6279 (株)瑞光 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,061 | 1,065 | 1,051 | 1,051 | 6,000 | 262.75 |
| 1998-12-29 | 1,061 | 1,061 | 1,060 | 1,060 | 6,000 | 265 |
| 1998-12-28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 265 |
| 1998-12-24 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 272.50 |
| 1998-12-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 280 |
| 1998-12-21 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 280 |
| 1998-12-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1998-12-17 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 262.50 |
| 1998-12-16 | 1,100 | 1,101 | 1,100 | 1,100 | 3,000 | 275 |
| 1998-12-15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 270 |
| 1998-12-14 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 275 |
| 1998-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1998-12-10 | 1,080 | 1,120 | 1,080 | 1,100 | 16,000 | 275 |
| 1998-12-09 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 277.50 |
| 1998-12-08 | 1,100 | 1,121 | 1,080 | 1,120 | 15,000 | 280 |
| 1998-12-07 | 1,050 | 1,090 | 1,050 | 1,090 | 7,000 | 272.50 |
| 1998-12-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1998-12-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 270 |
| 1998-12-02 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 | 275 |
| 1998-12-01 | 1,100 | 1,100 | 1,071 | 1,100 | 8,000 | 275 |
| 1998-11-30 | 1,055 | 1,070 | 1,052 | 1,070 | 4,000 | 267.50 |
| 1998-11-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1998-11-26 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 | 262.50 |
| 1998-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1998-11-20 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 267.50 |
| 1998-11-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1998-11-17 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 270 |
| 1998-11-16 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 270 |
| 1998-11-13 | 1,080 | 1,080 | 1,050 | 1,055 | 14,000 | 263.75 |
| 1998-11-12 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 270 |
| 1998-11-11 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 273.75 |
| 1998-11-10 | 1,091 | 1,145 | 1,090 | 1,090 | 13,000 | 272.50 |
| 1998-11-06 | 1,090 | 1,090 | 1,062 | 1,062 | 2,000 | 265.50 |
| 1998-11-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 280 |
| 1998-11-04 | 1,171 | 1,180 | 1,110 | 1,110 | 10,000 | 277.50 |
| 1998-11-02 | 1,050 | 1,170 | 1,050 | 1,170 | 17,000 | 292.50 |
| 1998-10-30 | 1,040 | 1,040 | 1,030 | 1,040 | 4,000 | 260 |
| 1998-10-29 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 257.50 |
| 1998-10-28 | 1,039 | 1,060 | 1,039 | 1,041 | 7,000 | 260.25 |
| 1998-10-27 | 960 | 1,040 | 960 | 1,040 | 15,000 | 260 |
| 1998-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1998-10-23 | 970 | 1,030 | 970 | 1,000 | 61,000 | 250 |
| 1998-10-21 | 970 | 985 | 970 | 985 | 37,000 | 246.25 |
| 1998-10-20 | 930 | 990 | 930 | 990 | 11,000 | 247.50 |
| 1998-10-19 | 884 | 949 | 884 | 949 | 10,000 | 237.25 |
| 1998-10-16 | 837 | 837 | 837 | 837 | 15,000 | 209.25 |
| 1998-10-15 | 900 | 900 | 900 | 900 | 5,000 | 225 |
| 1998-10-14 | 905 | 905 | 900 | 900 | 19,000 | 225 |
| 1998-10-13 | 905 | 905 | 905 | 905 | 1,000 | 226.25 |
| 1998-10-12 | 901 | 905 | 901 | 905 | 4,000 | 226.25 |
| 1998-10-09 | 860 | 900 | 860 | 900 | 7,000 | 225 |
| 1998-10-08 | 840 | 859 | 840 | 859 | 12,000 | 214.75 |
| 1998-10-07 | 830 | 840 | 830 | 840 | 12,000 | 210 |
| 1998-10-06 | 790 | 800 | 789 | 800 | 7,000 | 200 |
| 1998-10-02 | 890 | 890 | 880 | 880 | 3,000 | 220 |
| 1998-10-01 | 770 | 840 | 770 | 810 | 80,000 | 202.50 |
| 1998-09-30 | 769 | 769 | 760 | 760 | 8,000 | 190 |
| 1998-09-29 | 771 | 771 | 770 | 770 | 3,000 | 192.50 |
| 1998-09-28 | 781 | 781 | 780 | 780 | 6,000 | 195 |
| 1998-09-25 | 781 | 781 | 780 | 780 | 5,000 | 195 |
| 1998-09-22 | 781 | 781 | 781 | 781 | 1,000 | 195.25 |
| 1998-09-17 | 800 | 800 | 800 | 800 | 1,000 | 200 |
| 1998-09-14 | 770 | 770 | 770 | 770 | 1,000 | 192.50 |
| 1998-09-09 | 810 | 810 | 810 | 810 | 5,000 | 202.50 |
| 1998-09-08 | 820 | 820 | 810 | 810 | 16,000 | 202.50 |
| 1998-09-07 | 820 | 820 | 820 | 820 | 3,000 | 205 |
| 1998-09-04 | 830 | 830 | 830 | 830 | 2,000 | 207.50 |
| 1998-09-03 | 840 | 840 | 840 | 840 | 1,000 | 210 |
| 1998-09-02 | 860 | 860 | 860 | 860 | 1,000 | 215 |
| 1998-09-01 | 820 | 820 | 820 | 820 | 2,000 | 205 |
| 1998-08-31 | 823 | 823 | 823 | 823 | 1,000 | 205.75 |
| 1998-08-28 | 822 | 822 | 822 | 822 | 1,000 | 205.50 |
| 1998-08-19 | 955 | 955 | 930 | 950 | 4,000 | 237.50 |
| 1998-08-18 | 950 | 950 | 950 | 950 | 5,000 | 237.50 |
| 1998-08-17 | 950 | 950 | 940 | 940 | 3,000 | 235 |
| 1998-08-14 | 940 | 940 | 940 | 940 | 3,000 | 235 |
| 1998-08-13 | 940 | 940 | 940 | 940 | 2,000 | 235 |
| 1998-08-12 | 950 | 950 | 940 | 940 | 2,000 | 235 |
| 1998-08-10 | 939 | 939 | 939 | 939 | 3,000 | 234.75 |
| 1998-08-07 | 940 | 941 | 940 | 940 | 3,000 | 235 |
| 1998-08-06 | 940 | 940 | 940 | 940 | 1,000 | 235 |
| 1998-08-04 | 990 | 990 | 990 | 990 | 1,000 | 247.50 |
| 1998-08-03 | 980 | 1,000 | 980 | 1,000 | 2,000 | 250 |
| 1998-07-31 | 950 | 955 | 950 | 950 | 5,000 | 237.50 |
| 1998-07-30 | 945 | 945 | 945 | 945 | 11,000 | 236.25 |
| 1998-07-29 | 955 | 955 | 955 | 955 | 4,000 | 238.75 |
| 1998-07-24 | 975 | 975 | 975 | 975 | 1,000 | 243.75 |
| 1998-07-23 | 965 | 965 | 965 | 965 | 1,000 | 241.25 |
| 1998-07-22 | 965 | 965 | 965 | 965 | 2,000 | 241.25 |
| 1998-07-21 | 979 | 979 | 965 | 965 | 5,000 | 241.25 |
| 1998-07-17 | 979 | 979 | 979 | 979 | 2,000 | 244.75 |
| 1998-07-15 | 965 | 965 | 965 | 965 | 6,000 | 241.25 |
| 1998-07-14 | 966 | 966 | 966 | 966 | 2,000 | 241.50 |
| 1998-07-06 | 960 | 970 | 960 | 970 | 2,000 | 242.50 |
| 1998-07-02 | 1,000 | 1,000 | 990 | 990 | 3,000 | 247.50 |
| 1998-07-01 | 950 | 950 | 950 | 950 | 2,000 | 237.50 |
| 1998-06-30 | 950 | 952 | 950 | 950 | 6,000 | 237.50 |
| 1998-06-26 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 1998-06-22 | 996 | 996 | 996 | 996 | 1,000 | 249 |
| 1998-06-19 | 924 | 926 | 924 | 926 | 2,000 | 231.50 |
| 1998-06-12 | 950 | 950 | 920 | 920 | 16,000 | 230 |
| 1998-06-10 | 950 | 950 | 950 | 950 | 13,000 | 237.50 |
| 1998-06-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1998-06-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1998-05-29 | 996 | 1,000 | 996 | 1,000 | 10,000 | 250 |
| 1998-05-22 | 994 | 994 | 994 | 994 | 1,000 | 248.50 |
| 1998-05-21 | 978 | 978 | 978 | 978 | 2,000 | 244.50 |
| 1998-05-19 | 978 | 978 | 978 | 978 | 1,000 | 244.50 |
| 1998-05-15 | 978 | 978 | 978 | 978 | 1,000 | 244.50 |
| 1998-05-13 | 970 | 979 | 970 | 979 | 3,000 | 244.75 |
| 1998-05-08 | 987 | 990 | 987 | 990 | 5,000 | 247.50 |
| 1998-05-07 | 990 | 990 | 990 | 990 | 3,000 | 247.50 |
| 1998-05-06 | 970 | 970 | 970 | 970 | 2,000 | 242.50 |
| 1998-05-01 | 979 | 979 | 979 | 979 | 2,000 | 244.75 |
| 1998-04-30 | 988 | 989 | 988 | 989 | 2,000 | 247.25 |
| 1998-04-28 | 970 | 989 | 970 | 989 | 10,000 | 247.25 |
| 1998-04-27 | 970 | 970 | 970 | 970 | 1,000 | 242.50 |
| 1998-04-24 | 957 | 957 | 957 | 957 | 1,000 | 239.25 |
| 1998-04-21 | 930 | 930 | 930 | 930 | 11,000 | 232.50 |
| 1998-04-20 | 930 | 930 | 920 | 930 | 3,000 | 232.50 |
| 1998-04-16 | 980 | 980 | 975 | 975 | 15,000 | 243.75 |
| 1998-04-15 | 980 | 980 | 975 | 976 | 15,000 | 244 |
| 1998-04-14 | 960 | 960 | 960 | 960 | 6,000 | 240 |
| 1998-04-10 | 943 | 945 | 942 | 942 | 4,000 | 235.50 |
| 1998-04-09 | 943 | 943 | 939 | 939 | 3,000 | 234.75 |
| 1998-04-08 | 950 | 950 | 950 | 950 | 14,000 | 237.50 |
| 1998-04-06 | 950 | 950 | 950 | 950 | 4,000 | 237.50 |
| 1998-04-02 | 970 | 970 | 945 | 945 | 3,000 | 236.25 |
| 1998-04-01 | 981 | 981 | 970 | 970 | 4,000 | 242.50 |
| 1998-03-31 | 981 | 999 | 981 | 999 | 2,000 | 249.75 |
| 1998-03-30 | 975 | 980 | 975 | 980 | 4,000 | 245 |
| 1998-03-27 | 941 | 945 | 941 | 945 | 8,000 | 236.25 |
| 1998-03-26 | 940 | 960 | 930 | 930 | 38,000 | 232.50 |
| 1998-03-25 | 929 | 929 | 920 | 920 | 5,000 | 230 |
| 1998-03-24 | 920 | 920 | 920 | 920 | 10,000 | 230 |
| 1998-03-23 | 930 | 934 | 930 | 930 | 7,000 | 232.50 |
| 1998-03-19 | 935 | 935 | 934 | 934 | 4,000 | 233.50 |
| 1998-03-18 | 940 | 940 | 926 | 935 | 10,000 | 233.75 |
| 1998-03-17 | 940 | 940 | 940 | 940 | 3,000 | 235 |
| 1998-03-16 | 940 | 940 | 940 | 940 | 4,000 | 235 |
| 1998-03-12 | 940 | 940 | 940 | 940 | 1,000 | 235 |
| 1998-03-11 | 945 | 945 | 945 | 945 | 4,000 | 236.25 |
| 1998-03-09 | 950 | 950 | 950 | 950 | 8,000 | 237.50 |
| 1998-03-06 | 950 | 950 | 950 | 950 | 4,000 | 237.50 |
| 1998-03-05 | 980 | 980 | 942 | 942 | 4,000 | 235.50 |
| 1998-03-04 | 1,000 | 1,000 | 999 | 999 | 3,000 | 249.75 |
| 1998-03-03 | 999 | 999 | 999 | 999 | 2,000 | 249.75 |
| 1998-03-02 | 1,000 | 1,000 | 990 | 999 | 12,000 | 249.75 |
| 1998-02-27 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 1998-02-26 | 989 | 990 | 989 | 989 | 3,000 | 247.25 |
| 1998-02-25 | 998 | 998 | 990 | 990 | 16,000 | 247.50 |
| 1998-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1998-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1998-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1998-02-16 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 | 252.50 |
| 1998-02-13 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 257.50 |
| 1998-02-12 | 1,030 | 1,030 | 1,010 | 1,020 | 8,000 | 255 |
| 1998-02-10 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 255 |
| 1998-02-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1998-02-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1998-02-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1998-01-30 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 250 |
| 1998-01-29 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 250 |
| 1998-01-28 | 1,020 | 1,020 | 999 | 1,000 | 12,000 | 250 |
| 1998-01-27 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 250 |
| 1998-01-26 | 1,000 | 1,050 | 1,000 | 1,020 | 18,000 | 255 |
| 1998-01-23 | 950 | 971 | 950 | 971 | 10,000 | 242.75 |
| 1998-01-22 | 920 | 950 | 920 | 950 | 18,000 | 237.50 |
| 1998-01-21 | 899 | 907 | 899 | 907 | 15,000 | 226.75 |
| 1998-01-20 | 890 | 900 | 885 | 885 | 22,000 | 221.25 |
| 1998-01-19 | 870 | 879 | 870 | 879 | 11,000 | 219.75 |
| 1998-01-16 | 869 | 870 | 869 | 869 | 6,000 | 217.25 |
| 1998-01-14 | 869 | 869 | 869 | 869 | 1,000 | 217.25 |
| 1998-01-13 | 869 | 869 | 869 | 869 | 1,000 | 217.25 |
| 1998-01-12 | 868 | 868 | 868 | 868 | 1,000 | 217 |
| 1998-01-09 | 869 | 869 | 869 | 869 | 10,000 | 217.25 |
| 1998-01-07 | 891 | 891 | 879 | 879 | 6,000 | 219.75 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
