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
2002-12-305805805805803,700145
2002-12-275555605555601,000140
2002-12-265485485355351,100133.75
2002-12-25540540540540300135
2002-12-24559559535535700133.75
2002-12-205265265155261,400131.50
2002-12-19567567567567100141.75
2002-12-185705705265691,100142.25
2002-12-175655705655701,900142.50
2002-12-13576580576580200145
2002-12-125785805785801,400145
2002-12-115805805805801,000145
2002-12-10560560560560800140
2002-12-09560560560560300140
2002-12-06560560560560200140
2002-12-05557557557557100139.25
2002-12-04556556556556100139
2002-12-035915915755751,400143.75
2002-12-025905915895912,200147.75
2002-11-295655655505502,200137.50
2002-11-285355355355351,000133.75
2002-11-27530530530530200132.50
2002-11-265685685265272,200131.75
2002-11-25521538521538200134.50
2002-11-225215215215211,000130.25
2002-11-215215305205204,800130
2002-11-205125655125305,900132.50
2002-11-195505505305301,800132.50
2002-11-185155165155161,300129
2002-11-155605605315317,200132.75
2002-11-145665665605602,200140
2002-11-135795795795791,000144.75
2002-11-125705805605801,600145
2002-11-11593593580580500145
2002-11-085635635625623,400140.50
2002-11-075905985905981,000149.50
2002-11-06565565565565200141.25
2002-11-05558558558558200139.50
2002-11-01568568565565700141.25
2002-10-315675675675675,600141.75
2002-10-30575580555557100,200139.25
2002-10-295805855805803,000145
2002-10-28600600585585900146.25
2002-10-255956005836004,100150
2002-10-246056055905903,900147.50
2002-10-236166166166163,000154
2002-10-226166166026151,600153.75
2002-10-21624624620620500155
2002-10-1862562558562542,300156.25
2002-10-176366376206204,900155
2002-10-166366506366362,600159
2002-10-156386386216352,000158.75
2002-10-116386386386382,700159.50
2002-10-106506506506502,300162.50
2002-10-09673673660660600165
2002-10-08650650650650400162.50
2002-10-076506506506501,000162.50
2002-10-046706706706701,400167.50
2002-10-036706706506502,500162.50
2002-10-026736806736731,200168.25
2002-09-3065867565567321,800168.25
2002-09-276716736716732,300168.25
2002-09-2666567566567316,700168.25
2002-09-256616616616612,400165.25
2002-09-2465667565666035,400165
2002-09-207057067057066,600176.50
2002-09-1970871570570617,700176.50
2002-09-18705705705705300176.25
2002-09-177067207067152,700178.75
2002-09-13729729715715900178.75
2002-09-12715715715715300178.75
2002-09-117217217117205,100180
2002-09-107307357207201,700180
2002-09-09730730725730900182.50
2002-09-067357357207201,100180
2002-09-057107407107409,800185
2002-09-047307307207304,000182.50
2002-09-03740740740740600185
2002-08-30751751744744900186
2002-08-287227457227409,400185
2002-08-277407407217406,000185
2002-08-267557557507502,500187.50
2002-08-237507537507521,100188
2002-08-227527527517514,100187.75
2002-08-21752752752752300188
2002-08-19769769769769400192.25
2002-08-157617707507701,000192.50
2002-08-1476977076177015,600192.50
2002-08-13770770770770200192.50
2002-08-127657807567561,500189
2002-08-09779779775775300193.75
2002-08-087507507507504,400187.50
2002-08-077707707707701,000192.50
2002-08-067527527507503,100187.50
2002-08-057707707617611,000190.25
2002-08-02775775766766900191.50
2002-08-017807807707701,300192.50
2002-07-317957957707703,200192.50
2002-07-29762762761761600190.25
2002-07-26761765760760600190
2002-07-24757757757757200189.25
2002-07-197918197918122,600203
2002-07-17779779779779200194.75
2002-07-167707807707702,100192.50
2002-07-157757757707701,600192.50
2002-07-127707757707751,800193.75
2002-07-1177578077077010,800192.50
2002-07-107807857807814,700195.25
2002-07-097808007808001,200200
2002-07-08793793793793300198.25
2002-07-04790790790790900197.50
2002-07-038008007907901,100197.50
2002-07-02810810791791121,700197.75
2002-07-018108108108101,000202.50
2002-06-288008108008101,900202.50
2002-06-277998007907901,600197.50
2002-06-25810810810810400202.50
2002-06-24810810810810200202.50
2002-06-217657657657651,000191.25
2002-06-207627707627621,400190.50
2002-06-19775775775775300193.75
2002-06-18780805780805800201.25
2002-06-178058057557754,500193.75
2002-06-14805805805805200201.25
2002-06-137978157978151,400203.75
2002-06-128058057978056,000201.25
2002-06-10806806806806300201.50
2002-06-07806806806806300201.50
2002-06-06810810805809800202.25
2002-06-05806810806810700202.50
2002-06-048108108008003,700200
2002-06-038208208108102,500202.50
2002-05-318198198108184,300204.50
2002-05-308198198108102,700202.50
2002-05-298208208108103,100202.50
2002-05-288238238158152,200203.75
2002-05-278068128068123,700203
2002-05-248178208068066,800201.50
2002-05-2382882881682014,000205
2002-05-228208308208263,300206.50
2002-05-218268308258303,100207.50
2002-05-2082683082482513,900206.25
2002-05-178258358258353,500208.75
2002-05-16831831825825500206.25
2002-05-158438438408401,500210
2002-05-148478488458454,600211.25
2002-05-13830848829848700212
2002-05-108278308278301,500207.50
2002-05-098308488308473,400211.75
2002-05-088308488308483,000212
2002-05-078498498308351,500208.75
2002-05-0283085583085511,000213.75
2002-05-018208308208302,200207.50
2002-04-308288288288282,300207
2002-04-268408488008484,000212
2002-04-25840840840840700210
2002-04-248508588298502,400212.50
2002-04-238228508228504,800212.50
2002-04-228358488358484,000212
2002-04-198398428358409,600210
2002-04-188208428208423,000210.50
2002-04-1780383980383911,000209.75
2002-04-167808027808028,100200.50
2002-04-157807807717802,000195
2002-04-1275077575076511,000191.25
2002-04-1177577574274224,200185.50
2002-04-1078578575875855,500189.50
2002-04-097857917857854,500196.25
2002-04-087917917857851,300196.25
2002-04-0580180177179516,100198.75
2002-04-038008108008101,700202.50
2002-04-028288288288281,200207
2002-04-018058058008001,900200
2002-03-298018038018031,700200.75
2002-03-288068068018013,400200.25
2002-03-278108308108102,000202.50
2002-03-268158158058053,400201.25
2002-03-258308308158154,800203.75
2002-03-228308308178304,800207.50
2002-03-208298298168161,200204
2002-03-198258258158155,800203.75
2002-03-188458458258263,300206.50
2002-03-158318318258303,600207.50
2002-03-148408508408502,100212.50
2002-03-13850850850850100212.50
2002-03-128618618508501,600212.50
2002-03-118548608308604,100215
2002-03-088438458408404,500210
2002-03-078528528428421,900210.50
2002-03-068108208108204,700205
2002-03-058498498208205,200205
2002-03-048148558148557,600213.75
2002-03-01801801801801500200.25
2002-02-28835835835835800208.75
2002-02-27802810802810200202.50
2002-02-268368388028022,000200.50
2002-02-258278358278353,300208.75
2002-02-228158208058208,300205
2002-02-218158158148141,300203.50
2002-02-208308308158152,100203.75
2002-02-198158158158151,200203.75
2002-02-188158158158151,700203.75
2002-02-158258258158194,500204.75
2002-02-1482582582482521,500206.25
2002-02-138068208068201,200205
2002-02-127958107958093,300202.25
2002-02-087958007957951,200198.75
2002-02-078108107957951,200198.75
2002-02-068008008008003,500200
2002-02-05800800800800500200
2002-02-048008108008051,600201.25
2002-02-018018017988011,300200.25
2002-01-318278278018011,200200.25
2002-01-307908197808192,300204.75
2002-01-298008208008201,700205
2002-01-257817857817851,500196.25
2002-01-248008007907903,200197.50
2002-01-23787800787800900200
2002-01-227787907787908,600197.50
2002-01-217777807757802,200195
2002-01-187807807757762,400194
2002-01-177797807797801,200195
2002-01-167807807807803,000195
2002-01-157707707617703,700192.50
2002-01-117707717707701,100192.50
2002-01-107807807707701,300192.50
2002-01-097807807807803,000195
2002-01-087667947667801,800195
2002-01-077907907617615,300190.25
2002-01-047707907707903,800197.50

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