993-04-08 | 1,760 | 1,760 | 1,720 | 1,720 | 59,000 | 430 |
| 1993-04-07 | 1,630 | 1,720 | 1,630 | 1,720 | 90,000 | 430 |
| 1993-04-06 | 1,470 | 1,570 | 1,470 | 1,570 | 37,000 | 392.50 |
| 1993-04-05 | 1,410 | 1,470 | 1,410 | 1,470 | 24,000 | 367.50 |
| 1993-04-02 | 1,380 | 1,410 | 1,370 | 1,380 | 32,000 | 345 |
| 1993-04-01 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 337.50 |
| 1993-03-30 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 335 |
| 1993-03-29 | 1,320 | 1,370 | 1,320 | 1,370 | 21,000 | 342.50 |
| 1993-03-26 | 1,250 | 1,290 | 1,250 | 1,290 | 10,000 | 322.50 |
| 1993-03-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 310 |
| 1993-03-24 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 317.50 |
| 1993-03-23 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 | 312.50 |
| 1993-03-22 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 305 |
| 1993-03-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1993-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 300 |
| 1993-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 300 |
| 1993-03-16 | 1,190 | 1,220 | 1,190 | 1,220 | 5,000 | 305 |
| 1993-03-15 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 300 |
| 1993-03-12 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 305 |
| 1993-03-05 | 1,210 | 1,210 | 1,200 | 1,200 | 27,000 | 300 |
| 1993-03-04 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 305 |
| 1993-03-03 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 | 305 |
| 1993-03-02 | 1,230 | 1,250 | 1,230 | 1,230 | 9,000 | 307.50 |
| 1993-03-01 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 | 307.50 |
| 1993-02-26 | 1,260 | 1,260 | 1,230 | 1,230 | 15,000 | 307.50 |
| 1993-02-25 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 | 312.50 |
| 1993-02-24 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 307.50 |
| 1993-02-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 312.50 |
| 1993-02-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 302.50 |
| 1993-02-19 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 310 |
| 1993-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 300 |
| 1993-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1993-02-12 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 302.50 |
| 1993-02-10 | 1,210 | 1,210 | 1,200 | 1,200 | 12,000 | 300 |
| 1993-02-09 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 302.50 |
| 1993-02-08 | 1,210 | 1,220 | 1,210 | 1,210 | 3,000 | 302.50 |
| 1993-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 300 |
| 1993-02-03 | 1,190 | 1,220 | 1,190 | 1,210 | 6,000 | 302.50 |
| 1993-02-02 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 302.50 |
| 1993-02-01 | 1,180 | 1,190 | 1,180 | 1,180 | 6,000 | 295 |
| 1993-01-26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 302.50 |
| 1993-01-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 322.50 |
| 1993-01-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 1993-01-08 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 325 |
| 1993-01-07 | 1,350 | 1,380 | 1,350 | 1,350 | 35,000 | 337.50 |
| 1993-01-06 | 1,260 | 1,300 | 1,250 | 1,300 | 7,000 | 325 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
