6279 (株)瑞光の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	580	580	580	580	3,700	145
2002-12-27	555	560	555	560	1,000	140
2002-12-26	548	548	535	535	1,100	133.75
2002-12-25	540	540	540	540	300	135
2002-12-24	559	559	535	535	700	133.75
2002-12-20	526	526	515	526	1,400	131.50
2002-12-19	567	567	567	567	100	141.75
2002-12-18	570	570	526	569	1,100	142.25
2002-12-17	565	570	565	570	1,900	142.50
2002-12-13	576	580	576	580	200	145
2002-12-12	578	580	578	580	1,400	145
2002-12-11	580	580	580	580	1,000	145
2002-12-10	560	560	560	560	800	140
2002-12-09	560	560	560	560	300	140
2002-12-06	560	560	560	560	200	140
2002-12-05	557	557	557	557	100	139.25
2002-12-04	556	556	556	556	100	139
2002-12-03	591	591	575	575	1,400	143.75
2002-12-02	590	591	589	591	2,200	147.75
2002-11-29	565	565	550	550	2,200	137.50
2002-11-28	535	535	535	535	1,000	133.75
2002-11-27	530	530	530	530	200	132.50
2002-11-26	568	568	526	527	2,200	131.75
2002-11-25	521	538	521	538	200	134.50
2002-11-22	521	521	521	521	1,000	130.25
2002-11-21	521	530	520	520	4,800	130
2002-11-20	512	565	512	530	5,900	132.50
2002-11-19	550	550	530	530	1,800	132.50
2002-11-18	515	516	515	516	1,300	129
2002-11-15	560	560	531	531	7,200	132.75
2002-11-14	566	566	560	560	2,200	140
2002-11-13	579	579	579	579	1,000	144.75
2002-11-12	570	580	560	580	1,600	145
2002-11-11	593	593	580	580	500	145
2002-11-08	563	563	562	562	3,400	140.50
2002-11-07	590	598	590	598	1,000	149.50
2002-11-06	565	565	565	565	200	141.25
2002-11-05	558	558	558	558	200	139.50
2002-11-01	568	568	565	565	700	141.25
2002-10-31	567	567	567	567	5,600	141.75
2002-10-30	575	580	555	557	100,200	139.25
2002-10-29	580	585	580	580	3,000	145
2002-10-28	600	600	585	585	900	146.25
2002-10-25	595	600	583	600	4,100	150
2002-10-24	605	605	590	590	3,900	147.50
2002-10-23	616	616	616	616	3,000	154
2002-10-22	616	616	602	615	1,600	153.75
2002-10-21	624	624	620	620	500	155
2002-10-18	625	625	585	625	42,300	156.25
2002-10-17	636	637	620	620	4,900	155
2002-10-16	636	650	636	636	2,600	159
2002-10-15	638	638	621	635	2,000	158.75
2002-10-11	638	638	638	638	2,700	159.50
2002-10-10	650	650	650	650	2,300	162.50
2002-10-09	673	673	660	660	600	165
2002-10-08	650	650	650	650	400	162.50
2002-10-07	650	650	650	650	1,000	162.50
2002-10-04	670	670	670	670	1,400	167.50
2002-10-03	670	670	650	650	2,500	162.50
2002-10-02	673	680	673	673	1,200	168.25
2002-09-30	658	675	655	673	21,800	168.25
2002-09-27	671	673	671	673	2,300	168.25
2002-09-26	665	675	665	673	16,700	168.25
2002-09-25	661	661	661	661	2,400	165.25
2002-09-24	656	675	656	660	35,400	165
2002-09-20	705	706	705	706	6,600	176.50
2002-09-19	708	715	705	706	17,700	176.50
2002-09-18	705	705	705	705	300	176.25
2002-09-17	706	720	706	715	2,700	178.75
2002-09-13	729	729	715	715	900	178.75
2002-09-12	715	715	715	715	300	178.75
2002-09-11	721	721	711	720	5,100	180
2002-09-10	730	735	720	720	1,700	180
2002-09-09	730	730	725	730	900	182.50
2002-09-06	735	735	720	720	1,100	180
2002-09-05	710	740	710	740	9,800	185
2002-09-04	730	730	720	730	4,000	182.50
2002-09-03	740	740	740	740	600	185
2002-08-30	751	751	744	744	900	186
2002-08-28	722	745	722	740	9,400	185
2002-08-27	740	740	721	740	6,000	185
2002-08-26	755	755	750	750	2,500	187.50
2002-08-23	750	753	750	752	1,100	188
2002-08-22	752	752	751	751	4,100	187.75
2002-08-21	752	752	752	752	300	188
2002-08-19	769	769	769	769	400	192.25
2002-08-15	761	770	750	770	1,000	192.50
2002-08-14	769	770	761	770	15,600	192.50
2002-08-13	770	770	770	770	200	192.50
2002-08-12	765	780	756	756	1,500	189
2002-08-09	779	779	775	775	300	193.75
2002-08-08	750	750	750	750	4,400	187.50
2002-08-07	770	770	770	770	1,000	192.50
2002-08-06	752	752	750	750	3,100	187.50
2002-08-05	770	770	761	761	1,000	190.25
2002-08-02	775	775	766	766	900	191.50
2002-08-01	780	780	770	770	1,300	192.50
2002-07-31	795	795	770	770	3,200	192.50
2002-07-29	762	762	761	761	600	190.25
2002-07-26	761	765	760	760	600	190
2002-07-24	757	757	757	757	200	189.25
2002-07-19	791	819	791	812	2,600	203
2002-07-17	779	779	779	779	200	194.75
2002-07-16	770	780	770	770	2,100	192.50
2002-07-15	775	775	770	770	1,600	192.50
2002-07-12	770	775	770	775	1,800	193.75
2002-07-11	775	780	770	770	10,800	192.50
2002-07-10	780	785	780	781	4,700	195.25
2002-07-09	780	800	780	800	1,200	200
2002-07-08	793	793	793	793	300	198.25
2002-07-04	790	790	790	790	900	197.50
2002-07-03	800	800	790	790	1,100	197.50
2002-07-02	810	810	791	791	121,700	197.75
2002-07-01	810	810	810	810	1,000	202.50
2002-06-28	800	810	800	810	1,900	202.50
2002-06-27	799	800	790	790	1,600	197.50
2002-06-25	810	810	810	810	400	202.50
2002-06-24	810	810	810	810	200	202.50
2002-06-21	765	765	765	765	1,000	191.25
2002-06-20	762	770	762	762	1,400	190.50
2002-06-19	775	775	775	775	300	193.75
2002-06-18	780	805	780	805	800	201.25
2002-06-17	805	805	755	775	4,500	193.75
2002-06-14	805	805	805	805	200	201.25
2002-06-13	797	815	797	815	1,400	203.75
2002-06-12	805	805	797	805	6,000	201.25
2002-06-10	806	806	806	806	300	201.50
2002-06-07	806	806	806	806	300	201.50
2002-06-06	810	810	805	809	800	202.25
2002-06-05	806	810	806	810	700	202.50
2002-06-04	810	810	800	800	3,700	200
2002-06-03	820	820	810	810	2,500	202.50
2002-05-31	819	819	810	818	4,300	204.50
2002-05-30	819	819	810	810	2,700	202.50
2002-05-29	820	820	810	810	3,100	202.50
2002-05-28	823	823	815	815	2,200	203.75
2002-05-27	806	812	806	812	3,700	203
2002-05-24	817	820	806	806	6,800	201.50
2002-05-23	828	828	816	820	14,000	205
2002-05-22	820	830	820	826	3,300	206.50
2002-05-21	826	830	825	830	3,100	207.50
2002-05-20	826	830	824	825	13,900	206.25
2002-05-17	825	835	825	835	3,500	208.75
2002-05-16	831	831	825	825	500	206.25
2002-05-15	843	843	840	840	1,500	210
2002-05-14	847	848	845	845	4,600	211.25
2002-05-13	830	848	829	848	700	212
2002-05-10	827	830	827	830	1,500	207.50
2002-05-09	830	848	830	847	3,400	211.75
2002-05-08	830	848	830	848	3,000	212
2002-05-07	849	849	830	835	1,500	208.75
2002-05-02	830	855	830	855	11,000	213.75
2002-05-01	820	830	820	830	2,200	207.50
2002-04-30	828	828	828	828	2,300	207
2002-04-26	840	848	800	848	4,000	212
2002-04-25	840	840	840	840	700	210
2002-04-24	850	858	829	850	2,400	212.50
2002-04-23	822	850	822	850	4,800	212.50
2002-04-22	835	848	835	848	4,000	212
2002-04-19	839	842	835	840	9,600	210
2002-04-18	820	842	820	842	3,000	210.50
2002-04-17	803	839	803	839	11,000	209.75
2002-04-16	780	802	780	802	8,100	200.50
2002-04-15	780	780	771	780	2,000	195
2002-04-12	750	775	750	765	11,000	191.25
2002-04-11	775	775	742	742	24,200	185.50
2002-04-10	785	785	758	758	55,500	189.50
2002-04-09	785	791	785	785	4,500	196.25
2002-04-08	791	791	785	785	1,300	196.25
2002-04-05	801	801	771	795	16,100	198.75
2002-04-03	800	810	800	810	1,700	202.50
2002-04-02	828	828	828	828	1,200	207
2002-04-01	805	805	800	800	1,900	200
2002-03-29	801	803	801	803	1,700	200.75
2002-03-28	806	806	801	801	3,400	200.25
2002-03-27	810	830	810	810	2,000	202.50
2002-03-26	815	815	805	805	3,400	201.25
2002-03-25	830	830	815	815	4,800	203.75
2002-03-22	830	830	817	830	4,800	207.50
2002-03-20	829	829	816	816	1,200	204
2002-03-19	825	825	815	815	5,800	203.75
2002-03-18	845	845	825	826	3,300	206.50
2002-03-15	831	831	825	830	3,600	207.50
2002-03-14	840	850	840	850	2,100	212.50
2002-03-13	850	850	850	850	100	212.50
2002-03-12	861	861	850	850	1,600	212.50
2002-03-11	854	860	830	860	4,100	215
2002-03-08	843	845	840	840	4,500	210
2002-03-07	852	852	842	842	1,900	210.50
2002-03-06	810	820	810	820	4,700	205
2002-03-05	849	849	820	820	5,200	205
2002-03-04	814	855	814	855	7,600	213.75
2002-03-01	801	801	801	801	500	200.25
2002-02-28	835	835	835	835	800	208.75
2002-02-27	802	810	802	810	200	202.50
2002-02-26	836	838	802	802	2,000	200.50
2002-02-25	827	835	827	835	3,300	208.75
2002-02-22	815	820	805	820	8,300	205
2002-02-21	815	815	814	814	1,300	203.50
2002-02-20	830	830	815	815	2,100	203.75
2002-02-19	815	815	815	815	1,200	203.75
2002-02-18	815	815	815	815	1,700	203.75
2002-02-15	825	825	815	819	4,500	204.75
2002-02-14	825	825	824	825	21,500	206.25
2002-02-13	806	820	806	820	1,200	205
2002-02-12	795	810	795	809	3,300	202.25
2002-02-08	795	800	795	795	1,200	198.75
2002-02-07	810	810	795	795	1,200	198.75
2002-02-06	800	800	800	800	3,500	200
2002-02-05	800	800	800	800	500	200
2002-02-04	800	810	800	805	1,600	201.25
2002-02-01	801	801	798	801	1,300	200.25
2002-01-31	827	827	801	801	1,200	200.25
2002-01-30	790	819	780	819	2,300	204.75
2002-01-29	800	820	800	820	1,700	205
2002-01-25	781	785	781	785	1,500	196.25
2002-01-24	800	800	790	790	3,200	197.50
2002-01-23	787	800	787	800	900	200
2002-01-22	778	790	778	790	8,600	197.50
2002-01-21	777	780	775	780	2,200	195
2002-01-18	780	780	775	776	2,400	194
2002-01-17	779	780	779	780	1,200	195
2002-01-16	780	780	780	780	3,000	195
2002-01-15	770	770	761	770	3,700	192.50
2002-01-11	770	771	770	770	1,100	192.50
2002-01-10	780	780	770	770	1,300	192.50
2002-01-09	780	780	780	780	3,000	195
2002-01-08	766	794	766	780	1,800	195
2002-01-07	790	790	761	761	5,300	190.25
2002-01-04	770	790	770	790	3,800	197.50

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 [2002年度]

6279 (株)瑞光の時系列データ [2002年度]