1. HOME >
  2. 株価時系列 >
  3. 6279 >
  4. 2011年

6279 (株)瑞光 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3081,3201,2981,3104,500327.50
2011-12-291,2791,2801,2791,2805,800320
2011-12-281,2701,2801,2701,2795,600319.75
2011-12-271,2451,2601,2401,26011,900315
2011-12-261,2401,2501,2191,2505,800312.50
2011-12-221,2301,2401,2211,2407,400310
2011-12-211,2201,2301,2201,2302,500307.50
2011-12-201,2191,2191,2191,219100304.75
2011-12-191,2271,2271,2101,2104,100302.50
2011-12-161,2191,2201,2191,220200305
2011-12-151,2201,2201,2051,2061,100301.50
2011-12-141,2251,2351,2251,226800306.50
2011-12-131,2341,2341,2211,2212,700305.25
2011-12-121,2401,2741,2181,23510,400308.75
2011-12-091,2351,2351,2351,2351,000308.75
2011-12-081,2301,2351,2301,2322,500308
2011-12-071,2301,2311,2301,2311,700307.75
2011-12-061,2201,2301,2201,220600305
2011-12-051,2361,2371,2191,2262,200306.50
2011-12-021,1991,2251,1991,22213,800305.50
2011-12-011,2031,2181,1851,1852,900296.25
2011-11-301,1681,2101,1621,2108,600302.50
2011-11-291,1521,1681,1521,1682,200292
2011-11-281,1441,1521,1441,152700288
2011-11-251,1201,1501,1201,150500287.50
2011-11-241,1251,1391,1161,1201,100280
2011-11-221,1351,1391,1351,138700284.50
2011-11-211,1501,1501,1441,144800286
2011-11-181,1581,1671,1501,1561,000289
2011-11-171,1691,1691,1561,156400289
2011-11-161,1701,1701,1701,170400292.50
2011-11-151,1741,1741,1701,170400292.50
2011-11-141,1511,1791,1511,179400294.75
2011-11-111,1501,1601,1481,148900287
2011-11-101,1601,1661,1551,166700291.50
2011-11-091,1781,1781,1781,178200294.50
2011-11-081,1701,1701,1701,170700292.50
2011-11-071,1741,1851,1741,182800295.50
2011-11-041,1701,1791,1701,1742,600293.50
2011-11-021,1751,1751,1701,170300292.50
2011-10-311,1941,1961,1901,1963,600299
2011-10-281,1921,1981,1901,1973,200299.25
2011-10-271,1551,1851,1531,1853,900296.25
2011-10-261,1521,1781,1521,1561,800289
2011-10-251,1801,1801,1801,180300295
2011-10-241,1801,1841,1791,1792,100294.75
2011-10-211,1681,1731,1681,173200293.25
2011-10-201,1621,1621,1621,162300290.50
2011-10-191,1611,1611,1611,161200290.25
2011-10-181,1781,1781,1761,176200294
2011-10-171,1601,1861,1561,162800290.50
2011-10-141,1481,1781,1481,1591,100289.75
2011-10-131,1451,1921,1451,1921,300298
2011-10-121,1311,1461,1311,146700286.50
2011-10-111,1581,1871,1581,187300296.75
2011-10-071,1581,1581,1281,1581,000289.50
2011-10-061,1581,1581,1561,157600289.25
2011-10-051,1461,1651,1371,1442,500286
2011-10-041,1721,1721,1441,1481,600287
2011-10-031,1801,1801,1801,180200295
2011-09-301,1861,2001,1601,2007,500300
2011-09-291,1501,1911,1201,1915,100297.75
2011-09-281,1201,1871,1201,1501,000287.50
2011-09-271,1201,1491,1201,1495,600287.25
2011-09-261,1001,1201,1001,1059,300276.25
2011-09-221,2261,2511,2051,2052,800301.25
2011-09-211,2371,2541,2371,2542,600313.50
2011-09-201,2591,2591,2401,2401,900310
2011-09-161,2591,2591,2591,259100314.75
2011-09-151,2601,2601,2551,2593,900314.75
2011-09-141,2531,2671,2461,2553,100313.75
2011-09-131,2461,2581,2461,2525,100313
2011-09-121,2641,2641,2351,2507,500312.50
2011-09-091,2651,2651,2521,2602,800315
2011-09-081,2661,2661,2601,2643,800316
2011-09-071,2441,2491,2441,2492,800312.25
2011-09-061,2531,2671,2201,2213,500305.25
2011-09-051,2641,2691,2321,2532,300313.25
2011-09-021,2651,2691,2101,2593,100314.75
2011-09-011,2521,2791,2421,2423,500310.50
2011-08-311,2541,2781,2501,2785,100319.50
2011-08-301,1941,2491,1931,2492,600312.25
2011-08-291,1901,2081,1781,190900297.50
2011-08-261,1521,2001,1521,2005,200300
2011-08-251,1351,1621,1351,1521,700288
2011-08-241,1711,1751,1611,1621,400290.50
2011-08-231,1801,1911,1421,1804,400295
2011-08-221,1321,1941,1311,1942,200298.50
2011-08-191,1491,1611,1401,1603,400290
2011-08-181,1771,1861,1531,1652,500291.25
2011-08-171,1701,1701,1471,147900286.75
2011-08-161,1651,2001,1651,1781,900294.50
2011-08-151,2001,2101,1951,195800298.75
2011-08-121,2441,2441,1931,193600298.25
2011-08-111,2001,2001,1921,1921,300298
2011-08-101,2101,2371,2001,200800300
2011-08-091,1281,2001,1101,2008,100300
2011-08-081,2091,2101,1901,1907,600297.50
2011-08-051,2341,2341,2041,2315,900307.75
2011-08-041,2281,2581,2281,258500314.50
2011-08-031,2651,2681,2281,22811,900307
2011-08-021,2651,2651,2651,265200316.25
2011-08-011,2501,2781,2501,2678,500316.75
2011-07-291,2491,2541,2401,2547,400313.50
2011-07-281,2301,2551,2301,2402,700310
2011-07-271,2251,2551,2251,2421,100310.50
2011-07-261,2251,2301,2251,2301,000307.50
2011-07-251,2251,2601,2251,2321,900308
2011-07-221,2581,2631,2551,2552,300313.75
2011-07-211,2581,2641,2581,2632,200315.75
2011-07-201,2501,2551,2411,2551,200313.75
2011-07-191,2301,2501,2301,2504,400312.50
2011-07-151,2351,2501,2201,2501,300312.50
2011-07-141,2501,2501,2401,245900311.25
2011-07-131,2651,2651,2491,2554,000313.75
2011-07-121,2401,2501,2351,2504,300312.50
2011-07-111,2671,2671,2501,2542,800313.50
2011-07-081,2431,2701,2201,2676,500316.75
2011-07-071,2151,2351,2151,2356,900308.75
2011-07-061,2201,2201,2191,2201,000305
2011-07-051,2121,2151,2111,2152,100303.75
2011-07-041,2061,2151,2001,2124,700303
2011-07-011,2201,2201,1811,2054,400301.25
2011-06-301,2061,2201,2031,2203,300305
2011-06-291,2181,2181,2021,2141,400303.50
2011-06-281,2281,2281,2051,2181,500304.50
2011-06-271,2001,2001,1901,2002,200300
2011-06-241,2011,2051,2001,2054,400301.25
2011-06-231,2271,2271,2021,2063,800301.50
2011-06-221,2101,2371,2051,2373,800309.25
2011-06-211,2001,2291,2001,2043,300301
2011-06-201,1871,1981,1871,1902,800297.50
2011-06-171,2251,2251,1851,2125,900303
2011-06-161,1891,1921,1851,1901,700297.50
2011-06-151,2201,2201,1991,219800304.75
2011-06-141,1821,2091,1821,2092,000302.25
2011-06-131,1681,1701,1551,1708,200292.50
2011-06-101,1601,1901,1501,1687,500292
2011-06-091,1751,1751,1531,1602,800290
2011-06-081,1751,1751,1531,1704,400292.50
2011-06-071,1761,1761,1661,1757,800293.75
2011-06-061,2101,2101,1731,1802,200295
2011-06-031,2461,2461,1801,2104,000302.50
2011-06-021,2341,2341,2171,2171,400304.25
2011-06-011,2501,2601,2501,2601,200315
2011-05-311,2151,2501,2001,25015,100312.50
2011-05-301,2001,2001,1661,1992,700299.75
2011-05-271,2001,2001,2001,200600300
2011-05-261,1711,1981,1711,1984,400299.50
2011-05-251,1881,1941,1651,1873,600296.75
2011-05-241,1891,2001,1841,1923,100298
2011-05-231,1831,2001,1831,1872,600296.75
2011-05-201,1751,2001,1751,1837,200295.75
2011-05-191,2101,2301,2051,2051,600301.25
2011-05-181,1901,2151,1901,21011,300302.50
2011-05-171,1831,1851,1731,1858,500296.25
2011-05-161,1801,1841,1701,1839,600295.75
2011-05-131,1811,1891,1741,1808,000295
2011-05-121,1801,1841,1711,1773,000294.25
2011-05-111,1661,1881,1661,1804,000295
2011-05-101,1661,1791,1631,1669,300291.50
2011-05-091,1791,1791,1641,1742,100293.50
2011-05-061,1921,1921,1611,1637,300290.75
2011-05-021,1851,2151,1851,1929,500298
2011-04-281,2001,2151,2001,2104,700302.50
2011-04-271,2101,2101,1971,2095,800302.25
2011-04-261,2091,2091,1911,208800302
2011-04-251,1891,1981,1871,1983,700299.50
2011-04-221,1621,1851,1561,1854,200296.25
2011-04-211,1601,1871,1511,16022,900290
2011-04-201,1701,1711,1601,16013,700290
2011-04-191,1821,1831,1701,1722,400293
2011-04-181,1921,1991,1821,1846,500296
2011-04-151,1821,1921,1761,192900298
2011-04-141,1811,2001,1801,1828,700295.50
2011-04-131,1581,1971,1581,1945,900298.50
2011-04-121,2191,2251,1671,1876,200296.75
2011-04-111,2001,2211,1801,2199,500304.75
2011-04-081,1981,2201,1801,21910,200304.75
2011-04-071,1181,1821,1011,16850,900292
2011-04-061,2651,2711,1151,14036,500285
2011-04-051,2651,2701,2021,27015,400317.50
2011-04-041,2881,2881,2551,26516,400316.25
2011-04-011,2871,2901,2671,27110,800317.75
2011-03-311,2801,2941,2601,28817,500322
2011-03-301,2581,2711,2401,27115,700317.75
2011-03-291,2501,2601,2301,25823,600314.50
2011-03-281,2431,2601,2431,25810,600314.50
2011-03-251,2501,2601,2351,26012,000315
2011-03-241,2301,2401,1991,2378,000309.25
2011-03-231,2491,2491,1701,23014,900307.50
2011-03-221,2501,2751,2201,24024,700310
2011-03-181,0801,2401,0701,22046,800305
2011-03-179491,1109411,08023,700270
2011-03-169721,04797299443,500248.50
2011-03-151,0611,07083597259,900243
2011-03-149761,1389761,09570,700273.75
2011-03-111,2701,2701,2341,26526,100316.25
2011-03-101,2611,2801,2611,27817,200319.50
2011-03-091,2621,2781,2541,26519,100316.25
2011-03-081,2721,2851,2621,26412,700316
2011-03-071,3011,3151,2681,27227,600318
2011-03-041,2951,3201,2941,31811,200329.50
2011-03-031,3001,3041,2891,2907,500322.50
2011-03-021,3001,3131,2901,30617,100326.50
2011-03-011,2691,3371,2691,31436,200328.50
2011-02-281,2601,2691,2351,26718,200316.75
2011-02-251,2691,2701,2331,27042,200317.50
2011-02-241,2701,2991,2611,28421,400321
2011-02-231,2801,3001,2701,30031,400325
2011-02-221,3201,3381,3061,30738,000326.75
2011-02-211,3711,3711,3311,33730,200334.25
2011-02-181,3721,3751,3671,3717,800342.75
2011-02-171,4001,4001,3651,37023,100342.50
2011-02-161,4131,4151,3951,40011,200350
2011-02-151,4081,4141,3961,40816,500352
2011-02-141,4081,4081,3901,39517,400348.75
2011-02-101,4091,4101,3891,40612,300351.50
2011-02-091,4151,4171,3991,41015,600352.50
2011-02-081,4181,4301,3961,39639,100349
2011-02-071,3821,4201,3721,41036,700352.50
2011-02-041,3731,3851,3661,37011,300342.50
2011-02-031,3701,3941,3671,3737,700343.25
2011-02-021,3801,3861,3671,38312,600345.75
2011-02-011,3581,3851,3581,36410,500341
2011-01-311,3651,3851,3601,36515,800341.25
2011-01-281,3701,4001,3411,39529,300348.75
2011-01-271,3771,3851,3641,36422,100341
2011-01-261,4001,4001,3601,38914,500347.25
2011-01-251,3991,4101,3801,40424,300351
2011-01-241,3541,4091,3541,39937,400349.75
2011-01-211,4401,4401,3301,39458,900348.50
2011-01-201,4301,4441,4181,44140,400360.25
2011-01-191,4401,4491,4181,43834,000359.50
2011-01-181,4361,4471,4181,44024,100360
2011-01-171,4981,4981,3901,42352,400355.75
2011-01-141,3801,4931,3741,47877,900369.50
2011-01-131,3111,3791,3011,37955,800344.75
2011-01-121,3101,3301,3051,30541,400326.25
2011-01-111,2981,3191,2861,31531,900328.75
2011-01-071,2841,3001,2801,29016,100322.50
2011-01-061,3141,3201,2801,28429,500321
2011-01-051,3091,3271,2871,29630,700324
2011-01-041,3301,3481,3201,32719,600331.75

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