6279 (株)瑞光 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 788 | 795 | 770 | 780 | 6,200 | 195 |
| 2009-12-29 | 777 | 778 | 777 | 778 | 400 | 194.50 |
| 2009-12-28 | 745 | 750 | 745 | 750 | 400 | 187.50 |
| 2009-12-25 | 750 | 752 | 745 | 745 | 3,700 | 186.25 |
| 2009-12-24 | 745 | 750 | 745 | 750 | 2,600 | 187.50 |
| 2009-12-22 | 732 | 745 | 732 | 745 | 800 | 186.25 |
| 2009-12-21 | 730 | 730 | 730 | 730 | 200 | 182.50 |
| 2009-12-18 | 730 | 750 | 730 | 750 | 300 | 187.50 |
| 2009-12-17 | 725 | 730 | 725 | 730 | 4,900 | 182.50 |
| 2009-12-16 | 751 | 751 | 730 | 735 | 1,800 | 183.75 |
| 2009-12-15 | 753 | 753 | 753 | 753 | 300 | 188.25 |
| 2009-12-14 | 780 | 780 | 753 | 753 | 500 | 188.25 |
| 2009-12-11 | 749 | 765 | 745 | 750 | 1,400 | 187.50 |
| 2009-12-10 | 761 | 761 | 753 | 753 | 500 | 188.25 |
| 2009-12-08 | 761 | 762 | 761 | 762 | 1,300 | 190.50 |
| 2009-12-07 | 755 | 765 | 755 | 760 | 29,400 | 190 |
| 2009-12-04 | 765 | 765 | 765 | 765 | 400 | 191.25 |
| 2009-12-03 | 765 | 766 | 762 | 765 | 20,100 | 191.25 |
| 2009-12-02 | 765 | 765 | 755 | 755 | 6,700 | 188.75 |
| 2009-12-01 | 760 | 760 | 755 | 760 | 1,500 | 190 |
| 2009-11-30 | 765 | 765 | 721 | 765 | 8,800 | 191.25 |
| 2009-11-27 | 750 | 753 | 750 | 750 | 2,100 | 187.50 |
| 2009-11-26 | 760 | 761 | 760 | 760 | 800 | 190 |
| 2009-11-25 | 760 | 760 | 746 | 760 | 900 | 190 |
| 2009-11-24 | 764 | 765 | 764 | 765 | 1,000 | 191.25 |
| 2009-11-20 | 740 | 764 | 740 | 764 | 2,800 | 191 |
| 2009-11-19 | 744 | 745 | 740 | 745 | 1,300 | 186.25 |
| 2009-11-18 | 755 | 756 | 748 | 756 | 4,300 | 189 |
| 2009-11-16 | 754 | 754 | 754 | 754 | 300 | 188.50 |
| 2009-11-13 | 752 | 760 | 742 | 760 | 1,900 | 190 |
| 2009-11-12 | 762 | 762 | 753 | 753 | 1,900 | 188.25 |
| 2009-11-11 | 763 | 763 | 762 | 762 | 1,100 | 190.50 |
| 2009-11-10 | 764 | 765 | 764 | 764 | 1,100 | 191 |
| 2009-11-09 | 765 | 765 | 762 | 762 | 2,600 | 190.50 |
| 2009-11-06 | 764 | 764 | 761 | 761 | 700 | 190.25 |
| 2009-11-05 | 761 | 765 | 761 | 761 | 600 | 190.25 |
| 2009-11-04 | 760 | 765 | 760 | 765 | 8,500 | 191.25 |
| 2009-11-02 | 760 | 765 | 760 | 761 | 4,000 | 190.25 |
| 2009-10-30 | 765 | 765 | 762 | 765 | 23,500 | 191.25 |
| 2009-10-29 | 763 | 765 | 760 | 762 | 1,600 | 190.50 |
| 2009-10-28 | 765 | 765 | 760 | 764 | 3,400 | 191 |
| 2009-10-27 | 755 | 765 | 755 | 761 | 3,500 | 190.25 |
| 2009-10-26 | 766 | 785 | 765 | 765 | 2,900 | 191.25 |
| 2009-10-23 | 762 | 769 | 760 | 765 | 9,100 | 191.25 |
| 2009-10-22 | 762 | 762 | 760 | 760 | 900 | 190 |
| 2009-10-21 | 767 | 769 | 761 | 762 | 1,300 | 190.50 |
| 2009-10-20 | 772 | 772 | 760 | 765 | 6,400 | 191.25 |
| 2009-10-19 | 785 | 785 | 770 | 770 | 1,100 | 192.50 |
| 2009-10-16 | 781 | 781 | 761 | 777 | 3,000 | 194.25 |
| 2009-10-15 | 762 | 765 | 761 | 761 | 6,000 | 190.25 |
| 2009-10-14 | 775 | 780 | 760 | 760 | 6,100 | 190 |
| 2009-10-13 | 780 | 800 | 775 | 780 | 7,700 | 195 |
| 2009-10-09 | 771 | 771 | 754 | 769 | 15,000 | 192.25 |
| 2009-10-08 | 775 | 790 | 765 | 783 | 1,600 | 195.75 |
| 2009-10-07 | 777 | 777 | 764 | 765 | 15,700 | 191.25 |
| 2009-10-06 | 770 | 784 | 770 | 780 | 2,000 | 195 |
| 2009-10-05 | 770 | 770 | 760 | 760 | 1,000 | 190 |
| 2009-10-02 | 790 | 790 | 761 | 784 | 2,600 | 196 |
| 2009-10-01 | 795 | 795 | 795 | 795 | 1,000 | 198.75 |
| 2009-09-30 | 799 | 812 | 790 | 810 | 12,500 | 202.50 |
| 2009-09-29 | 780 | 798 | 780 | 790 | 7,100 | 197.50 |
| 2009-09-28 | 777 | 780 | 755 | 761 | 3,300 | 190.25 |
| 2009-09-25 | 760 | 780 | 760 | 780 | 1,900 | 195 |
| 2009-09-24 | 768 | 780 | 760 | 780 | 7,000 | 195 |
| 2009-09-18 | 775 | 775 | 755 | 759 | 5,400 | 189.75 |
| 2009-09-17 | 770 | 772 | 770 | 772 | 700 | 193 |
| 2009-09-16 | 760 | 770 | 760 | 770 | 1,400 | 192.50 |
| 2009-09-15 | 751 | 756 | 750 | 756 | 2,400 | 189 |
| 2009-09-14 | 752 | 760 | 752 | 756 | 900 | 189 |
| 2009-09-11 | 760 | 760 | 760 | 760 | 1,400 | 190 |
| 2009-09-10 | 760 | 770 | 760 | 760 | 700 | 190 |
| 2009-09-09 | 751 | 760 | 751 | 756 | 2,000 | 189 |
| 2009-09-08 | 754 | 760 | 754 | 760 | 600 | 190 |
| 2009-09-07 | 742 | 743 | 742 | 743 | 1,900 | 185.75 |
| 2009-09-04 | 764 | 764 | 760 | 760 | 2,400 | 190 |
| 2009-09-03 | 765 | 765 | 765 | 765 | 100 | 191.25 |
| 2009-09-02 | 792 | 792 | 762 | 770 | 1,100 | 192.50 |
| 2009-09-01 | 764 | 784 | 764 | 784 | 200 | 196 |
| 2009-08-31 | 809 | 809 | 744 | 754 | 3,000 | 188.50 |
| 2009-08-28 | 753 | 770 | 752 | 770 | 2,600 | 192.50 |
| 2009-08-27 | 750 | 755 | 745 | 753 | 1,300 | 188.25 |
| 2009-08-26 | 745 | 745 | 745 | 745 | 700 | 186.25 |
| 2009-08-25 | 747 | 747 | 730 | 743 | 7,300 | 185.75 |
| 2009-08-24 | 745 | 745 | 740 | 745 | 11,300 | 186.25 |
| 2009-08-21 | 743 | 744 | 740 | 741 | 2,600 | 185.25 |
| 2009-08-20 | 735 | 735 | 735 | 735 | 200 | 183.75 |
| 2009-08-19 | 739 | 739 | 729 | 729 | 500 | 182.25 |
| 2009-08-18 | 730 | 730 | 700 | 730 | 3,000 | 182.50 |
| 2009-08-17 | 729 | 737 | 729 | 732 | 1,200 | 183 |
| 2009-08-14 | 736 | 740 | 713 | 740 | 3,800 | 185 |
| 2009-08-13 | 730 | 738 | 730 | 738 | 600 | 184.50 |
| 2009-08-12 | 737 | 738 | 735 | 735 | 1,100 | 183.75 |
| 2009-08-11 | 735 | 739 | 735 | 739 | 2,400 | 184.75 |
| 2009-08-10 | 725 | 725 | 725 | 725 | 3,200 | 181.25 |
| 2009-08-07 | 746 | 746 | 725 | 725 | 3,300 | 181.25 |
| 2009-08-06 | 728 | 735 | 727 | 727 | 300 | 181.75 |
| 2009-08-05 | 750 | 750 | 735 | 735 | 1,400 | 183.75 |
| 2009-08-04 | 735 | 740 | 735 | 740 | 400 | 185 |
| 2009-08-03 | 745 | 745 | 734 | 740 | 2,700 | 185 |
| 2009-07-31 | 731 | 742 | 731 | 735 | 1,800 | 183.75 |
| 2009-07-30 | 730 | 739 | 726 | 739 | 900 | 184.75 |
| 2009-07-29 | 722 | 728 | 722 | 728 | 1,200 | 182 |
| 2009-07-28 | 725 | 725 | 720 | 722 | 1,100 | 180.50 |
| 2009-07-27 | 722 | 725 | 722 | 725 | 400 | 181.25 |
| 2009-07-24 | 710 | 725 | 710 | 720 | 600 | 180 |
| 2009-07-23 | 710 | 710 | 710 | 710 | 100 | 177.50 |
| 2009-07-22 | 714 | 714 | 700 | 710 | 2,000 | 177.50 |
| 2009-07-21 | 710 | 736 | 710 | 714 | 1,800 | 178.50 |
| 2009-07-17 | 710 | 720 | 710 | 718 | 600 | 179.50 |
| 2009-07-16 | 715 | 715 | 699 | 700 | 5,700 | 175 |
| 2009-07-15 | 730 | 730 | 700 | 700 | 3,600 | 175 |
| 2009-07-14 | 695 | 695 | 690 | 690 | 3,400 | 172.50 |
| 2009-07-13 | 716 | 716 | 695 | 695 | 2,000 | 173.75 |
| 2009-07-10 | 719 | 730 | 719 | 729 | 1,700 | 182.25 |
| 2009-07-09 | 730 | 740 | 720 | 729 | 2,800 | 182.25 |
| 2009-07-08 | 721 | 722 | 721 | 721 | 1,400 | 180.25 |
| 2009-07-07 | 740 | 740 | 740 | 740 | 3,100 | 185 |
| 2009-07-06 | 740 | 741 | 740 | 741 | 1,600 | 185.25 |
| 2009-07-03 | 739 | 740 | 732 | 740 | 700 | 185 |
| 2009-07-02 | 745 | 745 | 745 | 745 | 100 | 186.25 |
| 2009-07-01 | 741 | 741 | 735 | 735 | 800 | 183.75 |
| 2009-06-30 | 748 | 748 | 734 | 734 | 4,300 | 183.50 |
| 2009-06-29 | 713 | 713 | 710 | 710 | 1,800 | 177.50 |
| 2009-06-26 | 710 | 715 | 710 | 715 | 2,400 | 178.75 |
| 2009-06-25 | 707 | 710 | 707 | 710 | 1,300 | 177.50 |
| 2009-06-24 | 709 | 709 | 700 | 700 | 2,100 | 175 |
| 2009-06-23 | 690 | 710 | 690 | 710 | 2,400 | 177.50 |
| 2009-06-22 | 680 | 700 | 670 | 700 | 5,300 | 175 |
| 2009-06-19 | 670 | 681 | 670 | 680 | 2,500 | 170 |
| 2009-06-18 | 650 | 670 | 650 | 670 | 10,100 | 167.50 |
| 2009-06-17 | 645 | 648 | 645 | 646 | 9,200 | 161.50 |
| 2009-06-16 | 649 | 649 | 648 | 649 | 700 | 162.25 |
| 2009-06-15 | 649 | 649 | 646 | 649 | 2,800 | 162.25 |
| 2009-06-12 | 657 | 657 | 646 | 650 | 2,900 | 162.50 |
| 2009-06-11 | 647 | 650 | 641 | 645 | 11,000 | 161.25 |
| 2009-06-10 | 647 | 647 | 640 | 644 | 1,700 | 161 |
| 2009-06-09 | 639 | 645 | 637 | 639 | 13,600 | 159.75 |
| 2009-06-08 | 635 | 641 | 635 | 637 | 7,400 | 159.25 |
| 2009-06-05 | 635 | 642 | 634 | 634 | 6,900 | 158.50 |
| 2009-06-04 | 641 | 641 | 633 | 633 | 2,800 | 158.25 |
| 2009-06-03 | 641 | 648 | 635 | 635 | 16,400 | 158.75 |
| 2009-06-02 | 644 | 644 | 642 | 642 | 800 | 160.50 |
| 2009-06-01 | 642 | 647 | 642 | 642 | 1,900 | 160.50 |
| 2009-05-29 | 650 | 650 | 640 | 641 | 5,800 | 160.25 |
| 2009-05-28 | 640 | 640 | 638 | 640 | 2,500 | 160 |
| 2009-05-27 | 640 | 640 | 638 | 638 | 1,900 | 159.50 |
| 2009-05-26 | 640 | 640 | 636 | 636 | 10,100 | 159 |
| 2009-05-25 | 640 | 643 | 639 | 639 | 1,600 | 159.75 |
| 2009-05-22 | 638 | 650 | 638 | 650 | 20,400 | 162.50 |
| 2009-05-21 | 640 | 640 | 639 | 639 | 300 | 159.75 |
| 2009-05-20 | 640 | 640 | 635 | 635 | 2,000 | 158.75 |
| 2009-05-19 | 633 | 640 | 633 | 636 | 2,500 | 159 |
| 2009-05-18 | 640 | 640 | 633 | 633 | 1,600 | 158.25 |
| 2009-05-15 | 640 | 640 | 633 | 634 | 13,300 | 158.50 |
| 2009-05-14 | 653 | 653 | 640 | 640 | 7,900 | 160 |
| 2009-05-13 | 635 | 645 | 635 | 640 | 1,800 | 160 |
| 2009-05-12 | 631 | 640 | 631 | 640 | 8,400 | 160 |
| 2009-05-11 | 635 | 640 | 635 | 640 | 400 | 160 |
| 2009-05-08 | 640 | 640 | 630 | 632 | 3,900 | 158 |
| 2009-05-07 | 630 | 640 | 630 | 635 | 2,100 | 158.75 |
| 2009-05-01 | 640 | 640 | 620 | 622 | 4,200 | 155.50 |
| 2009-04-30 | 650 | 650 | 645 | 649 | 1,000 | 162.25 |
| 2009-04-28 | 643 | 651 | 643 | 650 | 800 | 162.50 |
| 2009-04-27 | 640 | 650 | 640 | 650 | 200 | 162.50 |
| 2009-04-24 | 640 | 640 | 640 | 640 | 100 | 160 |
| 2009-04-23 | 650 | 650 | 640 | 640 | 1,300 | 160 |
| 2009-04-22 | 662 | 662 | 640 | 640 | 1,900 | 160 |
| 2009-04-21 | 625 | 625 | 625 | 625 | 200 | 156.25 |
| 2009-04-20 | 640 | 640 | 640 | 640 | 900 | 160 |
| 2009-04-17 | 631 | 640 | 631 | 640 | 1,000 | 160 |
| 2009-04-16 | 641 | 645 | 640 | 645 | 3,100 | 161.25 |
| 2009-04-15 | 640 | 640 | 640 | 640 | 100 | 160 |
| 2009-04-14 | 640 | 640 | 640 | 640 | 400 | 160 |
| 2009-04-13 | 630 | 640 | 630 | 640 | 900 | 160 |
| 2009-04-10 | 638 | 638 | 638 | 638 | 100 | 159.50 |
| 2009-04-09 | 635 | 635 | 628 | 628 | 300 | 157 |
| 2009-04-08 | 625 | 628 | 624 | 626 | 7,500 | 156.50 |
| 2009-04-07 | 657 | 659 | 625 | 625 | 14,900 | 156.25 |
| 2009-04-06 | 637 | 637 | 637 | 637 | 500 | 159.25 |
| 2009-04-03 | 640 | 640 | 637 | 637 | 400 | 159.25 |
| 2009-04-01 | 635 | 650 | 635 | 635 | 2,900 | 158.75 |
| 2009-03-31 | 635 | 637 | 632 | 635 | 4,100 | 158.75 |
| 2009-03-30 | 636 | 636 | 634 | 635 | 2,200 | 158.75 |
| 2009-03-27 | 630 | 635 | 630 | 635 | 600 | 158.75 |
| 2009-03-26 | 624 | 630 | 622 | 630 | 1,200 | 157.50 |
| 2009-03-25 | 630 | 631 | 630 | 630 | 800 | 157.50 |
| 2009-03-24 | 620 | 631 | 615 | 630 | 71,400 | 157.50 |
| 2009-03-23 | 620 | 621 | 620 | 620 | 12,100 | 155 |
| 2009-03-19 | 620 | 620 | 620 | 620 | 19,700 | 155 |
| 2009-03-18 | 616 | 620 | 616 | 620 | 300 | 155 |
| 2009-03-17 | 620 | 620 | 614 | 614 | 5,400 | 153.50 |
| 2009-03-16 | 620 | 620 | 620 | 620 | 100 | 155 |
| 2009-03-13 | 620 | 620 | 612 | 615 | 22,700 | 153.75 |
| 2009-03-12 | 615 | 615 | 615 | 615 | 600 | 153.75 |
| 2009-03-11 | 619 | 620 | 619 | 620 | 22,000 | 155 |
| 2009-03-10 | 616 | 616 | 610 | 610 | 300 | 152.50 |
| 2009-03-09 | 620 | 620 | 616 | 616 | 2,400 | 154 |
| 2009-03-06 | 616 | 620 | 615 | 620 | 1,600 | 155 |
| 2009-03-05 | 620 | 620 | 616 | 620 | 2,000 | 155 |
| 2009-03-04 | 620 | 620 | 620 | 620 | 200 | 155 |
| 2009-03-03 | 616 | 616 | 610 | 610 | 800 | 152.50 |
| 2009-03-02 | 615 | 615 | 615 | 615 | 300 | 153.75 |
| 2009-02-27 | 621 | 621 | 611 | 620 | 4,200 | 155 |
| 2009-02-26 | 614 | 614 | 610 | 611 | 1,300 | 152.75 |
| 2009-02-25 | 615 | 615 | 615 | 615 | 200 | 153.75 |
| 2009-02-24 | 620 | 620 | 619 | 620 | 500 | 155 |
| 2009-02-23 | 620 | 625 | 615 | 625 | 2,800 | 156.25 |
| 2009-02-20 | 620 | 620 | 620 | 620 | 300 | 155 |
| 2009-02-19 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 2009-02-18 | 635 | 635 | 615 | 615 | 700 | 153.75 |
| 2009-02-17 | 647 | 647 | 625 | 625 | 1,900 | 156.25 |
| 2009-02-16 | 648 | 649 | 646 | 646 | 900 | 161.50 |
| 2009-02-13 | 650 | 657 | 647 | 652 | 1,300 | 163 |
| 2009-02-12 | 650 | 652 | 650 | 650 | 1,500 | 162.50 |
| 2009-02-10 | 650 | 651 | 650 | 651 | 600 | 162.75 |
| 2009-02-09 | 652 | 652 | 650 | 650 | 800 | 162.50 |
| 2009-02-06 | 655 | 655 | 651 | 652 | 2,100 | 163 |
| 2009-02-05 | 658 | 658 | 652 | 652 | 2,200 | 163 |
| 2009-02-04 | 651 | 668 | 651 | 668 | 1,100 | 167 |
| 2009-02-03 | 652 | 670 | 652 | 657 | 900 | 164.25 |
| 2009-02-02 | 651 | 674 | 651 | 658 | 27,300 | 164.50 |
| 2009-01-30 | 670 | 670 | 660 | 661 | 3,100 | 165.25 |
| 2009-01-29 | 670 | 675 | 670 | 674 | 4,200 | 168.50 |
| 2009-01-28 | 683 | 683 | 674 | 682 | 1,000 | 170.50 |
| 2009-01-27 | 675 | 675 | 674 | 674 | 5,400 | 168.50 |
| 2009-01-26 | 670 | 670 | 670 | 670 | 1,100 | 167.50 |
| 2009-01-23 | 676 | 676 | 670 | 674 | 4,600 | 168.50 |
| 2009-01-22 | 680 | 680 | 675 | 675 | 2,200 | 168.75 |
| 2009-01-21 | 680 | 680 | 680 | 680 | 2,100 | 170 |
| 2009-01-20 | 685 | 685 | 685 | 685 | 1,300 | 171.25 |
| 2009-01-19 | 685 | 690 | 685 | 690 | 1,600 | 172.50 |
| 2009-01-16 | 680 | 690 | 680 | 686 | 2,200 | 171.50 |
| 2009-01-15 | 695 | 695 | 690 | 690 | 2,300 | 172.50 |
| 2009-01-14 | 695 | 696 | 695 | 695 | 8,700 | 173.75 |
| 2009-01-13 | 700 | 700 | 691 | 695 | 10,800 | 173.75 |
| 2009-01-09 | 702 | 702 | 698 | 700 | 19,300 | 175 |
| 2009-01-08 | 700 | 704 | 695 | 702 | 4,300 | 175.50 |
| 2009-01-07 | 702 | 702 | 700 | 701 | 4,600 | 175.25 |
| 2009-01-06 | 700 | 710 | 696 | 702 | 21,600 | 175.50 |
| 2009-01-05 | 695 | 700 | 695 | 700 | 1,500 | 175 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
