6279 (株)瑞光の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,316	1,330	1,288	1,320	29,500	330
2010-12-29	1,300	1,300	1,275	1,298	33,200	324.50
2010-12-28	1,330	1,330	1,300	1,306	39,200	326.50
2010-12-27	1,320	1,345	1,320	1,339	35,100	334.75
2010-12-24	1,290	1,348	1,270	1,348	99,000	337
2010-12-22	1,258	1,400	1,251	1,280	155,300	320
2010-12-21	1,220	1,250	1,202	1,250	55,900	312.50
2010-12-20	1,210	1,250	1,202	1,220	82,200	305
2010-12-17	1,181	1,240	1,173	1,230	131,200	307.50
2010-12-16	1,165	1,247	1,115	1,230	109,300	307.50
2010-12-15	1,054	1,130	1,054	1,113	59,200	278.25
2010-12-14	1,060	1,070	1,041	1,049	40,400	262.25
2010-12-13	990	1,056	963	1,039	53,500	259.75
2010-12-10	912	917	901	915	4,500	228.75
2010-12-09	920	926	888	911	8,400	227.75
2010-12-08	889	922	889	920	12,200	230
2010-12-07	880	885	875	877	21,500	219.25
2010-12-06	846	868	846	868	11,800	217
2010-12-03	850	850	816	845	26,200	211.25
2010-12-02	840	855	840	854	6,400	213.50
2010-12-01	866	866	830	830	18,500	207.50
2010-11-30	850	873	843	859	21,100	214.75
2010-11-29	812	850	803	850	21,200	212.50
2010-11-26	830	830	804	805	10,600	201.25
2010-11-25	810	830	806	830	51,000	207.50
2010-11-24	753	779	749	772	29,400	193
2010-11-22	750	772	750	760	21,200	190
2010-11-19	750	752	741	749	7,500	187.25
2010-11-18	735	742	730	740	13,200	185
2010-11-17	712	731	712	730	3,800	182.50
2010-11-16	728	733	722	725	5,800	181.25
2010-11-15	729	732	727	727	3,300	181.75
2010-11-12	733	733	723	724	4,800	181
2010-11-11	732	733	730	733	6,800	183.25
2010-11-10	724	732	720	732	13,200	183
2010-11-09	707	724	707	724	7,600	181
2010-11-08	701	712	701	707	6,700	176.75
2010-11-05	693	708	693	700	4,000	175
2010-11-04	697	700	692	694	5,600	173.50
2010-11-02	702	715	697	697	3,200	174.25
2010-11-01	718	718	717	717	200	179.25
2010-10-29	697	719	696	719	8,600	179.75
2010-10-28	699	700	693	700	3,500	175
2010-10-27	699	699	697	699	3,900	174.75
2010-10-26	696	701	695	701	3,200	175.25
2010-10-25	699	703	696	696	700	174
2010-10-22	695	699	693	699	1,300	174.75
2010-10-21	696	696	691	692	1,500	173
2010-10-20	695	696	689	689	2,400	172.25
2010-10-19	698	698	696	696	300	174
2010-10-18	706	706	690	699	5,800	174.75
2010-10-15	702	705	699	699	2,400	174.75
2010-10-14	697	706	695	703	6,000	175.75
2010-10-13	703	703	698	700	6,200	175
2010-10-12	715	715	703	703	7,900	175.75
2010-10-08	706	716	705	716	3,900	179
2010-10-07	708	710	705	705	7,200	176.25
2010-10-06	711	714	710	710	8,600	177.50
2010-10-05	720	720	706	710	6,800	177.50
2010-10-04	718	723	717	717	7,900	179.25
2010-10-01	719	723	717	719	6,700	179.75
2010-09-30	735	735	722	723	5,500	180.75
2010-09-29	734	740	721	732	15,300	183
2010-09-28	740	740	725	734	11,800	183.50
2010-09-27	761	762	750	750	15,000	187.50
2010-09-24	766	780	744	745	104,300	186.25
2010-09-22	796	796	796	796	25,700	199
2010-09-21	696	696	696	696	10,500	174
2010-09-17	595	596	595	596	300	149
2010-09-16	590	591	581	591	5,000	147.75
2010-09-15	600	600	591	595	4,000	148.75
2010-09-14	603	603	590	600	3,200	150
2010-09-13	611	612	602	602	2,100	150.50
2010-09-10	604	604	602	602	500	150.50
2010-09-09	600	603	600	603	1,800	150.75
2010-09-08	601	601	597	600	2,000	150
2010-09-07	601	603	600	601	1,100	150.25
2010-09-06	603	603	601	601	900	150.25
2010-09-03	603	603	603	603	400	150.75
2010-09-02	603	603	603	603	500	150.75
2010-09-01	600	618	600	603	1,700	150.75
2010-08-31	602	602	600	600	3,000	150
2010-08-30	616	616	610	610	1,200	152.50
2010-08-27	602	602	602	602	800	150.50
2010-08-26	600	610	600	602	1,700	150.50
2010-08-25	598	598	598	598	300	149.50
2010-08-24	596	597	596	596	1,000	149
2010-08-23	610	610	596	600	4,500	150
2010-08-20	600	610	600	610	1,400	152.50
2010-08-19	600	600	600	600	500	150
2010-08-18	606	608	600	600	2,500	150
2010-08-17	606	614	606	611	9,800	152.75
2010-08-16	610	610	606	608	1,100	152
2010-08-13	602	610	602	610	200	152.50
2010-08-12	611	611	601	604	5,000	151
2010-08-11	612	612	611	611	1,500	152.75
2010-08-10	612	613	612	612	1,400	153
2010-08-09	612	612	611	611	1,100	152.75
2010-08-06	612	612	611	611	700	152.75
2010-08-05	615	615	612	612	1,200	153
2010-08-04	613	615	610	615	3,500	153.75
2010-08-03	615	619	615	617	500	154.25
2010-08-02	613	620	611	613	7,500	153.25
2010-07-30	620	620	608	619	10,000	154.75
2010-07-29	619	620	618	620	600	155
2010-07-28	616	620	614	620	1,900	155
2010-07-27	620	620	616	616	500	154
2010-07-26	620	620	615	615	1,400	153.75
2010-07-23	619	620	608	615	2,600	153.75
2010-07-22	606	620	606	610	4,500	152.50
2010-07-21	610	610	604	608	5,700	152
2010-07-20	620	620	607	610	4,900	152.50
2010-07-16	613	620	613	619	1,100	154.75
2010-07-15	619	620	614	614	7,300	153.50
2010-07-14	615	623	614	620	8,600	155
2010-07-13	616	621	613	614	15,100	153.50
2010-07-12	640	640	610	621	30,500	155.25
2010-07-09	655	655	645	650	2,400	162.50
2010-07-08	650	660	650	651	800	162.75
2010-07-07	660	660	647	650	1,200	162.50
2010-07-06	660	660	660	660	700	165
2010-07-05	640	650	640	650	2,400	162.50
2010-07-01	661	661	621	650	2,300	162.50
2010-06-30	684	684	651	661	7,500	165.25
2010-06-29	693	693	676	676	2,500	169
2010-06-28	682	682	675	680	1,400	170
2010-06-25	687	695	685	686	800	171.50
2010-06-24	696	699	686	690	3,600	172.50
2010-06-23	694	697	676	676	2,100	169
2010-06-22	690	690	690	690	100	172.50
2010-06-21	705	705	675	687	5,100	171.75
2010-06-18	732	732	682	705	5,000	176.25
2010-06-17	685	705	683	705	2,400	176.25
2010-06-16	708	708	700	700	400	175
2010-06-15	673	675	673	675	200	168.75
2010-06-14	689	691	678	678	500	169.50
2010-06-11	679	679	679	679	600	169.75
2010-06-10	670	670	670	670	100	167.50
2010-06-09	662	662	661	661	700	165.25
2010-06-08	660	670	660	661	400	165.25
2010-06-07	660	660	657	660	1,000	165
2010-06-04	661	662	661	662	1,200	165.50
2010-06-03	666	666	655	658	1,700	164.50
2010-06-02	669	669	655	655	2,400	163.75
2010-06-01	671	671	669	669	2,400	167.25
2010-05-31	699	699	680	680	2,700	170
2010-05-28	680	682	680	682	500	170.50
2010-05-27	657	679	657	679	800	169.75
2010-05-26	653	661	652	661	1,700	165.25
2010-05-25	672	672	660	661	3,400	165.25
2010-05-24	690	690	680	680	1,100	170
2010-05-21	676	678	675	675	1,900	168.75
2010-05-20	685	685	675	685	500	171.25
2010-05-19	675	677	662	667	5,100	166.75
2010-05-18	678	685	678	680	4,000	170
2010-05-17	700	712	698	698	1,600	174.50
2010-05-14	700	700	700	700	100	175
2010-05-13	704	706	700	700	4,700	175
2010-05-12	707	707	701	704	3,300	176
2010-05-11	715	716	708	708	2,200	177
2010-05-10	700	717	700	707	2,100	176.75
2010-05-07	697	730	697	720	4,700	180
2010-05-06	735	745	732	737	5,400	184.25
2010-04-30	746	746	734	745	3,200	186.25
2010-04-28	730	736	718	736	2,400	184
2010-04-27	733	737	732	734	5,300	183.50
2010-04-26	724	737	724	737	1,600	184.25
2010-04-23	725	725	719	720	7,200	180
2010-04-22	727	727	722	725	2,700	181.25
2010-04-21	721	740	721	726	3,800	181.50
2010-04-20	722	730	719	720	4,000	180
2010-04-19	728	728	720	720	2,600	180
2010-04-16	728	728	719	725	4,800	181.25
2010-04-15	736	736	726	728	3,700	182
2010-04-14	745	745	733	736	1,800	184
2010-04-13	748	748	735	745	1,800	186.25
2010-04-12	735	735	733	733	13,500	183.25
2010-04-09	750	750	737	737	4,000	184.25
2010-04-08	760	778	736	756	9,900	189
2010-04-07	774	780	767	775	13,900	193.75
2010-04-06	727	780	727	731	6,000	182.75
2010-04-05	725	740	725	725	2,900	181.25
2010-04-02	705	719	705	711	600	177.75
2010-04-01	704	724	698	701	1,100	175.25
2010-03-31	748	748	686	730	6,900	182.50
2010-03-30	713	729	713	721	1,200	180.25
2010-03-29	710	730	710	710	4,300	177.50
2010-03-26	715	715	707	710	400	177.50
2010-03-25	714	714	714	714	100	178.50
2010-03-24	703	719	700	715	2,900	178.75
2010-03-23	682	703	682	697	4,000	174.25
2010-03-19	686	686	686	686	200	171.50
2010-03-18	672	688	670	670	2,000	167.50
2010-03-17	673	680	669	680	1,200	170
2010-03-16	667	674	664	668	1,400	167
2010-03-15	683	683	664	671	2,200	167.75
2010-03-12	656	656	630	645	4,400	161.25
2010-03-11	664	664	650	656	1,500	164
2010-03-10	666	666	662	662	700	165.50
2010-03-09	665	670	665	667	600	166.75
2010-03-08	655	665	655	660	500	165
2010-03-05	659	659	655	655	1,300	163.75
2010-03-04	669	669	656	661	1,200	165.25
2010-03-03	675	675	662	663	2,500	165.75
2010-03-02	687	687	681	681	1,300	170.25
2010-03-01	695	695	695	695	200	173.75
2010-02-26	691	691	681	681	2,000	170.25
2010-02-25	694	695	682	682	3,000	170.50
2010-02-24	688	688	688	688	100	172
2010-02-23	683	685	682	683	1,100	170.75
2010-02-22	685	685	683	685	1,900	171.25
2010-02-18	693	696	690	690	3,800	172.50
2010-02-17	710	715	701	702	2,400	175.50
2010-02-16	708	708	707	707	300	176.75
2010-02-15	703	708	703	708	700	177
2010-02-12	723	723	703	703	1,900	175.75
2010-02-10	720	728	720	726	1,500	181.50
2010-02-09	728	737	727	727	600	181.75
2010-02-08	728	728	728	728	100	182
2010-02-05	735	735	726	726	1,300	181.50
2010-02-03	735	735	735	735	100	183.75
2010-02-02	735	738	732	732	1,300	183
2010-02-01	732	732	732	732	100	183
2010-01-29	738	738	732	732	2,800	183
2010-01-28	739	739	732	738	700	184.50
2010-01-27	740	740	739	739	200	184.75
2010-01-26	740	740	735	740	800	185
2010-01-25	749	749	731	731	1,000	182.75
2010-01-20	736	745	736	745	1,400	186.25
2010-01-19	740	740	736	736	1,400	184
2010-01-18	736	740	736	740	1,200	185
2010-01-15	741	741	740	740	200	185
2010-01-14	735	740	730	735	4,000	183.75
2010-01-13	730	743	730	740	4,000	185
2010-01-12	761	761	753	753	1,800	188.25
2010-01-08	760	762	760	761	500	190.25
2010-01-07	754	754	754	754	400	188.50
2010-01-06	752	753	752	753	1,000	188.25
2010-01-04	760	764	749	750	4,700	187.50

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

6279 (株)瑞光 の時系列データ [2010年度]

6279 (株)瑞光の時系列データ [2010年度]