6279 (株)瑞光 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 502.50 |
| 1995-12-28 | 1,950 | 2,010 | 1,900 | 2,010 | 17,000 | 502.50 |
| 1995-12-27 | 1,910 | 1,940 | 1,910 | 1,940 | 2,000 | 485 |
| 1995-12-26 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 | 472.50 |
| 1995-12-25 | 1,860 | 1,860 | 1,840 | 1,850 | 7,000 | 462.50 |
| 1995-12-22 | 1,880 | 1,890 | 1,880 | 1,890 | 9,000 | 472.50 |
| 1995-12-21 | 1,800 | 1,900 | 1,800 | 1,900 | 11,000 | 475 |
| 1995-12-20 | 1,790 | 1,800 | 1,780 | 1,800 | 3,000 | 450 |
| 1995-12-19 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 447.50 |
| 1995-12-15 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 462.50 |
| 1995-12-14 | 1,760 | 1,800 | 1,760 | 1,800 | 3,000 | 450 |
| 1995-12-13 | 1,750 | 1,750 | 1,750 | 1,750 | 37,000 | 437.50 |
| 1995-12-12 | 1,780 | 1,780 | 1,750 | 1,750 | 39,000 | 437.50 |
| 1995-12-11 | 1,760 | 1,780 | 1,760 | 1,760 | 13,000 | 440 |
| 1995-12-08 | 1,760 | 1,790 | 1,760 | 1,790 | 16,000 | 447.50 |
| 1995-12-05 | 1,800 | 1,800 | 1,760 | 1,770 | 34,000 | 442.50 |
| 1995-12-04 | 1,790 | 1,800 | 1,780 | 1,780 | 5,000 | 445 |
| 1995-12-01 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 450 |
| 1995-11-30 | 1,750 | 1,800 | 1,750 | 1,800 | 37,000 | 450 |
| 1995-11-28 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 442.50 |
| 1995-11-22 | 1,760 | 1,780 | 1,760 | 1,780 | 2,000 | 445 |
| 1995-11-21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 450 |
| 1995-11-20 | 1,850 | 1,850 | 1,800 | 1,800 | 11,000 | 450 |
| 1995-11-17 | 1,780 | 1,800 | 1,780 | 1,800 | 15,000 | 450 |
| 1995-11-16 | 1,810 | 1,810 | 1,800 | 1,800 | 7,000 | 450 |
| 1995-11-15 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 457.50 |
| 1995-11-14 | 1,850 | 1,870 | 1,850 | 1,850 | 9,000 | 462.50 |
| 1995-11-13 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 462.50 |
| 1995-11-10 | 1,840 | 1,860 | 1,840 | 1,850 | 19,000 | 462.50 |
| 1995-11-09 | 1,850 | 1,860 | 1,840 | 1,840 | 23,000 | 460 |
| 1995-11-08 | 1,850 | 1,880 | 1,840 | 1,860 | 72,000 | 465 |
| 1995-11-07 | 1,780 | 1,810 | 1,780 | 1,810 | 18,000 | 452.50 |
| 1995-11-06 | 1,790 | 1,800 | 1,790 | 1,790 | 19,000 | 447.50 |
| 1995-11-02 | 1,760 | 1,810 | 1,760 | 1,790 | 72,000 | 447.50 |
| 1995-11-01 | 1,710 | 1,760 | 1,710 | 1,760 | 9,000 | 440 |
| 1995-10-31 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 425 |
| 1995-10-30 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 430 |
| 1995-10-27 | 1,710 | 1,720 | 1,710 | 1,720 | 20,000 | 430 |
| 1995-10-26 | 1,730 | 1,750 | 1,710 | 1,710 | 15,000 | 427.50 |
| 1995-10-25 | 1,700 | 1,720 | 1,680 | 1,720 | 10,000 | 430 |
| 1995-10-24 | 1,680 | 1,700 | 1,680 | 1,700 | 13,000 | 425 |
| 1995-10-23 | 1,680 | 1,680 | 1,660 | 1,660 | 2,000 | 415 |
| 1995-10-20 | 1,640 | 1,680 | 1,630 | 1,640 | 17,000 | 410 |
| 1995-10-19 | 1,640 | 1,650 | 1,630 | 1,640 | 15,000 | 410 |
| 1995-10-18 | 1,640 | 1,650 | 1,630 | 1,640 | 10,000 | 410 |
| 1995-10-17 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 407.50 |
| 1995-10-16 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 | 412.50 |
| 1995-10-13 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 422.50 |
| 1995-10-12 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 427.50 |
| 1995-10-11 | 1,780 | 1,780 | 1,750 | 1,750 | 5,000 | 437.50 |
| 1995-10-09 | 1,800 | 1,800 | 1,780 | 1,780 | 12,000 | 445 |
| 1995-10-06 | 1,740 | 1,790 | 1,680 | 1,790 | 37,000 | 447.50 |
| 1995-10-05 | 1,700 | 1,800 | 1,700 | 1,720 | 79,000 | 430 |
| 1995-10-04 | 1,580 | 1,650 | 1,580 | 1,650 | 194,000 | 412.50 |
| 1995-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 1995-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 325 |
| 1995-09-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 325 |
| 1995-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 34,000 | 325 |
| 1995-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 1995-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 1995-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 1995-09-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 1995-09-07 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 325 |
| 1995-09-04 | 1,360 | 1,380 | 1,360 | 1,380 | 5,000 | 345 |
| 1995-09-01 | 1,320 | 1,350 | 1,320 | 1,350 | 44,000 | 337.50 |
| 1995-08-30 | 1,330 | 1,330 | 1,300 | 1,300 | 14,000 | 325 |
| 1995-08-29 | 1,300 | 1,320 | 1,300 | 1,320 | 25,000 | 330 |
| 1995-08-28 | 1,120 | 1,220 | 1,120 | 1,220 | 30,000 | 305 |
| 1995-08-25 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 280 |
| 1995-08-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 277.50 |
| 1995-08-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1995-08-18 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 282.50 |
| 1995-08-17 | 1,130 | 1,160 | 1,130 | 1,160 | 5,000 | 290 |
| 1995-08-15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 270 |
| 1995-08-11 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 252.50 |
| 1995-07-31 | 990 | 990 | 985 | 985 | 2,000 | 246.25 |
| 1995-07-28 | 990 | 990 | 990 | 990 | 1,000 | 247.50 |
| 1995-07-25 | 990 | 990 | 990 | 990 | 1,000 | 247.50 |
| 1995-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1995-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1995-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1995-07-17 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 262.50 |
| 1995-07-12 | 981 | 981 | 981 | 981 | 1,000 | 245.25 |
| 1995-07-11 | 951 | 951 | 950 | 950 | 2,000 | 237.50 |
| 1995-07-10 | 931 | 931 | 931 | 931 | 5,000 | 232.75 |
| 1995-07-06 | 925 | 925 | 925 | 925 | 10,000 | 231.25 |
| 1995-07-05 | 925 | 925 | 925 | 925 | 2,000 | 231.25 |
| 1995-07-03 | 925 | 925 | 925 | 925 | 1,000 | 231.25 |
| 1995-06-30 | 925 | 925 | 925 | 925 | 1,000 | 231.25 |
| 1995-06-29 | 920 | 920 | 920 | 920 | 1,000 | 230 |
| 1995-06-26 | 920 | 920 | 920 | 920 | 2,000 | 230 |
| 1995-06-21 | 916 | 916 | 916 | 916 | 1,000 | 229 |
| 1995-06-20 | 910 | 911 | 910 | 911 | 2,000 | 227.75 |
| 1995-06-16 | 940 | 940 | 940 | 940 | 2,000 | 235 |
| 1995-06-13 | 990 | 990 | 990 | 990 | 3,000 | 247.50 |
| 1995-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1995-06-07 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 252.50 |
| 1995-06-06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 255 |
| 1995-05-31 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 252.50 |
| 1995-05-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1995-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1995-05-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1995-05-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1995-05-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1995-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 287.50 |
| 1995-05-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 287.50 |
| 1995-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 300 |
| 1995-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1995-04-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1995-03-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 322.50 |
| 1995-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 325 |
| 1995-03-29 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 325 |
| 1995-03-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 327.50 |
| 1995-03-23 | 1,380 | 1,380 | 1,380 | 1,380 | 30,000 | 345 |
| 1995-03-22 | 1,380 | 1,380 | 1,380 | 1,380 | 30,000 | 345 |
| 1995-03-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 1995-03-01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 1995-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 350 |
| 1995-02-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1995-02-01 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 382.50 |
| 1995-01-30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 382.50 |
| 1995-01-25 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 382.50 |
| 1995-01-11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 390 |
| 1995-01-05 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 390 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
