6279 (株)瑞光 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 881 | 881 | 881 | 881 | 3,000 | 220.25 |
| 1997-12-26 | 881 | 881 | 881 | 881 | 1,000 | 220.25 |
| 1997-12-25 | 881 | 881 | 881 | 881 | 1,000 | 220.25 |
| 1997-12-19 | 961 | 961 | 961 | 961 | 2,000 | 240.25 |
| 1997-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1997-12-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 280 |
| 1997-12-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1997-12-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1997-11-21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 282.50 |
| 1997-11-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 275 |
| 1997-11-19 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 270 |
| 1997-11-18 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 270 |
| 1997-11-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1997-11-06 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 290 |
| 1997-10-24 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 290 |
| 1997-10-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 310 |
| 1997-10-21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 315 |
| 1997-10-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 315 |
| 1997-09-30 | 1,440 | 1,490 | 1,440 | 1,490 | 10,000 | 372.50 |
| 1997-09-29 | 1,410 | 1,460 | 1,410 | 1,460 | 2,000 | 365 |
| 1997-09-26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 367.50 |
| 1997-09-24 | 1,440 | 1,490 | 1,440 | 1,490 | 3,000 | 372.50 |
| 1997-09-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 365 |
| 1997-08-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1997-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 375 |
| 1997-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 375 |
| 1997-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1997-08-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 375 |
| 1997-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 375 |
| 1997-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 375 |
| 1997-07-31 | 1,470 | 1,500 | 1,470 | 1,500 | 4,000 | 375 |
| 1997-07-28 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 367.50 |
| 1997-07-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 367.50 |
| 1997-07-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1997-07-18 | 1,590 | 1,590 | 1,580 | 1,580 | 6,000 | 395 |
| 1997-07-14 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 397.50 |
| 1997-07-10 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 400 |
| 1997-07-07 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 397.50 |
| 1997-07-02 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 397.50 |
| 1997-06-30 | 1,550 | 1,600 | 1,550 | 1,600 | 5,000 | 400 |
| 1997-06-27 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 395 |
| 1997-06-26 | 1,650 | 1,650 | 1,600 | 1,600 | 4,000 | 400 |
| 1997-06-24 | 1,520 | 1,600 | 1,520 | 1,600 | 41,000 | 400 |
| 1997-06-23 | 1,520 | 1,520 | 1,520 | 1,520 | 30,000 | 380 |
| 1997-06-20 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 377.50 |
| 1997-06-19 | 1,550 | 1,550 | 1,510 | 1,510 | 4,000 | 377.50 |
| 1997-06-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 375 |
| 1997-06-13 | 1,500 | 1,500 | 1,490 | 1,500 | 8,000 | 375 |
| 1997-06-12 | 1,500 | 1,500 | 1,480 | 1,500 | 10,000 | 375 |
| 1997-06-10 | 1,510 | 1,530 | 1,510 | 1,530 | 4,000 | 382.50 |
| 1997-06-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 372.50 |
| 1997-06-06 | 1,400 | 1,450 | 1,400 | 1,450 | 30,000 | 362.50 |
| 1997-06-05 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 350 |
| 1997-06-04 | 1,360 | 1,360 | 1,360 | 1,360 | 29,000 | 340 |
| 1997-06-03 | 1,400 | 1,400 | 1,380 | 1,400 | 16,000 | 350 |
| 1997-05-30 | 1,420 | 1,420 | 1,390 | 1,400 | 5,000 | 350 |
| 1997-05-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 350 |
| 1997-05-28 | 1,370 | 1,400 | 1,370 | 1,400 | 9,000 | 350 |
| 1997-05-26 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 340 |
| 1997-05-21 | 1,310 | 1,310 | 1,300 | 1,310 | 4,000 | 327.50 |
| 1997-05-20 | 1,280 | 1,310 | 1,280 | 1,310 | 11,000 | 327.50 |
| 1997-05-19 | 1,320 | 1,320 | 1,280 | 1,280 | 74,000 | 320 |
| 1997-05-15 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 330 |
| 1997-05-14 | 1,360 | 1,360 | 1,340 | 1,340 | 5,000 | 335 |
| 1997-05-13 | 1,400 | 1,400 | 1,340 | 1,360 | 25,000 | 340 |
| 1997-05-09 | 1,390 | 1,400 | 1,390 | 1,390 | 32,000 | 347.50 |
| 1997-05-08 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 347.50 |
| 1997-05-07 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 352.50 |
| 1997-05-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 352.50 |
| 1997-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 350 |
| 1997-05-01 | 1,440 | 1,440 | 1,420 | 1,420 | 6,000 | 355 |
| 1997-04-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 362.50 |
| 1997-04-21 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 | 357.50 |
| 1997-04-18 | 1,400 | 1,450 | 1,400 | 1,450 | 12,000 | 362.50 |
| 1997-04-17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 350 |
| 1997-04-16 | 1,450 | 1,450 | 1,400 | 1,400 | 17,000 | 350 |
| 1997-03-28 | 1,490 | 1,500 | 1,490 | 1,500 | 8,000 | 375 |
| 1997-03-26 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 362.50 |
| 1997-03-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 362.50 |
| 1997-03-24 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 362.50 |
| 1997-03-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 362.50 |
| 1997-03-17 | 1,450 | 1,450 | 1,450 | 1,450 | 15,000 | 362.50 |
| 1997-03-12 | 1,470 | 1,470 | 1,450 | 1,450 | 46,000 | 362.50 |
| 1997-03-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1997-03-06 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 375 |
| 1997-02-21 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 365 |
| 1997-02-20 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 365 |
| 1997-02-19 | 1,460 | 1,460 | 1,460 | 1,460 | 41,000 | 365 |
| 1997-02-18 | 1,470 | 1,470 | 1,460 | 1,460 | 45,000 | 365 |
| 1997-02-14 | 1,650 | 1,650 | 1,620 | 1,620 | 2,000 | 405 |
| 1997-02-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 425 |
| 1997-02-12 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 425 |
| 1997-02-07 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 422.50 |
| 1997-02-06 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 400 |
| 1997-02-05 | 1,630 | 1,630 | 1,600 | 1,600 | 8,000 | 400 |
| 1997-01-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 400 |
| 1997-01-30 | 1,600 | 1,600 | 1,600 | 1,600 | 23,000 | 400 |
| 1997-01-22 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 400 |
| 1997-01-21 | 1,570 | 1,600 | 1,570 | 1,600 | 16,000 | 400 |
| 1997-01-17 | 1,550 | 1,600 | 1,550 | 1,600 | 4,000 | 400 |
| 1997-01-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 387.50 |
| 1997-01-14 | 1,590 | 1,590 | 1,580 | 1,590 | 11,000 | 397.50 |
| 1997-01-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 1997-01-08 | 1,670 | 1,670 | 1,620 | 1,620 | 9,000 | 405 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
