6279 (株)瑞光 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 790 | 790 | 780 | 780 | 3,200 | 195 |
| 2001-12-27 | 747 | 750 | 740 | 745 | 9,300 | 186.25 |
| 2001-12-26 | 761 | 761 | 750 | 752 | 6,600 | 188 |
| 2001-12-25 | 777 | 777 | 760 | 761 | 11,600 | 190.25 |
| 2001-12-21 | 761 | 770 | 760 | 770 | 26,900 | 192.50 |
| 2001-12-20 | 760 | 777 | 760 | 777 | 2,600 | 194.25 |
| 2001-12-19 | 763 | 765 | 761 | 761 | 8,400 | 190.25 |
| 2001-12-18 | 761 | 780 | 761 | 763 | 7,000 | 190.75 |
| 2001-12-17 | 800 | 800 | 780 | 780 | 4,500 | 195 |
| 2001-12-14 | 800 | 800 | 787 | 800 | 5,700 | 200 |
| 2001-12-13 | 810 | 810 | 810 | 810 | 1,700 | 202.50 |
| 2001-12-12 | 800 | 810 | 800 | 810 | 3,800 | 202.50 |
| 2001-12-11 | 800 | 805 | 800 | 803 | 1,900 | 200.75 |
| 2001-12-10 | 810 | 810 | 807 | 807 | 800 | 201.75 |
| 2001-12-07 | 810 | 810 | 810 | 810 | 500 | 202.50 |
| 2001-12-06 | 806 | 819 | 806 | 819 | 900 | 204.75 |
| 2001-12-05 | 810 | 810 | 805 | 805 | 1,700 | 201.25 |
| 2001-12-04 | 820 | 820 | 809 | 810 | 3,700 | 202.50 |
| 2001-12-03 | 820 | 820 | 816 | 816 | 4,200 | 204 |
| 2001-11-30 | 845 | 845 | 816 | 816 | 3,400 | 204 |
| 2001-11-29 | 820 | 830 | 815 | 830 | 2,400 | 207.50 |
| 2001-11-28 | 826 | 826 | 826 | 826 | 1,600 | 206.50 |
| 2001-11-27 | 845 | 845 | 843 | 845 | 4,500 | 211.25 |
| 2001-11-26 | 811 | 835 | 811 | 835 | 2,600 | 208.75 |
| 2001-11-22 | 810 | 815 | 810 | 810 | 1,500 | 202.50 |
| 2001-11-21 | 815 | 815 | 810 | 810 | 1,700 | 202.50 |
| 2001-11-20 | 828 | 828 | 810 | 815 | 1,000 | 203.75 |
| 2001-11-19 | 829 | 829 | 829 | 829 | 100 | 207.25 |
| 2001-11-16 | 815 | 815 | 810 | 810 | 7,300 | 202.50 |
| 2001-11-15 | 815 | 815 | 815 | 815 | 1,100 | 203.75 |
| 2001-11-14 | 810 | 830 | 810 | 830 | 5,500 | 207.50 |
| 2001-11-13 | 820 | 820 | 820 | 820 | 700 | 205 |
| 2001-11-12 | 825 | 825 | 825 | 825 | 400 | 206.25 |
| 2001-11-09 | 825 | 825 | 825 | 825 | 1,200 | 206.25 |
| 2001-11-08 | 825 | 825 | 825 | 825 | 3,100 | 206.25 |
| 2001-11-07 | 826 | 826 | 825 | 825 | 4,400 | 206.25 |
| 2001-11-06 | 820 | 826 | 820 | 826 | 3,400 | 206.50 |
| 2001-11-05 | 830 | 830 | 821 | 821 | 4,400 | 205.25 |
| 2001-11-02 | 830 | 830 | 830 | 830 | 2,100 | 207.50 |
| 2001-11-01 | 841 | 850 | 840 | 850 | 4,000 | 212.50 |
| 2001-10-31 | 870 | 870 | 841 | 841 | 4,000 | 210.25 |
| 2001-10-30 | 855 | 855 | 855 | 855 | 400 | 213.75 |
| 2001-10-29 | 854 | 870 | 853 | 870 | 2,100 | 217.50 |
| 2001-10-26 | 850 | 850 | 850 | 850 | 1,500 | 212.50 |
| 2001-10-25 | 845 | 845 | 843 | 845 | 1,000 | 211.25 |
| 2001-10-24 | 845 | 845 | 845 | 845 | 3,600 | 211.25 |
| 2001-10-23 | 850 | 850 | 845 | 845 | 1,600 | 211.25 |
| 2001-10-22 | 850 | 850 | 849 | 850 | 1,500 | 212.50 |
| 2001-10-19 | 851 | 851 | 851 | 851 | 3,100 | 212.75 |
| 2001-10-18 | 851 | 855 | 850 | 851 | 3,800 | 212.75 |
| 2001-10-17 | 861 | 870 | 851 | 851 | 3,300 | 212.75 |
| 2001-10-16 | 870 | 870 | 866 | 870 | 2,800 | 217.50 |
| 2001-10-15 | 889 | 889 | 841 | 870 | 4,000 | 217.50 |
| 2001-10-12 | 880 | 891 | 870 | 891 | 17,100 | 222.75 |
| 2001-10-11 | 780 | 790 | 760 | 790 | 6,700 | 197.50 |
| 2001-10-10 | 790 | 790 | 780 | 780 | 300 | 195 |
| 2001-10-09 | 800 | 800 | 790 | 790 | 2,700 | 197.50 |
| 2001-10-05 | 800 | 803 | 800 | 803 | 3,000 | 200.75 |
| 2001-10-04 | 800 | 800 | 800 | 800 | 2,200 | 200 |
| 2001-10-03 | 830 | 830 | 828 | 828 | 1,200 | 207 |
| 2001-10-02 | 789 | 830 | 789 | 830 | 3,700 | 207.50 |
| 2001-10-01 | 768 | 778 | 762 | 778 | 600 | 194.50 |
| 2001-09-28 | 751 | 770 | 751 | 751 | 5,900 | 187.75 |
| 2001-09-27 | 770 | 770 | 755 | 755 | 1,300 | 188.75 |
| 2001-09-26 | 770 | 771 | 770 | 770 | 2,100 | 192.50 |
| 2001-09-25 | 770 | 798 | 770 | 798 | 2,300 | 199.50 |
| 2001-09-21 | 766 | 785 | 766 | 770 | 2,200 | 192.50 |
| 2001-09-20 | 800 | 800 | 785 | 785 | 2,200 | 196.25 |
| 2001-09-19 | 799 | 800 | 799 | 800 | 2,600 | 200 |
| 2001-09-18 | 750 | 800 | 750 | 800 | 800 | 200 |
| 2001-09-17 | 780 | 780 | 740 | 740 | 5,200 | 185 |
| 2001-09-14 | 801 | 801 | 795 | 800 | 1,800 | 200 |
| 2001-09-13 | 801 | 801 | 785 | 800 | 4,400 | 200 |
| 2001-09-12 | 850 | 850 | 805 | 805 | 14,100 | 201.25 |
| 2001-09-11 | 850 | 850 | 850 | 850 | 2,400 | 212.50 |
| 2001-09-10 | 850 | 851 | 850 | 851 | 3,800 | 212.75 |
| 2001-09-07 | 852 | 880 | 850 | 880 | 5,200 | 220 |
| 2001-09-06 | 859 | 860 | 850 | 850 | 5,000 | 212.50 |
| 2001-09-05 | 861 | 861 | 850 | 860 | 5,100 | 215 |
| 2001-09-04 | 880 | 880 | 861 | 861 | 1,500 | 215.25 |
| 2001-09-03 | 900 | 900 | 890 | 890 | 1,400 | 222.50 |
| 2001-08-31 | 901 | 910 | 900 | 900 | 2,000 | 225 |
| 2001-08-30 | 901 | 901 | 900 | 900 | 400 | 225 |
| 2001-08-29 | 905 | 905 | 900 | 900 | 1,200 | 225 |
| 2001-08-28 | 906 | 906 | 906 | 906 | 1,300 | 226.50 |
| 2001-08-27 | 907 | 910 | 906 | 906 | 2,200 | 226.50 |
| 2001-08-24 | 906 | 910 | 906 | 906 | 2,000 | 226.50 |
| 2001-08-23 | 910 | 930 | 906 | 906 | 8,100 | 226.50 |
| 2001-08-22 | 910 | 910 | 910 | 910 | 400 | 227.50 |
| 2001-08-21 | 901 | 905 | 901 | 905 | 200 | 226.25 |
| 2001-08-20 | 950 | 950 | 950 | 950 | 600 | 237.50 |
| 2001-08-17 | 974 | 974 | 950 | 950 | 1,400 | 237.50 |
| 2001-08-16 | 941 | 941 | 940 | 941 | 1,200 | 235.25 |
| 2001-08-15 | 940 | 941 | 940 | 941 | 700 | 235.25 |
| 2001-08-14 | 950 | 950 | 942 | 942 | 2,700 | 235.50 |
| 2001-08-13 | 941 | 960 | 941 | 950 | 4,500 | 237.50 |
| 2001-08-10 | 911 | 940 | 911 | 940 | 5,900 | 235 |
| 2001-08-09 | 900 | 921 | 900 | 921 | 2,600 | 230.25 |
| 2001-08-08 | 905 | 905 | 900 | 901 | 8,300 | 225.25 |
| 2001-08-07 | 910 | 910 | 905 | 905 | 900 | 226.25 |
| 2001-08-06 | 920 | 920 | 902 | 910 | 1,400 | 227.50 |
| 2001-08-03 | 904 | 917 | 902 | 902 | 800 | 225.50 |
| 2001-08-02 | 900 | 903 | 900 | 903 | 1,400 | 225.75 |
| 2001-08-01 | 910 | 910 | 899 | 900 | 4,400 | 225 |
| 2001-07-31 | 912 | 912 | 900 | 900 | 7,800 | 225 |
| 2001-07-30 | 930 | 930 | 900 | 902 | 10,600 | 225.50 |
| 2001-07-27 | 940 | 940 | 930 | 930 | 1,200 | 232.50 |
| 2001-07-26 | 930 | 930 | 930 | 930 | 1,800 | 232.50 |
| 2001-07-25 | 920 | 928 | 920 | 928 | 1,700 | 232 |
| 2001-07-24 | 920 | 920 | 910 | 910 | 3,500 | 227.50 |
| 2001-07-23 | 921 | 921 | 920 | 921 | 7,300 | 230.25 |
| 2001-07-19 | 920 | 921 | 918 | 920 | 4,700 | 230 |
| 2001-07-18 | 931 | 931 | 925 | 926 | 4,100 | 231.50 |
| 2001-07-17 | 940 | 940 | 931 | 931 | 2,500 | 232.75 |
| 2001-07-16 | 938 | 942 | 938 | 942 | 1,200 | 235.50 |
| 2001-07-13 | 945 | 945 | 944 | 944 | 2,500 | 236 |
| 2001-07-12 | 930 | 940 | 930 | 940 | 3,200 | 235 |
| 2001-07-11 | 950 | 950 | 940 | 940 | 6,400 | 235 |
| 2001-07-10 | 965 | 965 | 950 | 950 | 9,800 | 237.50 |
| 2001-07-09 | 950 | 968 | 950 | 968 | 8,400 | 242 |
| 2001-07-06 | 965 | 969 | 960 | 960 | 14,800 | 240 |
| 2001-07-05 | 981 | 981 | 962 | 962 | 5,600 | 240.50 |
| 2001-07-04 | 990 | 990 | 980 | 980 | 1,800 | 245 |
| 2001-07-03 | 990 | 990 | 980 | 980 | 7,900 | 245 |
| 2001-07-02 | 991 | 991 | 985 | 985 | 1,100 | 246.25 |
| 2001-06-29 | 1,019 | 1,019 | 990 | 990 | 1,900 | 247.50 |
| 2001-06-28 | 990 | 990 | 985 | 990 | 4,100 | 247.50 |
| 2001-06-25 | 981 | 1,015 | 981 | 1,015 | 4,400 | 253.75 |
| 2001-06-22 | 985 | 985 | 980 | 985 | 8,800 | 246.25 |
| 2001-06-21 | 981 | 985 | 980 | 985 | 2,500 | 246.25 |
| 2001-06-20 | 995 | 995 | 980 | 980 | 2,600 | 245 |
| 2001-06-19 | 995 | 997 | 980 | 997 | 8,700 | 249.25 |
| 2001-06-18 | 1,013 | 1,013 | 999 | 999 | 5,300 | 249.75 |
| 2001-06-15 | 1,010 | 1,010 | 1,000 | 1,000 | 9,100 | 250 |
| 2001-06-14 | 1,013 | 1,028 | 1,001 | 1,028 | 6,000 | 257 |
| 2001-06-13 | 1,001 | 1,014 | 1,001 | 1,014 | 3,200 | 253.50 |
| 2001-06-12 | 1,005 | 1,005 | 1,001 | 1,001 | 4,400 | 250.25 |
| 2001-06-11 | 1,001 | 1,010 | 1,001 | 1,010 | 2,800 | 252.50 |
| 2001-06-08 | 1,003 | 1,006 | 1,002 | 1,002 | 900 | 250.50 |
| 2001-06-07 | 1,000 | 1,021 | 996 | 1,017 | 6,600 | 254.25 |
| 2001-06-06 | 1,000 | 1,001 | 1,000 | 1,000 | 4,400 | 250 |
| 2001-06-05 | 1,010 | 1,010 | 1,000 | 1,001 | 3,000 | 250.25 |
| 2001-06-04 | 1,037 | 1,037 | 1,000 | 1,004 | 2,000 | 251 |
| 2001-06-01 | 1,040 | 1,040 | 1,020 | 1,038 | 900 | 259.50 |
| 2001-05-31 | 1,040 | 1,040 | 1,000 | 1,010 | 11,100 | 252.50 |
| 2001-05-30 | 1,015 | 1,025 | 1,015 | 1,015 | 3,600 | 253.75 |
| 2001-05-29 | 1,028 | 1,028 | 1,010 | 1,011 | 8,400 | 252.75 |
| 2001-05-28 | 1,040 | 1,040 | 1,027 | 1,029 | 7,300 | 257.25 |
| 2001-05-25 | 1,040 | 1,040 | 1,036 | 1,040 | 2,000 | 260 |
| 2001-05-24 | 1,040 | 1,040 | 1,036 | 1,040 | 5,400 | 260 |
| 2001-05-23 | 1,036 | 1,040 | 1,036 | 1,038 | 1,200 | 259.50 |
| 2001-05-22 | 1,055 | 1,055 | 1,040 | 1,040 | 3,700 | 260 |
| 2001-05-21 | 1,055 | 1,055 | 1,032 | 1,050 | 8,800 | 262.50 |
| 2001-05-18 | 1,046 | 1,055 | 1,046 | 1,055 | 11,100 | 263.75 |
| 2001-05-17 | 1,050 | 1,050 | 1,041 | 1,046 | 4,700 | 261.50 |
| 2001-05-16 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 260 |
| 2001-05-15 | 1,036 | 1,050 | 1,027 | 1,030 | 4,800 | 257.50 |
| 2001-05-14 | 1,054 | 1,054 | 1,025 | 1,030 | 6,400 | 257.50 |
| 2001-05-11 | 1,054 | 1,055 | 1,046 | 1,054 | 2,100 | 263.50 |
| 2001-05-10 | 1,048 | 1,055 | 1,040 | 1,055 | 6,000 | 263.75 |
| 2001-05-09 | 1,044 | 1,044 | 1,026 | 1,040 | 22,900 | 260 |
| 2001-05-08 | 1,049 | 1,057 | 1,049 | 1,050 | 7,500 | 262.50 |
| 2001-05-07 | 1,050 | 1,050 | 1,044 | 1,048 | 25,800 | 262 |
| 2001-05-02 | 1,048 | 1,048 | 1,040 | 1,044 | 6,700 | 261 |
| 2001-05-01 | 1,025 | 1,070 | 1,025 | 1,049 | 17,400 | 262.25 |
| 2001-04-27 | 1,025 | 1,028 | 1,020 | 1,021 | 5,600 | 255.25 |
| 2001-04-26 | 1,020 | 1,020 | 1,012 | 1,020 | 4,300 | 255 |
| 2001-04-25 | 1,009 | 1,025 | 1,000 | 1,012 | 5,800 | 253 |
| 2001-04-24 | 1,010 | 1,010 | 1,000 | 1,010 | 3,800 | 252.50 |
| 2001-04-23 | 1,000 | 1,015 | 1,000 | 1,000 | 10,700 | 250 |
| 2001-04-20 | 1,002 | 1,003 | 996 | 1,000 | 26,700 | 250 |
| 2001-04-19 | 1,025 | 1,045 | 1,002 | 1,002 | 10,600 | 250.50 |
| 2001-04-18 | 1,050 | 1,050 | 1,020 | 1,020 | 3,900 | 255 |
| 2001-04-17 | 1,059 | 1,059 | 1,030 | 1,050 | 10,400 | 262.50 |
| 2001-04-16 | 1,038 | 1,050 | 1,030 | 1,035 | 22,400 | 258.75 |
| 2001-04-13 | 1,001 | 1,018 | 1,001 | 1,018 | 2,400 | 254.50 |
| 2001-04-12 | 1,001 | 1,010 | 995 | 1,000 | 6,500 | 250 |
| 2001-04-11 | 1,010 | 1,014 | 995 | 995 | 14,300 | 248.75 |
| 2001-04-10 | 1,040 | 1,040 | 1,010 | 1,010 | 2,400 | 252.50 |
| 2001-04-09 | 1,003 | 1,060 | 995 | 1,025 | 18,100 | 256.25 |
| 2001-04-06 | 1,000 | 1,021 | 960 | 983 | 77,400 | 245.75 |
| 2001-04-05 | 1,070 | 1,120 | 1,070 | 1,120 | 11,200 | 280 |
| 2001-04-04 | 1,075 | 1,075 | 1,050 | 1,075 | 4,300 | 268.75 |
| 2001-04-03 | 1,089 | 1,090 | 1,056 | 1,080 | 8,100 | 270 |
| 2001-04-02 | 1,128 | 1,128 | 1,070 | 1,125 | 6,700 | 281.25 |
| 2001-03-30 | 1,118 | 1,180 | 1,100 | 1,128 | 23,100 | 282 |
| 2001-03-29 | 1,051 | 1,110 | 1,041 | 1,098 | 27,400 | 274.50 |
| 2001-03-28 | 1,038 | 1,040 | 1,018 | 1,040 | 21,300 | 260 |
| 2001-03-27 | 1,005 | 1,040 | 1,000 | 1,011 | 33,400 | 252.75 |
| 2001-03-26 | 1,020 | 1,049 | 1,001 | 1,001 | 13,100 | 250.25 |
| 2001-03-23 | 995 | 1,040 | 990 | 995 | 26,000 | 248.75 |
| 2001-03-22 | 1,000 | 1,000 | 995 | 995 | 22,000 | 248.75 |
| 2001-03-21 | 1,000 | 1,006 | 995 | 1,000 | 20,300 | 250 |
| 2001-03-19 | 1,020 | 1,030 | 1,000 | 1,010 | 6,200 | 252.50 |
| 2001-03-16 | 981 | 1,090 | 981 | 1,030 | 18,300 | 257.50 |
| 2001-03-15 | 1,010 | 1,010 | 990 | 995 | 11,900 | 248.75 |
| 2001-03-14 | 1,030 | 1,050 | 1,010 | 1,050 | 2,600 | 262.50 |
| 2001-03-13 | 1,030 | 1,030 | 1,005 | 1,030 | 4,200 | 257.50 |
| 2001-03-12 | 1,050 | 1,050 | 1,030 | 1,030 | 10,500 | 257.50 |
| 2001-03-09 | 1,080 | 1,085 | 1,060 | 1,080 | 8,800 | 270 |
| 2001-03-08 | 1,080 | 1,090 | 1,080 | 1,080 | 7,600 | 270 |
| 2001-03-07 | 1,060 | 1,100 | 1,040 | 1,098 | 32,000 | 274.50 |
| 2001-03-06 | 1,050 | 1,050 | 1,031 | 1,040 | 5,100 | 260 |
| 2001-03-05 | 1,110 | 1,110 | 1,050 | 1,050 | 5,500 | 262.50 |
| 2001-03-02 | 1,150 | 1,150 | 1,096 | 1,111 | 6,500 | 277.75 |
| 2001-03-01 | 1,160 | 1,165 | 1,101 | 1,151 | 7,500 | 287.75 |
| 2001-02-28 | 1,155 | 1,170 | 1,145 | 1,170 | 7,100 | 292.50 |
| 2001-02-27 | 1,185 | 1,190 | 1,170 | 1,171 | 700 | 292.75 |
| 2001-02-26 | 1,190 | 1,190 | 1,161 | 1,190 | 3,900 | 297.50 |
| 2001-02-23 | 1,160 | 1,190 | 1,160 | 1,190 | 8,600 | 297.50 |
| 2001-02-22 | 1,209 | 1,209 | 1,165 | 1,199 | 2,400 | 299.75 |
| 2001-02-21 | 1,240 | 1,240 | 1,197 | 1,210 | 1,200 | 302.50 |
| 2001-02-20 | 1,230 | 1,248 | 1,230 | 1,248 | 15,900 | 312 |
| 2001-02-19 | 1,250 | 1,250 | 1,160 | 1,230 | 4,900 | 307.50 |
| 2001-02-16 | 1,289 | 1,290 | 1,240 | 1,250 | 6,100 | 312.50 |
| 2001-02-15 | 1,329 | 1,330 | 1,280 | 1,300 | 11,600 | 325 |
| 2001-02-14 | 1,280 | 1,330 | 1,240 | 1,330 | 20,600 | 332.50 |
| 2001-02-13 | 1,360 | 1,360 | 1,320 | 1,320 | 21,800 | 330 |
| 2001-02-09 | 1,360 | 1,380 | 1,330 | 1,360 | 38,800 | 340 |
| 2001-02-08 | 1,180 | 1,380 | 1,180 | 1,380 | 75,700 | 345 |
| 2001-02-07 | 1,181 | 1,220 | 1,160 | 1,180 | 32,500 | 295 |
| 2001-02-06 | 1,150 | 1,210 | 1,140 | 1,180 | 40,300 | 295 |
| 2001-02-05 | 1,100 | 1,150 | 1,100 | 1,150 | 40,800 | 287.50 |
| 2001-02-02 | 1,099 | 1,100 | 1,080 | 1,100 | 6,100 | 275 |
| 2001-02-01 | 1,100 | 1,100 | 1,080 | 1,100 | 12,200 | 275 |
| 2001-01-31 | 1,000 | 1,100 | 993 | 1,100 | 14,300 | 275 |
| 2001-01-30 | 995 | 1,000 | 995 | 1,000 | 3,700 | 250 |
| 2001-01-29 | 990 | 998 | 990 | 998 | 3,300 | 249.50 |
| 2001-01-26 | 990 | 990 | 980 | 990 | 2,300 | 247.50 |
| 2001-01-25 | 998 | 1,000 | 995 | 995 | 3,800 | 248.75 |
| 2001-01-24 | 990 | 990 | 990 | 990 | 2,900 | 247.50 |
| 2001-01-23 | 990 | 990 | 984 | 986 | 1,000 | 246.50 |
| 2001-01-22 | 982 | 990 | 982 | 983 | 7,600 | 245.75 |
| 2001-01-19 | 980 | 988 | 980 | 980 | 8,900 | 245 |
| 2001-01-18 | 980 | 980 | 980 | 980 | 5,500 | 245 |
| 2001-01-17 | 951 | 988 | 951 | 980 | 1,700 | 245 |
| 2001-01-16 | 945 | 945 | 945 | 945 | 2,400 | 236.25 |
| 2001-01-15 | 950 | 951 | 932 | 951 | 5,900 | 237.75 |
| 2001-01-12 | 950 | 950 | 926 | 930 | 6,900 | 232.50 |
| 2001-01-11 | 964 | 965 | 950 | 950 | 3,600 | 237.50 |
| 2001-01-10 | 980 | 995 | 965 | 965 | 5,200 | 241.25 |
| 2001-01-09 | 980 | 980 | 980 | 980 | 200 | 245 |
| 2001-01-05 | 998 | 998 | 970 | 980 | 1,100 | 245 |
| 2001-01-04 | 1,000 | 1,000 | 999 | 1,000 | 5,200 | 250 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
