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

6279 (株)瑞光 の時系列データ [1996年度]

6279 (株)瑞光の時系列データ [1996年度]