1. HOME >
  2. 株価時系列 >
  3. 6279 >
  4. 2013年

6279 (株)瑞光 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306,1006,4206,1006,340101,9001,585
2013-12-276,1606,1706,0006,060101,1001,515
2013-12-266,2506,2605,9906,100150,1001,525
2013-12-256,2006,3506,1206,230333,7001,557.50
2013-12-246,9006,9406,7506,75055,5001,687.50
2013-12-206,7706,8306,6806,81033,1001,702.50
2013-12-196,9006,9306,7806,83039,8001,707.50
2013-12-186,5606,8706,5606,770122,3001,692.50
2013-12-176,6106,6706,5006,60041,3001,650
2013-12-166,8006,8006,6006,61032,8001,652.50
2013-12-136,8606,8806,8206,84024,3001,710
2013-12-126,8606,8706,8106,86017,8001,715
2013-12-116,8306,8606,8006,86020,7001,715
2013-12-106,7306,8406,7306,84022,7001,710
2013-12-096,8206,8506,7406,75031,4001,687.50
2013-12-066,8006,8406,7006,75015,3001,687.50
2013-12-056,8406,9006,8006,80013,7001,700
2013-12-046,8506,8906,8206,84012,0001,710
2013-12-036,9806,9806,8306,91022,7001,727.50
2013-12-027,0007,0306,9106,96014,7001,740
2013-11-296,9807,0906,8906,97031,4001,742.50
2013-11-286,9006,9406,8406,88025,1001,720
2013-11-276,9706,9806,8406,85021,1001,712.50
2013-11-266,8306,9806,8306,95021,2001,737.50
2013-11-256,8506,9306,8306,83023,3001,707.50
2013-11-227,0007,0506,9006,93033,6001,732.50
2013-11-217,0607,1006,9307,00040,6001,750
2013-11-207,1207,1306,8907,04064,6001,760
2013-11-196,8007,2006,7707,190138,8001,797.50
2013-11-186,5006,7606,4606,750146,4001,687.50
2013-11-156,2406,4706,1806,40082,7001,600
2013-11-146,1906,2506,1806,24024,0001,560
2013-11-136,2206,2506,0806,16029,8001,540
2013-11-126,2806,2806,2306,25011,9001,562.50
2013-11-116,2706,3506,2206,31044,5001,577.50
2013-11-086,1206,2306,1106,19029,5001,547.50
2013-11-076,2706,2706,1706,21021,1001,552.50
2013-11-066,2806,2906,2206,27011,1001,567.50
2013-11-056,3306,3306,2406,29012,1001,572.50
2013-11-016,4406,4406,1506,27020,0001,567.50
2013-10-316,3406,4406,3406,39019,3001,597.50
2013-10-306,3506,3706,3106,33025,2001,582.50
2013-10-296,5306,5306,3806,41029,5001,602.50
2013-10-286,6006,6406,5706,58013,0001,645
2013-10-256,7206,7206,5606,60018,0001,650
2013-10-246,6806,7006,6106,68018,2001,670
2013-10-236,8306,8306,7006,70020,6001,675
2013-10-226,7706,8406,7506,79025,8001,697.50
2013-10-216,7506,8706,7406,84034,1001,710
2013-10-186,7306,8206,7206,75023,0001,687.50
2013-10-176,8006,8006,7106,72026,1001,680
2013-10-166,8206,8206,7306,74018,3001,685
2013-10-156,7906,8906,7706,78034,0001,695
2013-10-116,9606,9606,8206,88042,4001,720
2013-10-106,8706,9306,7906,93047,3001,732.50
2013-10-096,8206,9706,8006,93049,2001,732.50
2013-10-086,7206,9306,6906,90061,6001,725
2013-10-076,6906,7306,5706,73033,9001,682.50
2013-10-046,6806,7306,5606,72025,9001,680
2013-10-036,6806,7406,6006,68024,0001,670
2013-10-026,8006,8706,7006,76032,8001,690
2013-10-016,9907,0206,8306,87029,6001,717.50
2013-09-306,8206,9406,7506,94038,3001,735
2013-09-276,8106,8806,7506,78024,8001,695
2013-09-266,7006,8006,6106,74047,1001,685
2013-09-256,8006,9606,3906,800137,9001,700
2013-09-247,2007,2507,1307,24047,2001,810
2013-09-207,1007,1807,0007,14032,0001,785
2013-09-197,1007,2507,0807,12062,0001,780
2013-09-187,3207,3206,8906,99073,3001,747.50
2013-09-177,1607,1907,1107,17042,1001,792.50
2013-09-137,1007,1107,0007,06027,6001,765
2013-09-127,0607,1607,0207,09036,0001,772.50
2013-09-117,0507,0806,9406,99019,0001,747.50
2013-09-107,1607,1807,0407,08032,6001,770
2013-09-097,0007,1206,9307,10068,0001,775
2013-09-066,8606,9806,8406,89030,0001,722.50
2013-09-056,8406,9406,8306,86044,4001,715
2013-09-046,5606,7906,5306,74056,4001,685
2013-09-036,5206,5706,4606,52020,3001,630
2013-09-026,2206,6506,2206,50020,7001,625
2013-08-306,1806,2806,1606,20011,9001,550
2013-08-296,2206,2606,1106,1109,4001,527.50
2013-08-286,2506,3006,1706,22011,3001,555
2013-08-276,4306,4506,4106,4104,2001,602.50
2013-08-266,4906,4906,4406,4705,8001,617.50
2013-08-236,5206,5806,4306,4509,6001,612.50
2013-08-226,4806,5506,4306,5308,9001,632.50
2013-08-216,5606,6006,4406,51010,6001,627.50
2013-08-206,6006,6706,6006,62013,3001,655
2013-08-196,6506,6706,6206,67015,0001,667.50
2013-08-166,4306,6706,4306,65026,4001,662.50
2013-08-156,3406,5706,3406,48016,3001,620
2013-08-146,2506,4006,2106,39011,7001,597.50
2013-08-136,1306,2306,1306,1704,7001,542.50
2013-08-126,1306,1806,0206,10014,9001,525
2013-08-096,2406,2906,1406,23010,0001,557.50
2013-08-086,3806,4206,3006,3109,5001,577.50
2013-08-076,4606,4606,3706,42010,2001,605
2013-08-066,5506,6306,5506,56010,9001,640
2013-08-056,4106,6306,4106,62018,7001,655
2013-08-026,2906,5506,2206,47027,7001,617.50
2013-08-016,0806,1805,9306,18018,1001,545
2013-07-316,1706,1706,0506,07013,2001,517.50
2013-07-306,0506,2006,0506,20012,1001,550
2013-07-296,2606,2606,0206,10023,3001,525
2013-07-266,3406,4706,3406,38015,3001,595
2013-07-256,4306,4506,3406,44019,4001,610
2013-07-246,5006,5406,2706,41027,0001,602.50
2013-07-236,6606,6606,5106,51017,0001,627.50
2013-07-226,7506,7506,6006,6206,9001,655
2013-07-196,8506,8806,5006,69026,0001,672.50
2013-07-186,7006,8606,6706,83029,0001,707.50
2013-07-176,7006,7006,5306,58024,2001,645
2013-07-166,8506,8806,6006,71020,7001,677.50
2013-07-126,8006,8506,8006,85011,0001,712.50
2013-07-116,7606,9006,6906,79028,8001,697.50
2013-07-106,8306,8306,7206,75010,3001,687.50
2013-07-096,8406,9206,6606,84014,7001,710
2013-07-086,9706,9806,7906,83019,7001,707.50
2013-07-056,8906,9206,8006,84017,4001,710
2013-07-046,9306,9406,7206,80014,7001,700
2013-07-036,9407,0106,8206,94025,9001,735
2013-07-027,0007,0806,8606,95040,2001,737.50
2013-07-016,7306,9406,7306,91031,5001,727.50
2013-06-286,8006,8506,7006,79026,0001,697.50
2013-06-276,4106,6806,2406,55039,1001,637.50
2013-06-266,9907,0306,4106,41053,1001,602.50
2013-06-257,1307,1306,7206,87068,8001,717.50
2013-06-247,5007,5507,0907,250111,2001,812.50
2013-06-216,7207,2706,6607,20097,4001,800
2013-06-207,2007,3707,1307,19033,1001,797.50
2013-06-197,5007,5007,0007,30068,7001,825
2013-06-186,9007,1006,8606,95050,0001,737.50
2013-06-176,6706,8806,6706,83050,6001,707.50
2013-06-146,5006,5406,3606,47036,0001,617.50
2013-06-136,0106,3506,0006,20022,7001,550
2013-06-125,9606,2805,9506,17025,4001,542.50
2013-06-116,2506,4006,2006,24028,7001,560
2013-06-105,9506,2505,8806,06051,2001,515
2013-06-075,6505,9505,3505,35092,1001,337.50
2013-06-066,6006,6406,2106,35035,5001,587.50
2013-06-056,8707,0506,7006,74020,4001,685
2013-06-046,6906,9006,4206,88027,8001,720
2013-06-036,7407,0006,6206,72030,4001,680
2013-05-316,7806,8506,5006,77046,5001,692.50
2013-05-306,8206,9006,6006,75016,0001,687.50
2013-05-296,8907,1206,8607,01017,6001,752.50
2013-05-286,6206,9706,5906,86018,9001,715
2013-05-276,7806,9606,6006,69019,9001,672.50
2013-05-246,6606,9906,6006,98038,7001,745
2013-05-237,1607,2506,6006,61058,8001,652.50
2013-05-227,5707,5707,2207,35019,3001,837.50
2013-05-217,8007,8007,4907,60019,9001,900
2013-05-207,7507,7707,6507,70026,3001,925
2013-05-177,3507,6707,2707,58035,6001,895
2013-05-167,6307,7507,0507,38053,1001,845
2013-05-157,9007,9107,2507,59044,5001,897.50
2013-05-147,9608,0307,8407,84027,9001,960
2013-05-137,8008,0207,8007,96029,1001,990
2013-05-108,1008,1007,8107,85026,8001,962.50
2013-05-098,1508,1507,9007,96030,6001,990
2013-05-088,1408,3007,8107,94054,2001,985
2013-05-078,1208,3007,9408,13048,5002,032.50
2013-05-027,6507,7707,5907,77025,1001,942.50
2013-05-017,5707,9307,5707,68054,3001,920
2013-04-307,4107,8107,3907,70040,0001,925
2013-04-267,6107,6407,5007,60035,7001,900
2013-04-257,5507,7307,4507,73061,0001,932.50
2013-04-247,7907,8307,5807,66048,5001,915
2013-04-237,7507,9407,5607,80080,8001,950
2013-04-227,7907,8707,3707,760109,6001,940
2013-04-197,1307,4807,1007,37092,9001,842.50
2013-04-186,8507,2006,8006,97078,5001,742.50
2013-04-176,7806,9306,7506,87042,5001,717.50
2013-04-166,6406,7806,5606,75038,7001,687.50
2013-04-156,8106,9306,7706,80051,4001,700
2013-04-126,3606,9506,3506,91093,4001,727.50
2013-04-116,2706,4706,2306,38038,4001,595
2013-04-106,3206,4006,2506,27029,2001,567.50
2013-04-096,6806,6806,2306,42049,0001,605
2013-04-086,4506,7006,3506,430124,5001,607.50
2013-04-056,8906,8905,7005,71088,4001,427.50
2013-04-046,2506,7806,2306,70065,0001,675
2013-04-036,4406,6206,3506,50066,8001,625
2013-04-025,6006,2805,3006,280101,7001,570
2013-04-016,3306,3805,7405,88080,8001,470
2013-03-296,6506,6506,2906,41037,9001,602.50
2013-03-286,8006,8006,3906,66053,2001,665
2013-03-276,5706,8106,5706,80038,1001,700
2013-03-266,2906,8606,2806,50056,4001,625
2013-03-256,7006,7006,2606,39079,2001,597.50
2013-03-227,1607,1606,7806,84075,8001,710
2013-03-216,5607,2606,5607,190118,1001,797.50
2013-03-195,8106,2805,8106,26085,0001,565
2013-03-185,4506,1105,4405,81083,8001,452.50
2013-03-155,4805,4805,3505,45047,0001,362.50
2013-03-145,3005,3905,2905,30024,5001,325
2013-03-135,3305,4605,2105,30037,2001,325
2013-03-125,3005,3505,1905,26029,3001,315
2013-03-115,2005,4005,1505,25044,3001,312.50
2013-03-085,1005,1705,0005,08043,8001,270
2013-03-075,1705,2004,8105,18056,5001,295
2013-03-064,7205,2004,6505,09065,6001,272.50
2013-03-054,4304,6804,3654,58076,4001,145
2013-03-044,1804,2304,0504,22038,3001,055
2013-03-014,1104,1654,1004,1209,7001,030
2013-02-284,1804,2004,1154,13515,7001,033.75
2013-02-274,1354,1404,0004,14031,5001,035
2013-02-264,1004,2004,1004,14527,3001,036.25
2013-02-254,1854,2204,1554,21524,1001,053.75
2013-02-224,1754,2304,0454,18048,5001,045
2013-02-213,9554,2403,9554,22050,9001,055
2013-02-203,7454,0803,7454,00074,0001,000
2013-02-193,6603,7303,6153,72012,600930
2013-02-183,7003,7003,6353,66511,300916.25
2013-02-153,7853,7903,5803,66531,500916.25
2013-02-143,6753,7803,6653,77518,300943.75
2013-02-133,8303,8303,5803,64027,500910
2013-02-123,7303,8503,6903,74019,400935
2013-02-083,7803,7803,7053,7209,100930
2013-02-073,7853,8153,7053,74011,400935
2013-02-063,7203,8203,7003,76516,600941.25
2013-02-053,5553,7253,5553,65027,800912.50
2013-02-043,8403,8403,6803,70528,200926.25
2013-02-013,8503,8503,7703,82031,400955
2013-01-313,7103,9503,6803,85029,500962.50
2013-01-303,5503,6903,5153,66021,200915
2013-01-293,5803,5953,5003,51022,900877.50
2013-01-283,4103,5803,4003,58035,800895
2013-01-253,3853,4803,3253,32521,900831.25
2013-01-243,2453,3453,2403,34529,300836.25
2013-01-233,2103,2403,1503,24015,900810
2013-01-223,2503,2503,1503,24519,000811.25
2013-01-213,0353,2103,0053,19526,100798.75
2013-01-183,0203,0403,0003,03017,300757.50
2013-01-173,0453,0452,9452,98914,100747.25
2013-01-163,0503,0802,9853,02019,500755
2013-01-153,0903,0902,9853,04026,100760
2013-01-113,0603,0702,9013,07034,700767.50
2013-01-103,1203,1603,0603,08024,400770
2013-01-093,1053,1253,0403,10524,200776.25
2013-01-083,1403,1403,0553,12031,100780
2013-01-073,0003,1402,9703,14053,900785
2013-01-042,8802,9502,8642,91643,200729

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