6279 (株)瑞光の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,851	1,928	1,850	1,928	9,900	482
1999-12-29	1,898	1,898	1,850	1,850	3,200	462.50
1999-12-28	1,925	1,925	1,899	1,899	2,300	474.75
1999-12-27	2,040	2,050	1,920	1,920	5,700	480
1999-12-24	2,010	2,050	2,010	2,040	15,100	510
1999-12-22	2,010	2,020	1,970	2,020	11,500	505
1999-12-21	1,980	2,010	1,980	2,010	18,000	502.50
1999-12-20	2,120	2,120	1,970	1,970	4,500	492.50
1999-12-17	2,000	2,000	1,970	2,000	8,800	500
1999-12-16	2,080	2,080	2,030	2,030	15,900	507.50
1999-12-15	2,150	2,150	2,070	2,080	22,400	520
1999-12-14	2,170	2,170	2,130	2,150	9,700	537.50
1999-12-13	2,180	2,190	2,150	2,150	13,700	537.50
1999-12-10	2,250	2,250	2,150	2,180	25,300	545
1999-12-09	2,305	2,305	2,250	2,250	22,500	562.50
1999-12-08	2,310	2,310	2,305	2,305	800	576.25
1999-12-07	2,360	2,360	2,300	2,350	5,000	587.50
1999-12-06	2,400	2,400	2,360	2,360	11,100	590
1999-12-03	2,410	2,410	2,360	2,360	9,400	590
1999-12-02	2,450	2,450	2,410	2,410	9,400	602.50
1999-12-01	2,450	2,450	2,370	2,370	11,800	592.50
1999-11-30	2,430	2,430	2,380	2,380	7,600	595
1999-11-29	2,405	2,405	2,360	2,360	3,700	590
1999-11-26	2,400	2,400	2,400	2,400	12,900	600
1999-11-25	2,500	2,500	2,400	2,400	6,700	600
1999-11-24	2,500	2,510	2,480	2,480	24,200	620
1999-11-22	2,460	2,500	2,460	2,480	12,200	620
1999-11-19	2,400	2,490	2,400	2,450	8,000	612.50
1999-11-18	2,400	2,400	2,350	2,350	6,100	587.50
1999-11-17	2,400	2,400	2,310	2,350	6,000	587.50
1999-11-16	2,450	2,450	2,380	2,380	18,900	595
1999-11-15	2,500	2,500	2,450	2,450	10,300	612.50
1999-11-12	2,500	2,500	2,450	2,450	22,900	612.50
1999-11-11	2,510	2,510	2,460	2,500	28,200	625
1999-11-10	2,400	2,510	2,300	2,510	7,100	627.50
1999-11-09	2,570	2,570	2,530	2,530	21,600	632.50
1999-11-08	2,530	2,575	2,500	2,555	24,900	638.75
1999-11-05	2,490	2,500	2,460	2,490	22,300	622.50
1999-11-04	2,550	2,550	2,450	2,450	1,900	612.50
1999-11-02	2,490	2,530	2,450	2,490	22,000	622.50
1999-11-01	2,350	2,450	2,350	2,450	24,700	612.50
1999-10-29	2,320	2,350	2,300	2,300	35,300	575
1999-10-28	2,300	2,300	2,200	2,200	6,500	550
1999-10-27	2,300	2,300	2,290	2,300	8,900	575
1999-10-26	2,320	2,320	2,300	2,300	6,500	575
1999-10-25	2,250	2,290	2,230	2,290	7,100	572.50
1999-10-22	2,250	2,250	2,160	2,200	9,400	550
1999-10-21	2,290	2,300	2,250	2,250	8,800	562.50
1999-10-20	2,200	2,300	2,200	2,260	11,000	565
1999-10-19	2,200	2,200	2,150	2,150	6,000	537.50
1999-10-18	2,060	2,140	2,060	2,110	28,100	527.50
1999-10-15	2,250	2,380	2,250	2,300	43,600	575
1999-10-14	2,050	2,270	2,050	2,250	28,800	562.50
1999-10-13	2,260	2,260	2,180	2,180	6,200	545
1999-10-12	2,260	2,260	2,220	2,260	3,400	565
1999-10-08	2,240	2,240	2,220	2,220	5,100	555
1999-10-07	2,150	2,200	2,130	2,200	23,700	550
1999-10-06	2,130	2,195	2,130	2,150	26,600	537.50
1999-10-05	2,200	2,220	2,100	2,130	34,200	532.50
1999-10-04	2,250	2,250	2,170	2,200	17,200	550
1999-10-01	2,340	2,340	2,270	2,270	11,200	567.50
1999-09-30	2,340	2,350	2,305	2,335	5,200	583.75
1999-09-29	2,360	2,360	2,300	2,340	1,500	585
1999-09-28	2,300	2,310	2,300	2,300	1,800	575
1999-09-27	2,200	2,300	2,200	2,270	16,000	567.50
1999-09-24	2,300	2,300	2,200	2,200	3,400	550
1999-09-22	2,140	2,340	2,140	2,340	7,200	585
1999-09-21	2,425	2,425	2,265	2,340	15,100	585
1999-09-20	2,450	2,495	2,345	2,345	11,500	586.25
1999-09-17	2,465	2,550	2,400	2,410	14,900	602.50
1999-09-16	2,670	2,670	2,300	2,505	29,900	626.25
1999-09-14	2,770	2,770	2,595	2,700	149,600	675
1999-09-13	2,250	2,650	2,230	2,650	278,900	662.50
1999-09-10	2,250	2,250	2,225	2,250	6,600	562.50
1999-09-09	2,320	2,320	2,250	2,250	8,700	562.50
1999-09-08	2,330	2,330	2,320	2,320	4,600	580
1999-09-07	2,380	2,400	2,300	2,365	8,000	591.25
1999-09-06	2,150	2,270	2,140	2,205	1,500	551.25
1999-09-03	2,180	2,180	2,130	2,130	11,100	532.50
1999-09-02	2,225	2,225	2,180	2,180	1,900	545
1999-09-01	2,200	2,200	2,180	2,180	3,800	545
1999-08-31	2,200	2,220	2,150	2,150	12,400	537.50
1999-08-30	2,270	2,350	2,200	2,200	4,800	550
1999-08-27	2,250	2,275	2,200	2,250	8,800	562.50
1999-08-26	2,250	2,250	2,200	2,230	10,300	557.50
1999-08-25	2,300	2,300	2,120	2,300	4,000	575
1999-08-24	2,300	2,400	2,300	2,300	10,600	575
1999-08-23	2,310	2,310	2,300	2,310	1,700	577.50
1999-08-20	2,350	2,350	2,310	2,310	1,500	577.50
1999-08-19	2,300	2,350	2,300	2,350	600	587.50
1999-08-18	2,450	2,450	2,300	2,390	3,300	597.50
1999-08-17	2,500	2,500	2,410	2,450	2,500	612.50
1999-08-16	2,500	2,505	2,400	2,400	7,800	600
1999-08-13	2,355	2,480	2,350	2,480	2,200	620
1999-08-12	2,350	2,355	2,300	2,355	2,600	588.75
1999-08-11	2,350	2,350	2,300	2,350	800	587.50
1999-08-10	2,300	2,380	2,300	2,350	2,400	587.50
1999-08-09	2,270	2,270	2,210	2,270	600	567.50
1999-08-06	2,360	2,360	2,290	2,350	7,000	587.50
1999-08-05	2,350	2,400	2,350	2,400	5,200	600
1999-08-04	2,490	2,490	2,480	2,480	200	620
1999-08-03	2,500	2,500	2,500	2,500	7,600	625
1999-08-02	2,450	2,500	2,270	2,500	4,300	625
1999-07-30	2,500	2,580	2,500	2,500	11,500	625
1999-07-29	2,580	2,580	2,550	2,580	5,400	645
1999-07-28	2,560	2,600	2,510	2,580	6,000	645
1999-07-27	2,580	2,630	2,510	2,520	8,400	630
1999-07-26	2,500	2,570	2,500	2,570	6,400	642.50
1999-07-23	2,490	2,500	2,450	2,500	16,600	625
1999-07-22	2,510	2,510	2,480	2,490	10,100	622.50
1999-07-21	2,520	2,650	2,500	2,620	6,400	655
1999-07-19	2,660	2,660	2,600	2,600	4,100	650
1999-07-16	2,680	2,680	2,650	2,650	23,800	662.50
1999-07-15	2,650	2,680	2,610	2,650	24,000	662.50
1999-07-14	2,630	2,700	2,600	2,610	15,600	652.50
1999-07-13	2,700	2,700	2,630	2,630	11,600	657.50
1999-07-12	2,630	2,650	2,600	2,650	40,000	662.50
1999-07-09	2,640	2,660	2,600	2,600	15,400	650
1999-07-08	2,700	2,700	2,580	2,640	27,800	660
1999-07-07	2,800	2,800	2,680	2,700	39,800	675
1999-07-06	2,900	2,900	2,800	2,810	28,600	702.50
1999-07-05	2,850	2,890	2,820	2,880	25,200	720
1999-07-02	2,970	2,980	2,750	2,890	77,800	722.50
1999-07-01	2,700	2,850	2,680	2,850	164,000	712.50
1999-06-30	2,680	2,680	2,585	2,675	102,000	668.75
1999-06-29	2,410	2,580	2,400	2,580	84,000	645
1999-06-28	2,345	2,400	2,340	2,380	16,000	595
1999-06-25	2,330	2,330	2,300	2,330	19,000	582.50
1999-06-24	2,360	2,400	2,350	2,370	11,000	592.50
1999-06-23	2,400	2,400	2,350	2,350	7,000	587.50
1999-06-22	2,315	2,360	2,315	2,350	13,000	587.50
1999-06-21	2,310	2,350	2,280	2,300	28,000	575
1999-06-18	2,400	2,400	2,310	2,310	16,000	577.50
1999-06-17	2,420	2,450	2,420	2,420	47,000	605
1999-06-16	2,390	2,420	2,380	2,420	14,000	605
1999-06-15	2,360	2,390	2,350	2,350	8,000	587.50
1999-06-14	2,360	2,370	2,360	2,370	3,000	592.50
1999-06-11	2,450	2,450	2,400	2,400	12,000	600
1999-06-10	2,405	2,450	2,400	2,450	36,000	612.50
1999-06-09	2,410	2,410	2,395	2,410	32,000	602.50
1999-06-08	2,320	2,410	2,300	2,400	63,000	600
1999-06-07	2,350	2,350	2,300	2,300	15,000	575
1999-06-04	2,150	2,295	2,150	2,295	25,000	573.75
1999-06-03	2,235	2,235	2,150	2,150	7,000	537.50
1999-06-02	2,220	2,240	2,220	2,240	4,000	560
1999-06-01	2,200	2,200	2,140	2,140	11,000	535
1999-05-31	2,110	2,110	2,110	2,110	2,000	527.50
1999-05-28	2,100	2,100	2,100	2,100	3,000	525
1999-05-27	2,225	2,250	2,200	2,200	7,000	550
1999-05-26	2,250	2,250	2,225	2,225	3,000	556.25
1999-05-25	2,200	2,250	2,200	2,250	3,000	562.50
1999-05-24	2,300	2,350	2,260	2,260	6,000	565
1999-05-21	2,270	2,300	2,270	2,300	9,000	575
1999-05-20	2,390	2,395	2,300	2,350	13,000	587.50
1999-05-19	2,340	2,460	2,340	2,400	58,000	600
1999-05-18	2,275	2,350	2,275	2,340	52,000	585
1999-05-17	2,345	2,350	2,250	2,275	18,000	568.75
1999-05-14	2,250	2,340	2,250	2,330	37,000	582.50
1999-05-13	2,280	2,300	2,250	2,250	54,000	562.50
1999-05-12	2,200	2,300	2,200	2,280	36,000	570
1999-05-11	2,215	2,215	2,150	2,190	11,000	547.50
1999-05-10	2,225	2,225	2,225	2,225	4,000	556.25
1999-05-07	2,250	2,250	2,200	2,230	15,000	557.50
1999-05-06	2,295	2,295	2,200	2,250	24,000	562.50
1999-04-30	2,150	2,180	2,150	2,150	12,000	537.50
1999-04-28	2,110	2,130	2,050	2,120	38,000	530
1999-04-27	2,150	2,150	2,105	2,115	7,000	528.75
1999-04-26	2,140	2,155	2,130	2,130	11,000	532.50
1999-04-23	2,100	2,100	2,100	2,100	2,000	525
1999-04-22	2,150	2,150	2,040	2,050	14,000	512.50
1999-04-21	2,140	2,150	2,140	2,150	3,000	537.50
1999-04-20	2,230	2,230	2,100	2,140	12,000	535
1999-04-19	2,240	2,300	2,230	2,230	17,000	557.50
1999-04-16	2,300	2,300	2,260	2,260	8,000	565
1999-04-15	2,255	2,340	2,230	2,230	18,000	557.50
1999-04-14	2,300	2,300	2,210	2,210	27,000	552.50
1999-04-13	2,230	2,250	2,210	2,210	30,000	552.50
1999-04-12	2,050	2,180	2,050	2,180	22,000	545
1999-04-09	2,120	2,140	2,020	2,030	34,000	507.50
1999-04-08	2,165	2,165	2,040	2,150	27,000	537.50
1999-04-07	2,170	2,210	2,160	2,200	53,000	550
1999-04-06	2,465	2,500	2,390	2,410	29,000	602.50
1999-04-05	2,450	2,560	2,450	2,465	64,000	616.25
1999-04-02	2,390	2,420	2,380	2,385	44,000	596.25
1999-04-01	2,450	2,450	2,340	2,390	77,000	597.50
1999-03-31	2,200	2,375	2,200	2,375	95,000	593.75
1999-03-30	1,950	2,120	1,950	2,120	62,000	530
1999-03-29	1,911	1,960	1,900	1,920	22,000	480
1999-03-26	1,780	1,900	1,770	1,900	45,000	475
1999-03-25	1,790	1,790	1,710	1,760	15,000	440
1999-03-24	1,770	1,780	1,730	1,760	8,000	440
1999-03-23	1,820	1,820	1,720	1,790	41,000	447.50
1999-03-19	1,650	1,710	1,650	1,710	38,000	427.50
1999-03-18	1,700	1,700	1,650	1,650	22,000	412.50
1999-03-17	1,640	1,670	1,640	1,670	17,000	417.50
1999-03-16	1,615	1,640	1,575	1,640	12,000	410
1999-03-15	1,635	1,635	1,581	1,585	10,000	396.25
1999-03-12	1,647	1,650	1,575	1,575	32,000	393.75
1999-03-11	1,690	1,690	1,590	1,647	13,000	411.75
1999-03-10	1,720	1,720	1,639	1,639	41,000	409.75
1999-03-09	1,560	1,700	1,550	1,690	148,000	422.50
1999-03-08	1,551	1,570	1,551	1,559	5,000	389.75
1999-03-05	1,550	1,560	1,549	1,549	6,000	387.25
1999-03-04	1,549	1,549	1,490	1,520	9,000	380
1999-03-03	1,510	1,550	1,500	1,550	19,000	387.50
1999-03-02	1,551	1,551	1,510	1,550	20,000	387.50
1999-03-01	1,570	1,570	1,550	1,550	22,000	387.50
1999-02-26	1,500	1,570	1,485	1,570	19,000	392.50
1999-02-25	1,540	1,540	1,500	1,500	6,000	375
1999-02-24	1,500	1,549	1,500	1,549	14,000	387.25
1999-02-23	1,580	1,585	1,500	1,500	25,000	375
1999-02-22	1,550	1,590	1,510	1,510	17,000	377.50
1999-02-19	1,490	1,550	1,470	1,550	22,000	387.50
1999-02-18	1,580	1,580	1,500	1,500	19,000	375
1999-02-17	1,600	1,600	1,520	1,580	60,000	395
1999-02-16	1,499	1,600	1,499	1,600	100,000	400
1999-02-15	1,471	1,471	1,440	1,440	19,000	360
1999-02-12	1,461	1,521	1,461	1,505	80,000	376.25
1999-02-10	1,311	1,450	1,310	1,440	61,000	360
1999-02-09	1,229	1,300	1,229	1,300	10,000	325
1999-02-08	1,210	1,220	1,210	1,220	8,000	305
1999-02-05	1,210	1,210	1,190	1,200	7,000	300
1999-02-04	1,150	1,220	1,150	1,220	8,000	305
1999-02-03	1,210	1,230	1,201	1,230	10,000	307.50
1999-02-02	1,250	1,250	1,250	1,250	14,000	312.50
1999-02-01	1,270	1,270	1,260	1,260	9,000	315
1999-01-29	1,290	1,300	1,270	1,280	13,000	320
1999-01-28	1,220	1,267	1,210	1,267	22,000	316.75
1999-01-27	1,169	1,215	1,169	1,215	31,000	303.75
1999-01-26	1,160	1,163	1,160	1,163	13,000	290.75
1999-01-25	1,170	1,175	1,160	1,160	9,000	290
1999-01-22	1,175	1,175	1,170	1,170	20,000	292.50
1999-01-21	1,170	1,175	1,165	1,175	19,000	293.75
1999-01-20	1,140	1,180	1,140	1,175	59,000	293.75
1999-01-19	1,100	1,140	1,099	1,140	22,000	285
1999-01-18	1,100	1,110	1,100	1,110	9,000	277.50
1999-01-14	1,100	1,100	1,100	1,100	7,000	275
1999-01-13	1,130	1,130	1,100	1,100	7,000	275
1999-01-12	1,100	1,110	1,100	1,100	18,000	275
1999-01-11	1,120	1,120	1,100	1,100	9,000	275
1999-01-08	1,056	1,056	1,056	1,056	2,000	264
1999-01-07	1,100	1,120	1,050	1,050	17,000	262.50
1999-01-06	1,120	1,120	1,111	1,111	5,000	277.75
1999-01-05	1,100	1,120	1,100	1,120	2,000	280
1999-01-04	1,091	1,091	1,090	1,091	3,000	272.75

分割・併合履歴： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6279 (株)瑞光 の時系列データ [1999年度]

6279 (株)瑞光の時系列データ [1999年度]