6279 (株)瑞光 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-22 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 365 |
| 1994-12-19 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 365 |
| 1994-12-16 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 365 |
| 1994-12-14 | 1,570 | 1,570 | 1,450 | 1,480 | 66,000 | 370 |
| 1994-12-13 | 1,640 | 1,640 | 1,600 | 1,600 | 11,000 | 400 |
| 1994-11-14 | 1,850 | 1,860 | 1,840 | 1,860 | 3,000 | 465 |
| 1994-10-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 475 |
| 1994-10-13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1994-10-12 | 1,820 | 1,860 | 1,820 | 1,860 | 6,000 | 465 |
| 1994-10-11 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 445 |
| 1994-10-06 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 460 |
| 1994-10-04 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 450 |
| 1994-09-30 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 465 |
| 1994-09-20 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 467.50 |
| 1994-09-16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 462.50 |
| 1994-09-14 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 465 |
| 1994-09-07 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 470 |
| 1994-08-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1994-08-23 | 1,860 | 1,880 | 1,860 | 1,880 | 21,000 | 470 |
| 1994-08-09 | 1,880 | 1,880 | 1,880 | 1,880 | 9,000 | 470 |
| 1994-08-05 | 2,000 | 2,000 | 1,990 | 1,990 | 6,000 | 497.50 |
| 1994-08-02 | 2,050 | 2,050 | 2,030 | 2,030 | 7,000 | 507.50 |
| 1994-07-29 | 2,000 | 2,030 | 2,000 | 2,030 | 4,000 | 507.50 |
| 1994-07-28 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 507.50 |
| 1994-07-26 | 2,070 | 2,070 | 2,050 | 2,050 | 5,000 | 512.50 |
| 1994-07-22 | 2,090 | 2,100 | 2,070 | 2,100 | 30,000 | 525 |
| 1994-07-21 | 2,080 | 2,140 | 2,080 | 2,100 | 61,000 | 525 |
| 1994-07-20 | 1,880 | 2,040 | 1,880 | 2,040 | 25,000 | 510 |
| 1994-07-19 | 1,840 | 1,900 | 1,840 | 1,900 | 26,000 | 475 |
| 1994-07-18 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 457.50 |
| 1994-07-13 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 460 |
| 1994-07-11 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 460 |
| 1994-07-08 | 1,820 | 1,840 | 1,820 | 1,840 | 7,000 | 460 |
| 1994-07-07 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 460 |
| 1994-07-06 | 1,840 | 1,840 | 1,840 | 1,840 | 11,000 | 460 |
| 1994-07-05 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 462.50 |
| 1994-07-04 | 1,850 | 1,850 | 1,840 | 1,840 | 6,000 | 460 |
| 1994-07-01 | 1,850 | 1,850 | 1,840 | 1,840 | 4,000 | 460 |
| 1994-06-30 | 1,830 | 1,850 | 1,830 | 1,850 | 10,000 | 462.50 |
| 1994-06-21 | 1,840 | 1,840 | 1,830 | 1,830 | 3,000 | 457.50 |
| 1994-06-20 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 462.50 |
| 1994-06-13 | 1,840 | 1,850 | 1,830 | 1,850 | 5,000 | 462.50 |
| 1994-05-31 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 467.50 |
| 1994-05-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 1994-05-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 1994-05-24 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 462.50 |
| 1994-05-18 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 467.50 |
| 1994-05-13 | 1,860 | 1,910 | 1,850 | 1,910 | 19,000 | 477.50 |
| 1994-05-12 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 467.50 |
| 1994-05-11 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 475 |
| 1994-05-10 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 480 |
| 1994-05-09 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 475 |
| 1994-05-06 | 1,930 | 1,930 | 1,910 | 1,920 | 9,000 | 480 |
| 1994-05-02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1994-04-28 | 1,880 | 1,920 | 1,870 | 1,920 | 58,000 | 480 |
| 1994-04-22 | 1,920 | 1,930 | 1,880 | 1,880 | 8,000 | 470 |
| 1994-04-20 | 1,920 | 1,940 | 1,920 | 1,930 | 19,000 | 482.50 |
| 1994-04-19 | 1,850 | 1,930 | 1,850 | 1,920 | 40,000 | 480 |
| 1994-04-18 | 1,720 | 1,810 | 1,720 | 1,810 | 32,000 | 452.50 |
| 1994-04-15 | 1,660 | 1,720 | 1,660 | 1,720 | 12,000 | 430 |
| 1994-04-14 | 1,660 | 1,700 | 1,660 | 1,670 | 3,000 | 417.50 |
| 1994-04-13 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 402.50 |
| 1994-04-12 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 390 |
| 1994-04-07 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 380 |
| 1994-04-05 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 370 |
| 1994-03-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1994-03-28 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 367.50 |
| 1994-03-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 375 |
| 1994-03-17 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 362.50 |
| 1994-03-15 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 362.50 |
| 1994-03-11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 1994-03-09 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 | 350 |
| 1994-03-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 350 |
| 1994-03-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 362.50 |
| 1994-03-03 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 350 |
| 1994-03-02 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 350 |
| 1994-03-01 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 350 |
| 1994-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 350 |
| 1994-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 350 |
| 1994-02-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 1994-02-08 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 342.50 |
| 1994-02-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 342.50 |
| 1994-02-02 | 1,430 | 1,430 | 1,370 | 1,370 | 14,000 | 342.50 |
| 1994-01-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 360 |
| 1994-01-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 360 |
| 1994-01-13 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 362.50 |
| 1994-01-12 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 362.50 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
