6279 (株)瑞光の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,810	2,863	2,802	2,844	32,000	711
2012-12-27	2,750	2,810	2,750	2,791	38,600	697.75
2012-12-26	2,700	2,750	2,640	2,710	35,700	677.50
2012-12-25	2,850	2,850	2,712	2,745	65,100	686.25
2012-12-21	2,470	2,898	2,455	2,772	79,000	693
2012-12-20	2,539	2,539	2,451	2,519	22,400	629.75
2012-12-19	2,600	2,607	2,480	2,510	31,900	627.50
2012-12-18	2,430	2,570	2,400	2,556	50,300	639
2012-12-17	2,365	2,420	2,350	2,380	44,500	595
2012-12-14	2,273	2,295	2,259	2,280	35,900	570
2012-12-13	2,228	2,230	2,200	2,215	10,400	553.75
2012-12-12	2,200	2,225	2,152	2,225	13,700	556.25
2012-12-11	2,201	2,226	2,176	2,225	12,800	556.25
2012-12-10	2,240	2,267	2,231	2,231	16,800	557.75
2012-12-07	2,182	2,249	2,145	2,238	17,200	559.50
2012-12-06	2,154	2,185	2,142	2,173	10,600	543.25
2012-12-05	2,176	2,215	2,150	2,152	10,000	538
2012-12-04	2,162	2,212	2,105	2,205	22,700	551.25
2012-12-03	2,250	2,256	2,186	2,188	16,300	547
2012-11-30	2,300	2,310	2,187	2,256	35,900	564
2012-11-29	2,200	2,260	2,199	2,255	48,900	563.75
2012-11-28	2,060	2,180	2,050	2,169	51,900	542.25
2012-11-27	2,003	2,075	2,003	2,070	40,900	517.50
2012-11-26	1,928	2,029	1,928	2,003	41,800	500.75
2012-11-22	1,899	1,900	1,880	1,898	10,200	474.50
2012-11-21	1,871	1,889	1,870	1,886	1,400	471.50
2012-11-20	1,889	1,889	1,883	1,885	4,900	471.25
2012-11-19	1,852	1,897	1,852	1,883	4,800	470.75
2012-11-16	1,866	1,878	1,850	1,852	38,000	463
2012-11-15	1,856	1,878	1,851	1,876	2,900	469
2012-11-14	1,840	1,858	1,840	1,856	8,300	464
2012-11-13	1,878	1,878	1,840	1,840	4,300	460
2012-11-12	1,887	1,887	1,858	1,882	1,300	470.50
2012-11-09	1,885	1,890	1,845	1,890	7,000	472.50
2012-11-08	1,885	1,898	1,881	1,895	4,500	473.75
2012-11-07	1,900	1,909	1,870	1,896	13,700	474
2012-11-06	1,864	1,930	1,864	1,909	25,100	477.25
2012-11-05	1,855	1,860	1,850	1,860	5,200	465
2012-11-02	1,843	1,849	1,823	1,841	14,300	460.25
2012-11-01	1,834	1,848	1,812	1,841	9,300	460.25
2012-10-31	1,840	1,840	1,821	1,832	20,000	458
2012-10-30	1,839	1,849	1,832	1,832	7,400	458
2012-10-29	1,854	1,865	1,840	1,856	16,000	464
2012-10-26	1,864	1,864	1,851	1,854	4,500	463.50
2012-10-25	1,864	1,864	1,840	1,840	10,400	460
2012-10-24	1,858	1,865	1,830	1,864	6,900	466
2012-10-23	1,858	1,865	1,858	1,864	5,800	466
2012-10-22	1,840	1,858	1,832	1,858	1,700	464.50
2012-10-19	1,840	1,860	1,834	1,849	22,000	462.25
2012-10-18	1,851	1,860	1,830	1,847	8,100	461.75
2012-10-17	1,847	1,865	1,833	1,833	15,200	458.25
2012-10-16	1,847	1,860	1,837	1,837	8,600	459.25
2012-10-15	1,847	1,865	1,844	1,850	6,800	462.50
2012-10-12	1,845	1,849	1,831	1,844	7,500	461
2012-10-11	1,847	1,847	1,806	1,835	5,000	458.75
2012-10-10	1,847	1,860	1,835	1,840	26,700	460
2012-10-09	1,845	1,856	1,835	1,835	9,900	458.75
2012-10-05	1,828	1,847	1,811	1,830	5,800	457.50
2012-10-04	1,805	1,830	1,800	1,805	9,300	451.25
2012-10-03	1,855	1,855	1,803	1,803	13,700	450.75
2012-10-02	1,851	1,857	1,843	1,850	9,000	462.50
2012-10-01	1,890	1,890	1,840	1,850	12,800	462.50
2012-09-28	1,811	1,818	1,810	1,818	6,700	454.50
2012-09-27	1,846	1,846	1,810	1,820	4,200	455
2012-09-26	1,820	1,859	1,802	1,821	10,900	455.25
2012-09-25	1,850	1,850	1,800	1,820	37,200	455
2012-09-24	1,856	1,880	1,855	1,860	12,900	465
2012-09-21	1,861	1,880	1,860	1,870	16,900	467.50
2012-09-20	1,885	1,885	1,863	1,863	2,700	465.75
2012-09-19	1,886	1,900	1,870	1,885	2,300	471.25
2012-09-18	1,909	1,909	1,865	1,865	4,500	466.25
2012-09-14	1,900	1,916	1,895	1,905	3,300	476.25
2012-09-13	1,890	1,891	1,880	1,880	900	470
2012-09-12	1,861	1,890	1,860	1,890	4,500	472.50
2012-09-11	1,862	1,862	1,860	1,860	6,100	465
2012-09-10	1,870	1,881	1,862	1,865	1,500	466.25
2012-09-07	1,897	1,897	1,860	1,881	1,900	470.25
2012-09-06	1,866	1,900	1,860	1,860	3,400	465
2012-09-05	1,867	1,880	1,866	1,866	1,600	466.50
2012-09-04	1,881	1,890	1,880	1,890	2,600	472.50
2012-09-03	1,918	1,918	1,903	1,905	1,500	476.25
2012-08-31	1,874	1,928	1,874	1,913	4,100	478.25
2012-08-30	1,881	1,891	1,866	1,874	1,700	468.50
2012-08-29	1,880	1,910	1,879	1,910	1,000	477.50
2012-08-28	1,880	1,901	1,860	1,880	7,400	470
2012-08-27	1,930	1,950	1,919	1,920	20,700	480
2012-08-24	1,855	1,900	1,855	1,895	5,800	473.75
2012-08-23	1,870	1,880	1,860	1,861	7,300	465.25
2012-08-22	1,871	1,890	1,860	1,890	4,500	472.50
2012-08-21	1,900	1,918	1,880	1,900	11,100	475
2012-08-20	1,910	1,926	1,900	1,910	6,900	477.50
2012-08-17	1,940	1,944	1,880	1,920	9,800	480
2012-08-16	1,862	1,918	1,862	1,918	5,200	479.50
2012-08-15	1,860	1,886	1,860	1,880	3,800	470
2012-08-14	1,852	1,866	1,852	1,855	2,800	463.75
2012-08-13	1,850	1,854	1,843	1,854	400	463.50
2012-08-10	1,860	1,886	1,846	1,850	2,000	462.50
2012-08-09	1,847	1,890	1,847	1,875	4,800	468.75
2012-08-08	1,788	1,837	1,786	1,837	5,100	459.25
2012-08-07	1,770	1,789	1,750	1,789	8,800	447.25
2012-08-06	1,803	1,803	1,770	1,770	10,300	442.50
2012-08-03	1,806	1,809	1,802	1,805	1,700	451.25
2012-08-02	1,820	1,823	1,803	1,806	11,400	451.50
2012-08-01	1,827	1,832	1,823	1,823	5,500	455.75
2012-07-31	1,821	1,834	1,820	1,827	9,700	456.75
2012-07-30	1,873	1,874	1,825	1,834	5,900	458.50
2012-07-27	1,873	1,873	1,852	1,873	2,700	468.25
2012-07-26	1,850	1,870	1,800	1,836	15,200	459
2012-07-25	1,874	1,879	1,850	1,850	14,600	462.50
2012-07-24	1,867	1,901	1,867	1,874	3,800	468.50
2012-07-23	1,903	1,904	1,890	1,897	5,000	474.25
2012-07-20	1,909	1,909	1,900	1,906	4,500	476.50
2012-07-19	1,901	1,917	1,896	1,900	4,400	475
2012-07-18	1,907	1,913	1,900	1,911	7,100	477.75
2012-07-17	1,908	1,909	1,899	1,907	2,800	476.75
2012-07-13	1,908	1,908	1,888	1,907	4,200	476.75
2012-07-12	1,867	1,913	1,854	1,908	13,600	477
2012-07-11	1,901	1,902	1,854	1,867	16,000	466.75
2012-07-10	1,930	1,938	1,916	1,938	4,400	484.50
2012-07-09	1,975	1,975	1,915	1,938	8,100	484.50
2012-07-06	1,994	1,994	1,933	1,939	8,100	484.75
2012-07-05	2,009	2,009	1,981	1,994	7,100	498.50
2012-07-04	2,010	2,010	1,982	1,985	7,100	496.25
2012-07-03	2,014	2,049	2,005	2,006	9,300	501.50
2012-07-02	2,029	2,084	2,010	2,034	15,200	508.50
2012-06-29	1,959	1,988	1,935	1,988	8,500	497
2012-06-28	1,951	1,951	1,927	1,928	14,600	482
2012-06-27	1,924	1,960	1,913	1,948	12,500	487
2012-06-26	1,852	1,940	1,852	1,915	28,400	478.75
2012-06-25	1,890	1,915	1,850	1,876	87,700	469
2012-06-22	2,010	2,099	1,970	1,970	61,500	492.50
2012-06-21	2,035	2,050	2,010	2,047	15,300	511.75
2012-06-20	2,010	2,020	1,997	2,006	20,100	501.50
2012-06-19	2,000	2,015	1,980	2,010	20,000	502.50
2012-06-18	2,100	2,110	2,008	2,014	32,900	503.50
2012-06-15	1,960	2,100	1,960	2,008	57,900	502
2012-06-14	1,887	1,918	1,876	1,918	16,500	479.50
2012-06-13	1,890	1,890	1,851	1,870	6,700	467.50
2012-06-12	1,893	1,900	1,880	1,888	4,700	472
2012-06-11	1,849	1,910	1,849	1,900	19,200	475
2012-06-08	1,801	1,830	1,800	1,830	17,100	457.50
2012-06-07	1,790	1,813	1,774	1,792	17,900	448
2012-06-06	1,790	1,790	1,776	1,781	6,200	445.25
2012-06-05	1,780	1,785	1,771	1,784	5,800	446
2012-06-04	1,758	1,780	1,710	1,780	11,200	445
2012-06-01	1,765	1,765	1,715	1,750	3,800	437.50
2012-05-31	1,785	1,785	1,761	1,779	3,500	444.75
2012-05-30	1,789	1,789	1,786	1,786	700	446.50
2012-05-29	1,796	1,796	1,789	1,790	400	447.50
2012-05-28	1,800	1,800	1,785	1,798	8,000	449.50
2012-05-25	1,798	1,799	1,770	1,798	4,400	449.50
2012-05-24	1,750	1,790	1,749	1,750	7,100	437.50
2012-05-23	1,750	1,755	1,733	1,750	6,400	437.50
2012-05-22	1,750	1,761	1,737	1,737	2,600	434.25
2012-05-21	1,726	1,762	1,726	1,761	1,200	440.25
2012-05-18	1,741	1,800	1,741	1,788	9,300	447
2012-05-17	1,674	1,868	1,661	1,860	18,500	465
2012-05-16	1,720	1,760	1,660	1,685	15,500	421.25
2012-05-15	1,758	1,758	1,709	1,725	21,100	431.25
2012-05-14	1,873	1,873	1,755	1,787	24,400	446.75
2012-05-11	1,870	1,895	1,865	1,865	19,200	466.25
2012-05-10	1,885	1,923	1,860	1,895	7,900	473.75
2012-05-09	1,844	1,870	1,811	1,851	8,300	462.75
2012-05-08	1,812	1,873	1,812	1,844	11,000	461
2012-05-07	1,860	1,860	1,806	1,812	9,700	453
2012-05-02	1,900	1,900	1,871	1,871	2,500	467.75
2012-05-01	1,940	1,940	1,882	1,914	9,000	478.50
2012-04-27	1,880	1,922	1,880	1,920	8,500	480
2012-04-26	1,900	1,920	1,860	1,880	13,500	470
2012-04-25	1,957	1,978	1,896	1,921	23,800	480.25
2012-04-24	1,970	1,999	1,950	1,978	17,800	494.50
2012-04-23	1,905	1,970	1,902	1,953	26,900	488.25
2012-04-20	1,870	1,895	1,847	1,883	13,100	470.75
2012-04-19	1,840	1,914	1,840	1,870	35,900	467.50
2012-04-18	1,763	1,829	1,763	1,819	27,300	454.75
2012-04-17	1,730	1,767	1,726	1,750	27,800	437.50
2012-04-16	1,710	1,735	1,710	1,713	23,300	428.25
2012-04-13	1,685	1,710	1,685	1,710	16,200	427.50
2012-04-12	1,699	1,699	1,683	1,686	4,900	421.50
2012-04-11	1,700	1,700	1,683	1,683	8,900	420.75
2012-04-10	1,693	1,729	1,680	1,701	33,900	425.25
2012-04-09	1,682	1,698	1,673	1,685	24,300	421.25
2012-04-06	1,685	1,730	1,675	1,678	17,200	419.50
2012-04-05	1,680	1,690	1,673	1,690	12,700	422.50
2012-04-04	1,685	1,715	1,685	1,693	30,200	423.25
2012-04-03	1,670	1,695	1,670	1,684	15,600	421
2012-04-02	1,654	1,680	1,654	1,655	12,500	413.75
2012-03-30	1,645	1,650	1,641	1,650	7,100	412.50
2012-03-29	1,645	1,651	1,638	1,645	13,900	411.25
2012-03-28	1,644	1,647	1,640	1,645	18,600	411.25
2012-03-27	1,634	1,649	1,625	1,630	13,700	407.50
2012-03-26	1,630	1,634	1,622	1,622	2,600	405.50
2012-03-23	1,620	1,635	1,614	1,621	3,500	405.25
2012-03-22	1,610	1,620	1,610	1,620	6,700	405
2012-03-21	1,604	1,610	1,604	1,610	2,800	402.50
2012-03-19	1,586	1,610	1,586	1,601	5,000	400.25
2012-03-16	1,590	1,600	1,580	1,600	7,000	400
2012-03-15	1,593	1,602	1,590	1,600	6,900	400
2012-03-14	1,586	1,640	1,585	1,596	8,600	399
2012-03-13	1,632	1,639	1,603	1,604	4,300	401
2012-03-12	1,643	1,646	1,635	1,640	9,800	410
2012-03-09	1,589	1,619	1,589	1,591	3,800	397.75
2012-03-08	1,560	1,588	1,560	1,588	1,300	397
2012-03-07	1,560	1,562	1,560	1,560	4,600	390
2012-03-06	1,563	1,565	1,563	1,565	1,600	391.25
2012-03-05	1,565	1,566	1,562	1,562	3,500	390.50
2012-03-02	1,558	1,569	1,558	1,565	3,200	391.25
2012-03-01	1,576	1,580	1,557	1,558	11,100	389.50
2012-02-29	1,600	1,625	1,591	1,591	4,800	397.75
2012-02-28	1,600	1,603	1,555	1,599	23,000	399.75
2012-02-27	1,601	1,618	1,601	1,601	5,700	400.25
2012-02-24	1,640	1,640	1,620	1,621	1,600	405.25
2012-02-23	1,640	1,640	1,622	1,636	2,700	409
2012-02-22	1,601	1,640	1,601	1,639	6,700	409.75
2012-02-21	1,628	1,628	1,600	1,619	7,000	404.75
2012-02-20	1,648	1,649	1,620	1,648	10,800	412
2012-02-17	1,637	1,650	1,610	1,650	15,600	412.50
2012-02-16	1,625	1,650	1,610	1,649	15,600	412.25
2012-02-15	1,597	1,635	1,561	1,635	22,700	408.75
2012-02-14	1,535	1,580	1,535	1,579	27,900	394.75
2012-02-13	1,530	1,530	1,530	1,530	8,400	382.50
2012-02-10	1,525	1,538	1,525	1,533	9,900	383.25
2012-02-09	1,510	1,532	1,510	1,525	20,700	381.25
2012-02-08	1,525	1,525	1,511	1,520	4,700	380
2012-02-07	1,530	1,530	1,524	1,525	18,100	381.25
2012-02-06	1,525	1,531	1,517	1,526	14,700	381.50
2012-02-03	1,526	1,528	1,510	1,525	12,300	381.25
2012-02-02	1,520	1,520	1,458	1,510	11,800	377.50
2012-02-01	1,525	1,530	1,511	1,528	15,800	382
2012-01-31	1,529	1,531	1,520	1,521	21,900	380.25
2012-01-30	1,503	1,522	1,503	1,520	17,700	380
2012-01-27	1,457	1,503	1,457	1,500	25,200	375
2012-01-26	1,430	1,455	1,430	1,455	6,300	363.75
2012-01-25	1,445	1,457	1,430	1,433	11,800	358.25
2012-01-24	1,424	1,445	1,422	1,444	14,400	361
2012-01-23	1,395	1,422	1,395	1,422	14,400	355.50
2012-01-20	1,368	1,389	1,368	1,389	10,400	347.25
2012-01-19	1,360	1,367	1,360	1,362	4,100	340.50
2012-01-18	1,360	1,370	1,360	1,360	7,100	340
2012-01-17	1,330	1,360	1,330	1,360	7,600	340
2012-01-16	1,320	1,332	1,320	1,330	3,500	332.50
2012-01-13	1,313	1,324	1,310	1,320	9,600	330
2012-01-12	1,310	1,313	1,310	1,313	3,300	328.25
2012-01-11	1,310	1,313	1,310	1,310	2,200	327.50
2012-01-10	1,300	1,310	1,300	1,310	2,700	327.50
2012-01-06	1,300	1,310	1,300	1,300	6,100	325
2012-01-05	1,300	1,300	1,300	1,300	3,400	325
2012-01-04	1,310	1,310	1,300	1,300	7,300	325

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6279 (株)瑞光 の時系列データ [2012年度]

6279 (株)瑞光の時系列データ [2012年度]