6279 (株)瑞光 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 | 425 |
| 1996-12-19 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 445 |
| 1996-12-18 | 1,780 | 1,780 | 1,780 | 1,780 | 12,000 | 445 |
| 1996-12-11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 470 |
| 1996-12-10 | 1,780 | 1,880 | 1,780 | 1,880 | 10,000 | 470 |
| 1996-12-05 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 480 |
| 1996-12-03 | 1,830 | 1,890 | 1,830 | 1,890 | 4,000 | 472.50 |
| 1996-12-02 | 1,860 | 1,890 | 1,860 | 1,890 | 6,000 | 472.50 |
| 1996-11-29 | 1,980 | 1,980 | 1,980 | 1,980 | 11,000 | 495 |
| 1996-11-26 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 502.50 |
| 1996-11-25 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 500 |
| 1996-11-22 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 500 |
| 1996-11-19 | 1,980 | 1,980 | 1,980 | 1,980 | 12,000 | 495 |
| 1996-11-18 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 515 |
| 1996-11-15 | 2,060 | 2,110 | 2,060 | 2,110 | 5,000 | 527.50 |
| 1996-11-12 | 2,080 | 2,100 | 2,080 | 2,100 | 8,000 | 525 |
| 1996-11-11 | 2,130 | 2,140 | 2,100 | 2,100 | 13,000 | 525 |
| 1996-10-31 | 2,090 | 2,130 | 2,090 | 2,130 | 3,000 | 532.50 |
| 1996-10-30 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 532.50 |
| 1996-10-29 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 530 |
| 1996-10-28 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 532.50 |
| 1996-10-25 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 532.50 |
| 1996-10-24 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 | 532.50 |
| 1996-10-23 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 | 532.50 |
| 1996-10-22 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 532.50 |
| 1996-10-15 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 532.50 |
| 1996-10-14 | 2,130 | 2,140 | 2,130 | 2,140 | 4,000 | 535 |
| 1996-10-09 | 2,140 | 2,140 | 2,130 | 2,130 | 4,000 | 532.50 |
| 1996-10-08 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 532.50 |
| 1996-10-04 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 540 |
| 1996-10-03 | 2,120 | 2,160 | 2,120 | 2,160 | 12,000 | 540 |
| 1996-10-02 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 540 |
| 1996-10-01 | 2,160 | 2,160 | 2,160 | 2,160 | 12,000 | 540 |
| 1996-09-30 | 2,160 | 2,180 | 2,160 | 2,180 | 15,000 | 545 |
| 1996-09-20 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 542.50 |
| 1996-09-19 | 2,180 | 2,180 | 2,170 | 2,170 | 3,000 | 542.50 |
| 1996-09-18 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 525 |
| 1996-09-13 | 2,080 | 2,080 | 2,080 | 2,080 | 5,000 | 520 |
| 1996-09-09 | 2,080 | 2,100 | 2,080 | 2,080 | 7,000 | 520 |
| 1996-09-06 | 2,080 | 2,080 | 2,080 | 2,080 | 9,000 | 520 |
| 1996-09-03 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 520 |
| 1996-09-02 | 2,080 | 2,080 | 2,070 | 2,070 | 9,000 | 517.50 |
| 1996-08-30 | 2,150 | 2,170 | 2,080 | 2,170 | 30,000 | 542.50 |
| 1996-08-29 | 2,190 | 2,200 | 2,180 | 2,200 | 7,000 | 550 |
| 1996-08-28 | 2,190 | 2,200 | 2,160 | 2,200 | 16,000 | 550 |
| 1996-08-27 | 2,200 | 2,200 | 2,180 | 2,180 | 9,000 | 545 |
| 1996-08-26 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1996-08-23 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1996-08-22 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 545 |
| 1996-08-21 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1996-08-20 | 2,200 | 2,200 | 2,180 | 2,180 | 3,000 | 545 |
| 1996-08-19 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 545 |
| 1996-08-16 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1996-08-15 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1996-08-14 | 2,180 | 2,180 | 2,160 | 2,160 | 4,000 | 540 |
| 1996-08-13 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1996-08-12 | 2,160 | 2,160 | 2,140 | 2,140 | 4,000 | 535 |
| 1996-08-09 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 540 |
| 1996-08-08 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1996-08-07 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1996-08-06 | 2,200 | 2,200 | 2,190 | 2,190 | 2,000 | 547.50 |
| 1996-07-31 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 550 |
| 1996-07-16 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 537.50 |
| 1996-07-15 | 2,200 | 2,200 | 2,150 | 2,150 | 6,000 | 537.50 |
| 1996-07-09 | 2,150 | 2,170 | 2,150 | 2,150 | 42,000 | 537.50 |
| 1996-07-05 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 537.50 |
| 1996-07-04 | 2,100 | 2,150 | 2,100 | 2,150 | 7,000 | 537.50 |
| 1996-07-03 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 520 |
| 1996-07-02 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 530 |
| 1996-06-28 | 2,200 | 2,200 | 2,200 | 2,200 | 15,000 | 550 |
| 1996-06-27 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 550 |
| 1996-06-26 | 2,200 | 2,200 | 2,200 | 2,200 | 10,000 | 550 |
| 1996-06-25 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 562.50 |
| 1996-06-21 | 2,260 | 2,260 | 2,250 | 2,250 | 2,000 | 562.50 |
| 1996-06-20 | 2,250 | 2,290 | 2,250 | 2,290 | 2,000 | 572.50 |
| 1996-06-19 | 2,290 | 2,290 | 2,270 | 2,290 | 27,000 | 572.50 |
| 1996-06-18 | 2,320 | 2,330 | 2,280 | 2,320 | 13,000 | 580 |
| 1996-06-17 | 2,330 | 2,330 | 2,330 | 2,330 | 8,000 | 582.50 |
| 1996-06-13 | 2,330 | 2,330 | 2,320 | 2,320 | 8,000 | 580 |
| 1996-06-12 | 2,290 | 2,290 | 2,280 | 2,280 | 2,000 | 570 |
| 1996-06-11 | 2,300 | 2,300 | 2,290 | 2,290 | 6,000 | 572.50 |
| 1996-06-10 | 2,250 | 2,250 | 2,220 | 2,220 | 3,000 | 555 |
| 1996-06-07 | 2,170 | 2,230 | 2,170 | 2,200 | 14,000 | 550 |
| 1996-06-06 | 2,200 | 2,200 | 2,170 | 2,170 | 2,000 | 542.50 |
| 1996-06-05 | 2,250 | 2,250 | 2,200 | 2,200 | 4,000 | 550 |
| 1996-06-04 | 2,320 | 2,320 | 2,250 | 2,250 | 5,000 | 562.50 |
| 1996-06-03 | 2,380 | 2,380 | 2,320 | 2,320 | 6,000 | 580 |
| 1996-05-31 | 2,380 | 2,380 | 2,350 | 2,380 | 29,000 | 595 |
| 1996-05-22 | 2,400 | 2,400 | 2,380 | 2,380 | 5,000 | 595 |
| 1996-05-16 | 2,450 | 2,470 | 2,450 | 2,470 | 24,000 | 617.50 |
| 1996-05-15 | 2,440 | 2,440 | 2,440 | 2,440 | 4,000 | 610 |
| 1996-05-13 | 2,450 | 2,450 | 2,450 | 2,450 | 39,000 | 612.50 |
| 1996-05-09 | 2,460 | 2,460 | 2,460 | 2,460 | 3,000 | 615 |
| 1996-05-08 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 | 622.50 |
| 1996-05-07 | 2,500 | 2,500 | 2,490 | 2,500 | 7,000 | 625 |
| 1996-05-02 | 2,480 | 2,480 | 2,450 | 2,450 | 4,000 | 612.50 |
| 1996-05-01 | 2,430 | 2,430 | 2,420 | 2,420 | 5,000 | 605 |
| 1996-04-30 | 2,440 | 2,440 | 2,420 | 2,430 | 68,000 | 607.50 |
| 1996-04-26 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 600 |
| 1996-04-25 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 600 |
| 1996-04-23 | 2,370 | 2,400 | 2,370 | 2,400 | 4,000 | 600 |
| 1996-04-19 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 575 |
| 1996-04-17 | 2,300 | 2,310 | 2,290 | 2,290 | 6,000 | 572.50 |
| 1996-04-16 | 2,290 | 2,310 | 2,260 | 2,280 | 20,000 | 570 |
| 1996-04-15 | 2,250 | 2,270 | 2,200 | 2,260 | 33,000 | 565 |
| 1996-04-12 | 2,120 | 2,200 | 2,120 | 2,200 | 62,000 | 550 |
| 1996-04-11 | 2,460 | 2,520 | 2,460 | 2,520 | 16,000 | 630 |
| 1996-04-10 | 2,420 | 2,460 | 2,410 | 2,430 | 24,000 | 607.50 |
| 1996-04-09 | 2,420 | 2,420 | 2,400 | 2,400 | 11,000 | 600 |
| 1996-04-08 | 2,400 | 2,400 | 2,400 | 2,400 | 13,000 | 600 |
| 1996-04-05 | 2,410 | 2,410 | 2,400 | 2,400 | 11,000 | 600 |
| 1996-04-04 | 2,340 | 2,420 | 2,340 | 2,420 | 8,000 | 605 |
| 1996-04-03 | 2,420 | 2,440 | 2,410 | 2,420 | 14,000 | 605 |
| 1996-04-02 | 2,420 | 2,420 | 2,400 | 2,410 | 20,000 | 602.50 |
| 1996-04-01 | 2,440 | 2,440 | 2,400 | 2,410 | 16,000 | 602.50 |
| 1996-03-29 | 2,400 | 2,400 | 2,390 | 2,400 | 8,000 | 600 |
| 1996-03-28 | 2,380 | 2,380 | 2,360 | 2,370 | 9,000 | 592.50 |
| 1996-03-27 | 2,360 | 2,380 | 2,340 | 2,380 | 10,000 | 595 |
| 1996-03-26 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 575 |
| 1996-03-25 | 2,260 | 2,300 | 2,260 | 2,300 | 4,000 | 575 |
| 1996-03-22 | 2,320 | 2,320 | 2,290 | 2,320 | 17,000 | 580 |
| 1996-03-21 | 2,060 | 2,300 | 2,060 | 2,300 | 73,000 | 575 |
| 1996-03-19 | 2,020 | 2,020 | 2,000 | 2,010 | 14,000 | 502.50 |
| 1996-03-18 | 2,020 | 2,020 | 2,020 | 2,020 | 5,000 | 505 |
| 1996-03-15 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 510 |
| 1996-03-14 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 510 |
| 1996-03-12 | 2,050 | 2,050 | 2,050 | 2,050 | 8,000 | 512.50 |
| 1996-03-11 | 2,050 | 2,060 | 2,050 | 2,060 | 7,000 | 515 |
| 1996-03-08 | 2,050 | 2,070 | 2,050 | 2,070 | 15,000 | 517.50 |
| 1996-03-07 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 512.50 |
| 1996-03-06 | 2,110 | 2,110 | 2,110 | 2,110 | 8,000 | 527.50 |
| 1996-03-05 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 540 |
| 1996-03-04 | 2,190 | 2,190 | 2,180 | 2,190 | 4,000 | 547.50 |
| 1996-03-01 | 2,220 | 2,220 | 2,200 | 2,200 | 8,000 | 550 |
| 1996-02-29 | 2,200 | 2,220 | 2,200 | 2,220 | 13,000 | 555 |
| 1996-02-28 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 550 |
| 1996-02-27 | 2,220 | 2,220 | 2,200 | 2,200 | 3,000 | 550 |
| 1996-02-23 | 2,240 | 2,260 | 2,240 | 2,240 | 4,000 | 560 |
| 1996-02-22 | 2,290 | 2,290 | 2,260 | 2,260 | 6,000 | 565 |
| 1996-02-20 | 2,300 | 2,300 | 2,280 | 2,280 | 17,000 | 570 |
| 1996-02-19 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 577.50 |
| 1996-02-15 | 2,340 | 2,340 | 2,320 | 2,320 | 4,000 | 580 |
| 1996-02-14 | 2,340 | 2,360 | 2,340 | 2,340 | 12,000 | 585 |
| 1996-02-13 | 2,390 | 2,390 | 2,360 | 2,360 | 16,000 | 590 |
| 1996-02-09 | 2,290 | 2,410 | 2,290 | 2,400 | 41,000 | 600 |
| 1996-02-08 | 2,270 | 2,280 | 2,240 | 2,280 | 28,000 | 570 |
| 1996-02-07 | 2,200 | 2,280 | 2,190 | 2,280 | 27,000 | 570 |
| 1996-02-06 | 2,120 | 2,180 | 2,120 | 2,180 | 44,000 | 545 |
| 1996-02-05 | 2,070 | 2,130 | 2,070 | 2,130 | 35,000 | 532.50 |
| 1996-02-02 | 2,050 | 2,080 | 2,050 | 2,080 | 15,000 | 520 |
| 1996-02-01 | 2,040 | 2,100 | 2,040 | 2,080 | 27,000 | 520 |
| 1996-01-31 | 1,930 | 2,020 | 1,900 | 2,020 | 14,000 | 505 |
| 1996-01-30 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 482.50 |
| 1996-01-29 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 482.50 |
| 1996-01-26 | 1,950 | 1,950 | 1,930 | 1,930 | 19,000 | 482.50 |
| 1996-01-25 | 1,940 | 1,960 | 1,940 | 1,960 | 13,000 | 490 |
| 1996-01-24 | 1,940 | 1,940 | 1,900 | 1,940 | 9,000 | 485 |
| 1996-01-23 | 1,950 | 1,950 | 1,920 | 1,950 | 17,000 | 487.50 |
| 1996-01-22 | 1,950 | 1,950 | 1,930 | 1,950 | 50,000 | 487.50 |
| 1996-01-17 | 2,040 | 2,050 | 2,020 | 2,050 | 10,000 | 512.50 |
| 1996-01-16 | 2,050 | 2,050 | 2,040 | 2,040 | 3,000 | 510 |
| 1996-01-12 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 512.50 |
| 1996-01-11 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 515 |
| 1996-01-10 | 1,980 | 2,060 | 1,980 | 2,060 | 22,000 | 515 |
| 1996-01-09 | 1,980 | 1,980 | 1,980 | 1,980 | 13,000 | 495 |
| 1996-01-08 | 2,000 | 2,000 | 1,980 | 1,980 | 6,000 | 495 |
| 1996-01-05 | 2,000 | 2,040 | 2,000 | 2,000 | 6,000 | 500 |
| 1996-01-04 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 500 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
