6279 (株)瑞光 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 700 | 700 | 695 | 695 | 2,300 | 173.75 |
| 2008-12-29 | 695 | 699 | 683 | 699 | 1,100 | 174.75 |
| 2008-12-26 | 712 | 712 | 675 | 687 | 23,900 | 171.75 |
| 2008-12-25 | 700 | 722 | 700 | 722 | 12,600 | 180.50 |
| 2008-12-24 | 700 | 700 | 695 | 700 | 7,100 | 175 |
| 2008-12-22 | 690 | 700 | 690 | 700 | 1,400 | 175 |
| 2008-12-19 | 705 | 710 | 700 | 700 | 1,900 | 175 |
| 2008-12-18 | 695 | 700 | 690 | 700 | 20,700 | 175 |
| 2008-12-17 | 700 | 700 | 695 | 700 | 5,200 | 175 |
| 2008-12-16 | 701 | 701 | 700 | 700 | 1,000 | 175 |
| 2008-12-15 | 722 | 722 | 700 | 702 | 2,500 | 175.50 |
| 2008-12-12 | 700 | 700 | 695 | 700 | 1,400 | 175 |
| 2008-12-11 | 700 | 700 | 695 | 700 | 10,300 | 175 |
| 2008-12-10 | 710 | 710 | 690 | 690 | 1,600 | 172.50 |
| 2008-12-09 | 680 | 680 | 680 | 680 | 4,100 | 170 |
| 2008-12-08 | 680 | 680 | 679 | 680 | 1,300 | 170 |
| 2008-12-04 | 690 | 690 | 660 | 660 | 4,000 | 165 |
| 2008-12-03 | 690 | 690 | 690 | 690 | 100 | 172.50 |
| 2008-12-02 | 680 | 690 | 680 | 690 | 1,600 | 172.50 |
| 2008-12-01 | 700 | 700 | 700 | 700 | 400 | 175 |
| 2008-11-28 | 705 | 705 | 685 | 700 | 5,500 | 175 |
| 2008-11-27 | 650 | 650 | 645 | 645 | 500 | 161.25 |
| 2008-11-26 | 645 | 645 | 645 | 645 | 500 | 161.25 |
| 2008-11-25 | 626 | 630 | 625 | 630 | 1,700 | 157.50 |
| 2008-11-21 | 625 | 625 | 621 | 625 | 3,500 | 156.25 |
| 2008-11-20 | 630 | 630 | 625 | 625 | 3,900 | 156.25 |
| 2008-11-19 | 631 | 631 | 631 | 631 | 100 | 157.75 |
| 2008-11-18 | 635 | 635 | 625 | 631 | 3,100 | 157.75 |
| 2008-11-17 | 635 | 635 | 635 | 635 | 1,800 | 158.75 |
| 2008-11-14 | 635 | 635 | 635 | 635 | 700 | 158.75 |
| 2008-11-11 | 633 | 633 | 621 | 631 | 300 | 157.75 |
| 2008-11-10 | 623 | 629 | 621 | 629 | 600 | 157.25 |
| 2008-11-07 | 620 | 620 | 620 | 620 | 400 | 155 |
| 2008-11-06 | 620 | 620 | 620 | 620 | 2,100 | 155 |
| 2008-11-05 | 610 | 628 | 600 | 620 | 3,100 | 155 |
| 2008-11-04 | 630 | 630 | 600 | 600 | 500 | 150 |
| 2008-10-31 | 610 | 611 | 595 | 611 | 1,500 | 152.75 |
| 2008-10-30 | 620 | 620 | 590 | 610 | 2,600 | 152.50 |
| 2008-10-29 | 590 | 600 | 580 | 580 | 3,100 | 145 |
| 2008-10-28 | 541 | 585 | 539 | 585 | 2,800 | 146.25 |
| 2008-10-27 | 570 | 570 | 541 | 541 | 5,100 | 135.25 |
| 2008-10-24 | 630 | 630 | 571 | 591 | 1,900 | 147.75 |
| 2008-10-23 | 620 | 635 | 620 | 635 | 200 | 158.75 |
| 2008-10-22 | 610 | 610 | 606 | 606 | 1,100 | 151.50 |
| 2008-10-21 | 620 | 620 | 620 | 620 | 1,600 | 155 |
| 2008-10-20 | 632 | 632 | 594 | 601 | 700 | 150.25 |
| 2008-10-17 | 601 | 625 | 601 | 625 | 5,400 | 156.25 |
| 2008-10-16 | 550 | 590 | 550 | 590 | 1,500 | 147.50 |
| 2008-10-15 | 650 | 650 | 555 | 570 | 5,800 | 142.50 |
| 2008-10-14 | 648 | 675 | 640 | 640 | 4,300 | 160 |
| 2008-10-10 | 555 | 638 | 550 | 638 | 7,400 | 159.50 |
| 2008-10-09 | 611 | 635 | 611 | 635 | 3,400 | 158.75 |
| 2008-10-08 | 630 | 631 | 610 | 611 | 3,800 | 152.75 |
| 2008-10-07 | 620 | 660 | 620 | 660 | 4,500 | 165 |
| 2008-10-06 | 700 | 704 | 690 | 700 | 4,600 | 175 |
| 2008-10-03 | 711 | 731 | 710 | 710 | 1,900 | 177.50 |
| 2008-10-01 | 720 | 722 | 717 | 720 | 900 | 180 |
| 2008-09-30 | 742 | 742 | 740 | 740 | 1,100 | 185 |
| 2008-09-29 | 760 | 760 | 736 | 736 | 1,300 | 184 |
| 2008-09-26 | 738 | 738 | 728 | 730 | 1,500 | 182.50 |
| 2008-09-25 | 726 | 726 | 726 | 726 | 500 | 181.50 |
| 2008-09-24 | 720 | 726 | 720 | 726 | 5,500 | 181.50 |
| 2008-09-22 | 730 | 732 | 721 | 721 | 1,300 | 180.25 |
| 2008-09-19 | 725 | 730 | 718 | 730 | 2,100 | 182.50 |
| 2008-09-18 | 744 | 744 | 705 | 705 | 1,500 | 176.25 |
| 2008-09-17 | 759 | 759 | 746 | 754 | 1,200 | 188.50 |
| 2008-09-16 | 724 | 745 | 723 | 745 | 1,900 | 186.25 |
| 2008-09-12 | 760 | 760 | 758 | 758 | 400 | 189.50 |
| 2008-09-08 | 732 | 761 | 732 | 761 | 1,200 | 190.25 |
| 2008-09-03 | 742 | 742 | 742 | 742 | 800 | 185.50 |
| 2008-09-01 | 768 | 768 | 768 | 768 | 100 | 192 |
| 2008-08-29 | 750 | 770 | 745 | 770 | 1,500 | 192.50 |
| 2008-08-28 | 739 | 750 | 739 | 750 | 300 | 187.50 |
| 2008-08-27 | 730 | 730 | 720 | 730 | 1,500 | 182.50 |
| 2008-08-26 | 750 | 750 | 731 | 745 | 900 | 186.25 |
| 2008-08-25 | 769 | 769 | 759 | 759 | 500 | 189.75 |
| 2008-08-21 | 760 | 770 | 759 | 770 | 800 | 192.50 |
| 2008-08-19 | 755 | 755 | 755 | 755 | 100 | 188.75 |
| 2008-08-18 | 791 | 791 | 746 | 755 | 3,200 | 188.75 |
| 2008-08-15 | 793 | 800 | 793 | 796 | 4,500 | 199 |
| 2008-08-14 | 802 | 816 | 800 | 808 | 900 | 202 |
| 2008-08-13 | 816 | 816 | 816 | 816 | 300 | 204 |
| 2008-08-12 | 797 | 797 | 796 | 796 | 200 | 199 |
| 2008-08-11 | 802 | 810 | 802 | 803 | 900 | 200.75 |
| 2008-08-08 | 807 | 807 | 806 | 806 | 500 | 201.50 |
| 2008-08-07 | 810 | 810 | 810 | 810 | 400 | 202.50 |
| 2008-08-06 | 803 | 808 | 800 | 802 | 2,700 | 200.50 |
| 2008-08-05 | 804 | 820 | 804 | 820 | 1,300 | 205 |
| 2008-08-04 | 820 | 835 | 809 | 809 | 1,800 | 202.25 |
| 2008-08-01 | 820 | 820 | 820 | 820 | 800 | 205 |
| 2008-07-31 | 889 | 889 | 820 | 820 | 61,900 | 205 |
| 2008-07-30 | 788 | 789 | 785 | 789 | 1,000 | 197.25 |
| 2008-07-29 | 783 | 783 | 777 | 780 | 700 | 195 |
| 2008-07-28 | 788 | 788 | 774 | 774 | 300 | 193.50 |
| 2008-07-25 | 776 | 780 | 776 | 780 | 200 | 195 |
| 2008-07-24 | 780 | 780 | 774 | 774 | 2,300 | 193.50 |
| 2008-07-23 | 798 | 798 | 780 | 780 | 2,000 | 195 |
| 2008-07-22 | 798 | 798 | 798 | 798 | 100 | 199.50 |
| 2008-07-18 | 790 | 800 | 788 | 798 | 1,900 | 199.50 |
| 2008-07-17 | 788 | 790 | 780 | 790 | 2,200 | 197.50 |
| 2008-07-16 | 786 | 786 | 775 | 777 | 700 | 194.25 |
| 2008-07-15 | 824 | 824 | 786 | 786 | 2,800 | 196.50 |
| 2008-07-14 | 800 | 800 | 796 | 796 | 600 | 199 |
| 2008-07-11 | 796 | 796 | 793 | 793 | 200 | 198.25 |
| 2008-07-10 | 787 | 797 | 786 | 797 | 300 | 199.25 |
| 2008-07-09 | 800 | 800 | 800 | 800 | 300 | 200 |
| 2008-07-08 | 777 | 799 | 777 | 799 | 900 | 199.75 |
| 2008-07-07 | 773 | 775 | 773 | 775 | 300 | 193.75 |
| 2008-07-04 | 800 | 800 | 772 | 775 | 1,300 | 193.75 |
| 2008-07-02 | 771 | 785 | 771 | 785 | 12,600 | 196.25 |
| 2008-07-01 | 775 | 786 | 770 | 786 | 3,100 | 196.50 |
| 2008-06-30 | 839 | 839 | 815 | 815 | 3,900 | 203.75 |
| 2008-06-27 | 801 | 811 | 800 | 801 | 3,700 | 200.25 |
| 2008-06-26 | 832 | 832 | 820 | 831 | 1,200 | 207.75 |
| 2008-06-23 | 845 | 845 | 840 | 840 | 1,800 | 210 |
| 2008-06-20 | 846 | 846 | 845 | 845 | 300 | 211.25 |
| 2008-06-19 | 850 | 850 | 846 | 846 | 400 | 211.50 |
| 2008-06-18 | 840 | 850 | 835 | 845 | 1,400 | 211.25 |
| 2008-06-17 | 830 | 838 | 830 | 838 | 4,600 | 209.50 |
| 2008-06-16 | 850 | 860 | 850 | 850 | 1,800 | 212.50 |
| 2008-06-13 | 847 | 850 | 847 | 850 | 1,300 | 212.50 |
| 2008-06-12 | 848 | 848 | 837 | 846 | 600 | 211.50 |
| 2008-06-11 | 860 | 860 | 846 | 846 | 2,500 | 211.50 |
| 2008-06-10 | 856 | 876 | 856 | 876 | 1,500 | 219 |
| 2008-06-09 | 859 | 874 | 850 | 874 | 1,500 | 218.50 |
| 2008-06-06 | 849 | 860 | 840 | 860 | 2,500 | 215 |
| 2008-06-05 | 845 | 845 | 835 | 835 | 200 | 208.75 |
| 2008-06-04 | 829 | 835 | 829 | 835 | 600 | 208.75 |
| 2008-06-03 | 820 | 840 | 820 | 821 | 7,800 | 205.25 |
| 2008-06-02 | 838 | 840 | 838 | 840 | 1,000 | 210 |
| 2008-05-30 | 846 | 846 | 831 | 831 | 3,200 | 207.75 |
| 2008-05-29 | 825 | 829 | 822 | 822 | 1,200 | 205.50 |
| 2008-05-28 | 822 | 830 | 815 | 815 | 4,200 | 203.75 |
| 2008-05-27 | 840 | 840 | 835 | 835 | 200 | 208.75 |
| 2008-05-26 | 840 | 843 | 840 | 840 | 700 | 210 |
| 2008-05-23 | 850 | 850 | 831 | 831 | 1,400 | 207.75 |
| 2008-05-22 | 820 | 850 | 820 | 830 | 1,900 | 207.50 |
| 2008-05-21 | 840 | 840 | 820 | 830 | 2,100 | 207.50 |
| 2008-05-20 | 860 | 860 | 830 | 840 | 800 | 210 |
| 2008-05-19 | 856 | 856 | 848 | 848 | 1,700 | 212 |
| 2008-05-16 | 850 | 875 | 850 | 865 | 2,000 | 216.25 |
| 2008-05-15 | 850 | 850 | 849 | 850 | 3,400 | 212.50 |
| 2008-05-14 | 848 | 848 | 830 | 830 | 1,100 | 207.50 |
| 2008-05-13 | 817 | 837 | 815 | 828 | 2,100 | 207 |
| 2008-05-12 | 811 | 827 | 811 | 815 | 1,700 | 203.75 |
| 2008-05-09 | 805 | 811 | 805 | 805 | 4,800 | 201.25 |
| 2008-05-08 | 799 | 802 | 798 | 801 | 800 | 200.25 |
| 2008-05-07 | 794 | 809 | 785 | 809 | 1,500 | 202.25 |
| 2008-05-02 | 790 | 795 | 789 | 795 | 800 | 198.75 |
| 2008-05-01 | 773 | 795 | 773 | 795 | 1,600 | 198.75 |
| 2008-04-30 | 790 | 790 | 771 | 771 | 4,300 | 192.75 |
| 2008-04-28 | 797 | 798 | 772 | 789 | 1,300 | 197.25 |
| 2008-04-25 | 784 | 785 | 765 | 767 | 3,200 | 191.75 |
| 2008-04-24 | 794 | 794 | 774 | 784 | 3,900 | 196 |
| 2008-04-23 | 804 | 804 | 774 | 774 | 3,300 | 193.50 |
| 2008-04-22 | 810 | 810 | 805 | 805 | 1,100 | 201.25 |
| 2008-04-21 | 795 | 812 | 780 | 808 | 2,900 | 202 |
| 2008-04-18 | 772 | 790 | 772 | 773 | 2,800 | 193.25 |
| 2008-04-17 | 755 | 771 | 755 | 769 | 1,000 | 192.25 |
| 2008-04-16 | 757 | 770 | 750 | 750 | 3,500 | 187.50 |
| 2008-04-15 | 775 | 777 | 775 | 776 | 400 | 194 |
| 2008-04-14 | 755 | 768 | 755 | 768 | 300 | 192 |
| 2008-04-11 | 750 | 750 | 750 | 750 | 1,300 | 187.50 |
| 2008-04-10 | 756 | 756 | 732 | 742 | 3,800 | 185.50 |
| 2008-04-09 | 766 | 777 | 766 | 776 | 700 | 194 |
| 2008-04-08 | 777 | 779 | 772 | 772 | 3,400 | 193 |
| 2008-04-07 | 778 | 801 | 772 | 779 | 3,400 | 194.75 |
| 2008-04-04 | 778 | 805 | 775 | 777 | 7,400 | 194.25 |
| 2008-04-03 | 744 | 775 | 744 | 775 | 2,100 | 193.75 |
| 2008-04-02 | 734 | 735 | 734 | 735 | 1,100 | 183.75 |
| 2008-04-01 | 726 | 726 | 724 | 724 | 300 | 181 |
| 2008-03-31 | 730 | 730 | 726 | 726 | 1,400 | 181.50 |
| 2008-03-28 | 730 | 730 | 727 | 727 | 2,800 | 181.75 |
| 2008-03-27 | 735 | 740 | 735 | 740 | 700 | 185 |
| 2008-03-26 | 722 | 732 | 722 | 732 | 600 | 183 |
| 2008-03-25 | 721 | 721 | 721 | 721 | 100 | 180.25 |
| 2008-03-24 | 720 | 730 | 720 | 721 | 2,900 | 180.25 |
| 2008-03-21 | 722 | 725 | 719 | 721 | 3,400 | 180.25 |
| 2008-03-19 | 730 | 740 | 722 | 722 | 2,100 | 180.50 |
| 2008-03-18 | 720 | 745 | 710 | 720 | 12,800 | 180 |
| 2008-03-17 | 730 | 730 | 715 | 715 | 3,900 | 178.75 |
| 2008-03-14 | 730 | 730 | 730 | 730 | 200 | 182.50 |
| 2008-03-13 | 740 | 740 | 730 | 730 | 700 | 182.50 |
| 2008-03-11 | 722 | 745 | 722 | 745 | 800 | 186.25 |
| 2008-03-10 | 772 | 772 | 720 | 720 | 1,600 | 180 |
| 2008-03-07 | 744 | 744 | 743 | 743 | 1,000 | 185.75 |
| 2008-03-05 | 749 | 750 | 749 | 750 | 500 | 187.50 |
| 2008-03-04 | 749 | 749 | 749 | 749 | 100 | 187.25 |
| 2008-03-03 | 737 | 737 | 726 | 726 | 2,300 | 181.50 |
| 2008-02-29 | 766 | 766 | 750 | 750 | 2,800 | 187.50 |
| 2008-02-28 | 755 | 770 | 755 | 756 | 900 | 189 |
| 2008-02-27 | 770 | 770 | 765 | 765 | 500 | 191.25 |
| 2008-02-26 | 752 | 765 | 752 | 765 | 300 | 191.25 |
| 2008-02-25 | 745 | 752 | 745 | 752 | 400 | 188 |
| 2008-02-22 | 743 | 760 | 732 | 732 | 2,800 | 183 |
| 2008-02-21 | 740 | 759 | 740 | 746 | 1,400 | 186.50 |
| 2008-02-20 | 735 | 740 | 735 | 740 | 5,600 | 185 |
| 2008-02-19 | 732 | 742 | 731 | 735 | 6,900 | 183.75 |
| 2008-02-18 | 759 | 762 | 743 | 762 | 3,500 | 190.50 |
| 2008-02-15 | 743 | 759 | 739 | 759 | 6,500 | 189.75 |
| 2008-02-14 | 771 | 771 | 743 | 743 | 700 | 185.75 |
| 2008-02-12 | 728 | 748 | 728 | 731 | 6,800 | 182.75 |
| 2008-02-08 | 753 | 753 | 740 | 741 | 4,500 | 185.25 |
| 2008-02-07 | 759 | 759 | 752 | 755 | 2,200 | 188.75 |
| 2008-02-06 | 758 | 768 | 753 | 768 | 2,300 | 192 |
| 2008-02-05 | 774 | 774 | 768 | 768 | 600 | 192 |
| 2008-02-04 | 765 | 800 | 755 | 756 | 3,900 | 189 |
| 2008-02-01 | 755 | 755 | 755 | 755 | 600 | 188.75 |
| 2008-01-31 | 772 | 775 | 746 | 752 | 4,500 | 188 |
| 2008-01-30 | 751 | 770 | 751 | 765 | 1,000 | 191.25 |
| 2008-01-29 | 736 | 759 | 736 | 751 | 500 | 187.75 |
| 2008-01-28 | 740 | 760 | 740 | 750 | 1,100 | 187.50 |
| 2008-01-25 | 717 | 750 | 717 | 732 | 5,800 | 183 |
| 2008-01-24 | 725 | 738 | 712 | 712 | 3,600 | 178 |
| 2008-01-23 | 749 | 765 | 703 | 715 | 4,100 | 178.75 |
| 2008-01-22 | 805 | 805 | 749 | 749 | 6,700 | 187.25 |
| 2008-01-21 | 839 | 839 | 821 | 830 | 1,300 | 207.50 |
| 2008-01-18 | 833 | 835 | 830 | 830 | 1,500 | 207.50 |
| 2008-01-17 | 831 | 831 | 821 | 826 | 1,200 | 206.50 |
| 2008-01-16 | 849 | 849 | 831 | 831 | 7,500 | 207.75 |
| 2008-01-15 | 869 | 869 | 848 | 849 | 4,300 | 212.25 |
| 2008-01-11 | 852 | 852 | 849 | 849 | 5,200 | 212.25 |
| 2008-01-10 | 852 | 853 | 852 | 852 | 7,500 | 213 |
| 2008-01-09 | 849 | 850 | 845 | 850 | 400 | 212.50 |
| 2008-01-08 | 850 | 850 | 849 | 849 | 600 | 212.25 |
| 2008-01-07 | 852 | 852 | 841 | 841 | 500 | 210.25 |
| 2008-01-04 | 837 | 849 | 833 | 849 | 4,500 | 212.25 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
