6279 (株)瑞光 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-307497497357353,900183.75
2003-12-297127127097093,700177.25
2003-12-267047107047101,500177.50
2003-12-25704705704705900176.25
2003-12-247097107057052,800176.25
2003-12-227267267057103,300177.50
2003-12-197007296907296,800182.25
2003-12-187007017007007,400175
2003-12-177107107057053,900176.25
2003-12-167167167107102,900177.50
2003-12-157107117107111,700177.75
2003-12-12732732732732300183
2003-12-117037037027024,600175.50
2003-12-107057187027025,000175.50
2003-12-097107107077102,700177.50
2003-12-087107107057104,900177.50
2003-12-057077257077106,600177.50
2003-12-047097097077083,100177
2003-12-037067097067091,700177.25
2003-12-02710715710715800178.75
2003-12-017057107057102,500177.50
2003-11-287107107057051,800176.25
2003-11-277057057007051,900176.25
2003-11-26703711703711700177.75
2003-11-257037047037042,600176
2003-11-217027027007003,300175
2003-11-207007207007102,000177.50
2003-11-197187186816996,700174.75
2003-11-187007207007204,100180
2003-11-177107106907002,200175
2003-11-14730745730745900186.25
2003-11-137307307307302,000182.50
2003-11-127457457457451,800186.25
2003-11-117497507207453,800186.25
2003-11-107607607497496,300187.25
2003-11-077577577507562,000189
2003-11-067867867837843,200196
2003-11-057637637567562,000189
2003-11-047647657637653,000191.25
2003-10-317657657637651,300191.25
2003-10-307657657637631,300190.75
2003-10-29765770765770400192.50
2003-10-287617967617664,700191.50
2003-10-27778778778778100194.50
2003-10-247657907657903,700197.50
2003-10-237657667657656,200191.25
2003-10-227998007607652,500191.25
2003-10-217818007818004,000200
2003-10-207927927807802,900195
2003-10-177987987727897,100197.25
2003-10-1674881574778220,800195.50
2003-10-157487487307414,900185.25
2003-10-147557557247277,400181.75
2003-10-107217227157158,600178.75
2003-10-097207207157201,100180
2003-10-08720720720720500180
2003-10-0774174268071116,000177.75
2003-10-067427457407423,600185.50
2003-10-03740740740740600185
2003-10-02750753748753900188.25
2003-10-01760760750750700187.50
2003-09-307607607607601,300190
2003-09-29750750738738600184.50
2003-09-267557557557551,400188.75
2003-09-25760761755761900190.25
2003-09-247607617607602,000190
2003-09-227617707617611,900190.25
2003-09-197567577557572,000189.25
2003-09-187507807507504,300187.50
2003-09-177407567357508,700187.50
2003-09-167407407247405,200185
2003-09-127517557417457,400186.25
2003-09-117807807507595,000189.75
2003-09-107757807657654,400191.25
2003-09-097907907717751,600193.75
2003-09-087907907807901,500197.50
2003-09-05800800790790800197.50
2003-09-048048048008002,000200
2003-09-038088087907913,400197.75
2003-09-028088128068078,900201.75
2003-09-018058098048097,900202.25
2003-08-298008047958046,300201
2003-08-288008007817811,000195.25
2003-08-277807837707832,200195.75
2003-08-257807847797815,400195.25
2003-08-227807807807801,000195
2003-08-21779779779779100194.75
2003-08-207707707687704,600192.50
2003-08-197797797657651,100191.25
2003-08-18760763760763600190.75
2003-08-157787787757752,100193.75
2003-08-147807807727779,700194.25
2003-08-137777887717886,300197
2003-08-127737757707754,100193.75
2003-08-117707807707723,500193
2003-08-087707807707791,700194.75
2003-08-077857907707805,900195
2003-08-068058057907905,300197.50
2003-08-0582482480181517,700203.75
2003-08-0477582077581420,900203.50
2003-08-0176881176877021,800192.50
2003-07-3174476773576218,300190.50
2003-07-307307357307342,700183.50
2003-07-2971674571574510,500186.25
2003-07-2869072068671418,600178.50
2003-07-256756856756859,400171.25
2003-07-24674674674674700168.50
2003-07-236846856736732,200168.25
2003-07-226726896726891,200172.25
2003-07-18671672671672300168
2003-07-176806806716711,900167.75
2003-07-166757006707001,700175
2003-07-156816816736751,800168.75
2003-07-146996996806801,800170
2003-07-116997006946994,400174.75
2003-07-106906956856936,700173.25
2003-07-096906906906901,200172.50
2003-07-087007006916935,800173.25
2003-07-077047047007004,400175
2003-07-046897106827093,900177.25
2003-07-037257276936939,900173.25
2003-07-027117327117274,700181.75
2003-07-0167570067569111,900172.75
2003-06-306766796706713,900167.75
2003-06-276506656506651,800166.25
2003-06-266646656506507,000162.50
2003-06-256456656456652,000166.25
2003-06-246706706606601,700165
2003-06-236806806656701,300167.50
2003-06-20620620620620100155
2003-06-196476506356352,700158.75
2003-06-186256306256301,100157.50
2003-06-176186216186192,500154.75
2003-06-165905905905902,000147.50
2003-06-136146206146182,500154.50
2003-06-12607608607608400152
2003-06-116056106056051,600151.25
2003-06-106006006006002,300150
2003-06-09605605601601800150.25
2003-06-06596596595595500148.75
2003-06-056086085905914,200147.75
2003-06-046016086016051,200151.25
2003-06-03601605601601500150.25
2003-06-02600610600610500152.50
2003-05-3060061059959928,100149.75
2003-05-296006006006003,500150
2003-05-285886005806002,300150
2003-05-275905905905901,000147.50
2003-05-266006005905901,100147.50
2003-05-23590590590590600147.50
2003-05-226046105905903,600147.50
2003-05-21602603602603500150.75
2003-05-206006006006001,000150
2003-05-19599599599599400149.75
2003-05-165905905895901,200147.50
2003-05-15591600591600600150
2003-05-146006206006201,200155
2003-05-135886005886001,200150
2003-05-12575585575585300146.25
2003-05-095705755705751,100143.75
2003-05-085555695555692,300142.25
2003-05-07570570570570500142.50
2003-05-06561565560565800141.25
2003-05-025945945505513,200137.75
2003-05-01575576575576700144
2003-04-305955955755751,500143.75
2003-04-245615855605852,700146.25
2003-04-23560560560560100140
2003-04-225705705605601,000140
2003-04-215705705695702,200142.50
2003-04-18570570570570200142.50
2003-04-17570570570570100142.50
2003-04-155605605505502,900137.50
2003-04-115375605375605,600140
2003-04-09535535535535200133.75
2003-04-085615615605603,300140
2003-04-07560560560560400140
2003-04-0454554552454019,400135
2003-04-03575575575575100143.75
2003-04-02545545545545300136.25
2003-04-015305605255602,600140
2003-03-315725725405401,300135
2003-03-285225225225221,000130.50
2003-03-275795795795791,000144.75
2003-03-26580580580580100145
2003-03-245955955955951,000148.75
2003-03-20550550549549900137.25
2003-03-195495495495491,100137.25
2003-03-185305305255251,000131.25
2003-03-17530537530537700134.25
2003-03-135185195185192,500129.75
2003-03-125165205155169,700129
2003-03-115495495305301,800132.50
2003-03-105805805605603,300140
2003-03-075825825805801,300145
2003-03-066306305955951,100148.75
2003-03-05620620620620500155
2003-03-046206206206203,100155
2003-02-286396396346341,200158.50
2003-02-266206206136136,900153.25
2003-02-256286286146143,100153.50
2003-02-246396396326323,200158
2003-02-216326326326323,000158
2003-02-206326326326321,000158
2003-02-19632632632632100158
2003-02-18638638638638100159.50
2003-02-176366406366407,500160
2003-02-1463563663563622,200159
2003-02-126156516156494,500162.25
2003-02-10610610610610200152.50
2003-02-07610610610610300152.50
2003-02-04620620620620700155
2003-02-036396396206203,000155
2003-01-316406406406401,500160
2003-01-306156306156301,600157.50
2003-01-29612612610610700152.50
2003-01-276426426116111,500152.75
2003-01-2460962260962242,300155.50
2003-01-236096096096091,300152.25
2003-01-22609609609609300152.25
2003-01-216086086006001,400150
2003-01-206006006006001,500150
2003-01-176006006006003,600150
2003-01-165996005996001,000150
2003-01-156006106006105,000152.50
2003-01-145806005706003,400150
2003-01-10560560560560100140
2003-01-095605605605601,000140
2003-01-08560560560560200140
2003-01-07561561561561200140.25
2003-01-06578578578578500144.50

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