6279 (株)瑞光 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,8003,8653,7903,86512,200966.25
2017-12-283,7503,8003,7503,80012,000950
2017-12-273,6553,7453,6503,73516,200933.75
2017-12-263,7053,7103,6903,71017,800927.50
2017-12-253,7103,7203,7053,7058,800926.25
2017-12-223,7303,7403,7203,72511,700931.25
2017-12-213,7553,7653,7203,72510,600931.25
2017-12-203,7753,7753,7503,7553,400938.75
2017-12-193,7903,8003,7753,7755,000943.75
2017-12-183,7903,8053,7853,7906,600947.50
2017-12-153,7653,8453,7603,84510,800961.25
2017-12-143,7703,7803,7653,7752,700943.75
2017-12-133,7653,7853,7653,7851,200946.25
2017-12-123,7703,7803,7653,7802,300945
2017-12-113,7753,7803,7653,7703,100942.50
2017-12-083,7653,7903,7603,7902,300947.50
2017-12-073,7503,7853,7503,7657,000941.25
2017-12-063,7603,7803,7503,7501,200937.50
2017-12-053,7653,7703,7553,7603,000940
2017-12-043,7753,7753,7653,7651,700941.25
2017-12-013,7903,8003,7753,7754,500943.75
2017-11-303,7853,8003,7853,8002,200950
2017-11-293,7753,8153,7753,7852,700946.25
2017-11-283,7853,8103,7803,7801,800945
2017-11-273,8253,8253,7853,7851,900946.25
2017-11-243,7953,8353,7953,8002,900950
2017-11-223,8203,8303,7853,8154,900953.75
2017-11-213,8003,8203,7803,7904,100947.50
2017-11-203,8003,8053,7903,8001,600950
2017-11-173,8303,8303,8003,8005,800950
2017-11-163,8103,8603,8053,8152,700953.75
2017-11-153,8553,8553,8103,8105,500952.50
2017-11-133,8303,9103,8103,8256,700956.25
2017-11-103,8553,8853,8553,8753,400968.75
2017-11-093,8503,8853,8503,87513,800968.75
2017-11-083,8403,8453,8253,8452,400961.25
2017-11-073,8353,8453,8303,8404,100960
2017-11-063,8403,8403,8253,8354,000958.75
2017-11-023,8103,8403,8003,8409,800960
2017-11-013,8203,8303,7953,8102,900952.50
2017-10-313,8003,8303,7953,8205,100955
2017-10-303,8203,8303,8053,8253,900956.25
2017-10-273,8103,8203,7953,8203,100955
2017-10-263,8003,8003,7503,8006,200950
2017-10-253,8003,8153,7753,8052,200951.25
2017-10-243,7703,8003,7703,8003,600950
2017-10-233,8103,8203,7953,7952,700948.75
2017-10-203,7653,8353,7653,80512,200951.25
2017-10-193,7653,8003,7503,76521,000941.25
2017-10-183,7703,7753,7603,7702,700942.50
2017-10-173,7803,7803,7553,7704,300942.50
2017-10-163,7803,7803,7603,7703,600942.50
2017-10-133,7603,7853,7553,7703,700942.50
2017-10-123,7753,7803,7553,7654,100941.25
2017-10-113,7453,7753,7453,7756,200943.75
2017-10-103,7803,7953,7503,7654,100941.25
2017-10-063,7853,7853,7753,7801,800945
2017-10-053,7803,7903,7703,7905,100947.50
2017-10-043,7803,7803,7553,7804,200945
2017-10-033,8103,8253,7503,78022,300945
2017-10-023,7803,8003,7753,7909,700947.50
2017-09-293,7653,7853,7653,7755,000943.75
2017-09-283,7753,8003,7753,7756,000943.75
2017-09-273,7703,7753,7603,7751,900943.75
2017-09-263,7503,7653,7453,7653,600941.25
2017-09-253,7453,7653,7453,7502,600937.50
2017-09-223,7503,7553,7403,7503,400937.50
2017-09-213,7603,7603,7503,7504,900937.50
2017-09-203,7553,7653,7403,7603,700940
2017-09-193,7403,7603,7353,7408,400935
2017-09-153,7553,7753,7403,7407,200935
2017-09-143,7603,7703,7453,7505,800937.50
2017-09-133,7903,8003,7503,75516,000938.75
2017-09-123,8003,8003,7603,7606,100940
2017-09-113,7753,8003,7703,78511,000946.25
2017-09-083,7853,8003,7703,7702,200942.50
2017-09-073,8253,8253,7853,7853,100946.25
2017-09-063,7803,8153,7803,8003,700950
2017-09-053,8703,8703,8103,8104,300952.50
2017-09-043,8803,8803,8503,8502,800962.50
2017-09-013,8853,8853,8803,880500970
2017-08-313,8553,8953,8553,8753,000968.75
2017-08-303,8603,8853,8603,8851,800971.25
2017-08-293,8803,8903,8603,8652,000966.25
2017-08-283,8253,8953,8253,8601,200965
2017-08-253,8253,8403,8103,8252,500956.25
2017-08-243,8403,8553,8353,8501,700962.50
2017-08-233,8453,8653,8153,8402,800960
2017-08-223,9303,9303,7803,85011,900962.50
2017-08-213,9053,9153,9003,9102,300977.50
2017-08-183,8803,9153,8803,9051,600976.25
2017-08-173,9203,9303,9153,9304,200982.50
2017-08-163,9303,9503,9053,9252,300981.25
2017-08-153,9203,9503,9103,94511,900986.25
2017-08-143,9403,9403,8803,9202,100980
2017-08-103,8853,9403,8553,9355,700983.75
2017-08-093,9253,9253,8853,9002,600975
2017-08-083,9203,9203,9103,9101,300977.50
2017-08-073,9003,9203,9003,9002,600975
2017-08-043,9003,9003,8953,900700975
2017-08-033,9003,9103,9003,905700976.25
2017-08-023,9003,9003,9003,900300975
2017-08-013,8953,9153,8753,8803,100970
2017-07-313,9503,9703,8903,8903,900972.50
2017-07-283,9603,9703,9503,9701,800992.50
2017-07-273,9703,9703,9553,955600988.75
2017-07-263,9553,9703,9553,970400992.50
2017-07-253,9553,9553,9303,955900988.75
2017-07-243,9553,9553,9553,955800988.75
2017-07-213,9603,9803,9603,9601,700990
2017-07-203,9703,9903,9553,9602,800990
2017-07-193,9703,9703,9603,9701,500992.50
2017-07-183,9953,9953,9703,9701,600992.50
2017-07-143,9553,9953,9553,9851,600996.25
2017-07-133,9654,0003,9603,9751,800993.75
2017-07-123,9803,9803,9503,9653,000991.25
2017-07-113,9803,9803,9603,9802,100995
2017-07-103,9504,0003,9303,9952,500998.75
2017-07-073,9753,9753,9603,975800993.75
2017-07-063,9553,9853,9553,985900996.25
2017-07-053,9303,9503,9053,9452,200986.25
2017-07-043,9353,9353,9003,9302,700982.50
2017-07-033,9403,9403,9253,9351,800983.75
2017-06-303,9353,9703,9153,9408,100985
2017-06-293,9203,9353,8903,9006,400975
2017-06-283,9003,9503,8953,92012,500980
2017-06-273,7803,9203,7753,89032,400972.50
2017-06-264,0304,0303,9803,9903,400997.50
2017-06-234,0004,0404,0004,0103,6001,002.50
2017-06-223,9354,0453,9304,02511,1001,006.25
2017-06-213,9003,9003,8853,8952,000973.75
2017-06-203,8853,9503,8853,9005,600975
2017-06-193,8803,9253,8803,9102,200977.50
2017-06-163,9303,9803,8803,8804,700970
2017-06-153,9003,9953,8703,95512,600988.75
2017-06-143,9603,9603,9353,9351,600983.75
2017-06-133,9703,9953,9603,9601,500990
2017-06-123,9203,9953,9203,9604,200990
2017-06-094,0204,0253,9803,9801,700995
2017-06-084,0654,0754,0304,0355,9001,008.75
2017-06-073,9254,0703,9204,0507,8001,012.50
2017-06-064,0204,0203,9303,9906,600997.50
2017-06-054,0004,0904,0004,0409,0001,010
2017-06-024,0254,0503,9754,04016,2001,010
2017-06-013,8803,9953,8603,95520,700988.75
2017-05-313,8503,8503,8303,8454,000961.25
2017-05-303,8403,8403,8203,8351,400958.75
2017-05-293,8403,8653,8303,8404,500960
2017-05-263,8503,8503,8003,8059,500951.25
2017-05-253,8603,8653,8503,8502,000962.50
2017-05-243,8453,8653,8353,8601,700965
2017-05-233,8653,8653,8353,8451,800961.25
2017-05-223,8853,8853,8453,8453,400961.25
2017-05-193,8003,8503,8003,8457,500961.25
2017-05-183,7803,9003,7653,79013,800947.50
2017-05-173,8503,8503,7903,79517,800948.75
2017-05-163,8203,8653,8203,8503,800962.50
2017-05-153,8353,8553,7903,80016,700950
2017-05-123,8303,8403,8303,8305,900957.50
2017-05-113,8503,8603,8253,83011,500957.50
2017-05-103,8403,8553,8203,8356,600958.75
2017-05-093,8803,8803,8303,83017,400957.50
2017-05-083,9003,9003,8403,84011,000960
2017-05-023,8403,8803,8203,8307,000957.50
2017-05-013,8653,8653,8153,82015,700955
2017-04-283,8853,9003,8603,8605,900965
2017-04-273,8953,9103,8803,8803,800970
2017-04-263,9003,9253,8803,9053,800976.25
2017-04-253,9103,9353,8653,9004,100975
2017-04-243,9153,9453,9053,9102,900977.50
2017-04-213,9453,9453,9003,9052,000976.25
2017-04-203,8803,9403,8803,9305,400982.50
2017-04-193,8803,9403,8753,8754,400968.75
2017-04-183,9603,9603,8903,9005,600975
2017-04-173,9403,9453,8653,9206,200980
2017-04-143,9153,9503,8853,9405,700985
2017-04-133,8253,9603,8253,90518,300976.25
2017-04-123,8903,8903,8253,8258,400956.25
2017-04-113,8953,9003,8553,8753,200968.75
2017-04-103,8003,9653,8003,89514,500973.75
2017-04-073,9203,9703,8953,90012,100975
2017-04-063,9854,0003,9203,92015,300980
2017-04-054,0504,0553,9854,0003,0001,000
2017-04-044,0404,0603,9904,0354,0001,008.75
2017-04-034,0504,0704,0404,0403,4001,010
2017-03-314,0854,0904,0804,0801,4001,020
2017-03-304,1204,1254,0854,0901,6001,022.50
2017-03-294,1004,1354,1004,1054,9001,026.25
2017-03-284,1154,1154,0704,1001,1001,025
2017-03-274,0704,0854,0604,0701,3001,017.50
2017-03-244,0754,0754,0604,0603001,015
2017-03-234,0304,0804,0204,0503,0001,012.50
2017-03-224,0954,1154,0354,0508,0001,012.50
2017-03-214,1704,1754,1254,1354,2001,033.75
2017-03-174,1154,1754,1154,1752,4001,043.75
2017-03-164,1854,1854,1304,1455,9001,036.25
2017-03-154,1054,1304,1054,1151,8001,028.75
2017-03-144,1204,1204,1104,1109001,027.50
2017-03-134,1154,1404,1054,1051,5001,026.25
2017-03-104,0954,1154,0954,1001,7001,025
2017-03-094,0754,0904,0604,0902,8001,022.50
2017-03-084,1004,1104,0904,0902,2001,022.50
2017-03-074,1004,1154,0904,1001,5001,025
2017-03-064,1154,1154,0804,0801,5001,020
2017-03-034,0954,1154,0954,1158001,028.75
2017-03-024,1504,1504,0954,1004,9001,025
2017-03-014,1454,1454,1454,1452001,036.25
2017-02-284,1454,1454,1054,1451,0001,036.25
2017-02-274,1204,1354,1154,1301,4001,032.50
2017-02-244,1254,1704,1254,1451,3001,036.25
2017-02-234,1554,2004,1504,1653,1001,041.25
2017-02-224,1904,1954,1554,1902,6001,047.50
2017-02-214,1954,1954,1604,1906001,047.50
2017-02-204,2104,2104,1854,2003,3001,050
2017-02-174,2154,2404,2054,2102,1001,052.50
2017-02-164,2554,2554,2354,2353,8001,058.75
2017-02-154,1954,2104,1954,21023,7001,052.50
2017-02-144,1904,1954,1854,1958001,048.75
2017-02-134,1754,1954,1504,1702,3001,042.50
2017-02-104,1454,1904,1454,1803,1001,045
2017-02-094,1804,2054,1504,1501,7001,037.50
2017-02-084,1604,1904,1454,1901,6001,047.50
2017-02-074,2304,2304,1604,1602,0001,040
2017-02-064,1754,2304,1754,2304,2001,057.50
2017-02-034,1804,2054,1704,2052,8001,051.25
2017-02-024,1804,2204,1804,1853,3001,046.25
2017-02-014,1804,2254,1804,2253,2001,056.25
2017-01-314,1854,2154,1654,1802,8001,045
2017-01-304,2054,2204,0754,2055,0001,051.25
2017-01-274,2454,2454,1454,2102,3001,052.50
2017-01-264,2404,2504,2054,2456,2001,061.25
2017-01-254,1604,2504,1604,21012,0001,052.50
2017-01-244,0504,1754,0504,16012,8001,040
2017-01-234,0554,0954,0304,0502,1001,012.50
2017-01-204,0904,0904,0454,0552,8001,013.75
2017-01-194,0504,0904,0504,0803,8001,020
2017-01-184,0154,0653,9954,0505,7001,012.50
2017-01-174,0704,0704,0154,0153,7001,003.75
2017-01-164,0454,1004,0304,0502,1001,012.50
2017-01-134,0604,1154,0604,0958,5001,023.75
2017-01-124,1204,1204,0754,0854,0001,021.25
2017-01-114,1004,1304,0954,1157,7001,028.75
2017-01-104,0354,1003,9954,09018,0001,022.50
2017-01-064,1004,1404,0204,03013,3001,007.50
2017-01-054,1604,1704,0854,1058,0001,026.25
2017-01-044,1104,1504,0654,13012,2001,032.50

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