6279 (株)瑞光 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1201,1351,1021,13521,6001,135
2020-12-291,0271,1201,0201,10625,5001,106
2020-12-289991,0579961,05725,2001,057
2020-12-251,0031,0049981,0045,5001,004
2020-12-241,0001,0021,0001,0009,3001,000
2020-12-231,0011,0019971,0002,5001,000
2020-12-221,0001,0009909957,100995
2020-12-211,0011,0029891,00020,9001,000
2020-12-181,0301,0301,0011,0014,7001,001
2020-12-171,0531,0549931,02311,3001,023
2020-12-161,0621,0721,0511,0533,3001,053
2020-12-151,0521,0611,0521,0612,4001,061
2020-12-141,0501,0721,0501,0523,0001,052
2020-12-111,0631,0661,0491,0506,6001,050
2020-12-101,0781,0921,0611,0923,7001,092
2020-12-091,0871,0921,0761,0781,9001,078
2020-12-081,0851,0891,0851,0856001,085
2020-12-071,0991,0991,0761,0993,0001,099
2020-12-041,0901,0921,0701,0883,9001,088
2020-12-031,0711,0801,0711,0778001,077
2020-12-021,0711,0891,0701,0721,8001,072
2020-12-011,0911,0991,0781,0802,3001,080
2020-11-301,1001,1091,0841,0938,1001,093
2020-11-271,0841,1021,0841,0986,9001,098
2020-11-261,0771,0991,0771,0962,0001,096
2020-11-251,1151,1151,0981,1064,3001,106
2020-11-241,1001,1051,0751,10017,5001,100
2020-11-201,0981,0981,0831,0839,0001,083
2020-11-191,0901,0901,0621,0856,5001,085
2020-11-181,0921,0991,0701,07726,5001,077
2020-11-171,1001,1001,0641,09212,2001,092
2020-11-161,0761,1081,0601,08910,9001,089
2020-11-131,0731,0771,0651,0775,8001,077
2020-11-121,0891,0901,0651,0658,0001,065
2020-11-111,0941,1001,0851,0854,3001,085
2020-11-101,0881,1371,0751,09414,7001,094
2020-11-091,0801,0871,0751,08715,0001,087
2020-11-061,0801,0861,0731,0868,8001,086
2020-11-051,0701,0781,0601,0618,2001,061
2020-11-041,0931,0931,0651,07012,9001,070
2020-11-021,0601,0631,0481,06319,7001,063
2020-10-301,0691,0691,0301,04520,0001,045
2020-10-299901,0739851,06017,7001,060
2020-10-281,0331,0339811,01410,2001,014
2020-10-271,0601,0601,0351,04721,6001,047
2020-10-261,0041,0759801,06533,0001,065
2020-10-2397298995698911,800989
2020-10-2297998597198212,200982
2020-10-2197597795597311,500973
2020-10-209679699619694,900969
2020-10-1996197894596628,900966
2020-10-1695996295096014,100960
2020-10-159559569529546,400954
2020-10-149619649599606,300960
2020-10-139599669599618,600961
2020-10-1296497095695918,800959
2020-10-0996897596096713,400967
2020-10-089839889729839,600983
2020-10-0795196795195914,600959
2020-10-0695896195195127,800951
2020-10-0598099095795741,400957
2020-10-021,0001,02799199126,600991
2020-09-301,0001,0229961,01730,7001,017
2020-09-299971,0009911,00014,6001,000
2020-09-281,0001,00598599818,500998
2020-09-251,0171,0211,0001,00113,6001,001
2020-09-241,0481,0481,0001,02413,9001,024
2020-09-231,0181,0501,0051,05028,2001,050
2020-09-181,0031,0351,0031,02522,0001,025
2020-09-171,0251,0351,0101,01426,5001,014
2020-09-161,0401,0401,0201,0259,0001,025
2020-09-151,0551,0551,0411,0416,3001,041
2020-09-141,0491,0601,0411,06010,3001,060
2020-09-111,0321,0481,0321,0432,2001,043
2020-09-101,0421,0421,0271,0304,6001,030
2020-09-091,0331,0421,0291,0429,4001,042
2020-09-081,0301,0351,0241,0336,5001,033
2020-09-071,0551,0621,0201,02022,0001,020
2020-09-041,0531,0711,0431,06015,3001,060
2020-09-031,0691,0701,0381,06027,5001,060
2020-09-021,0771,0861,0401,07024,4001,070
2020-09-011,0781,0851,0661,0768,0001,076
2020-08-311,0661,0801,0561,07520,6001,075
2020-08-281,1451,1481,0771,07751,7001,077
2020-08-271,1461,1481,1151,14715,9001,147
2020-08-261,1531,1681,1491,15718,8001,157
2020-08-251,1701,1701,1501,16417,3001,164
2020-08-241,1491,1741,1491,15023,6001,150
2020-08-211,1501,1791,1501,17917,6001,179
2020-08-201,1811,2001,1151,15127,8001,151
2020-08-191,1921,2081,1851,19018,1001,190
2020-08-184,8804,8904,7954,79514,1001,198.75
2020-08-174,7254,8504,7254,8507,1001,212.50
2020-08-144,8004,8004,7454,7955,2001,198.75
2020-08-134,8154,8154,7854,8004,3001,200
2020-08-124,7654,8204,7604,7852,1001,196.25
2020-08-114,7604,8204,7604,8202,4001,205
2020-08-074,8004,8104,7604,7601,8001,190
2020-08-064,7504,8154,7504,7851,6001,196.25
2020-08-054,8054,8054,7704,7751,2001,193.75
2020-08-044,6754,8254,6754,7609001,190
2020-08-034,7654,8304,5954,6756,5001,168.75
2020-07-314,7504,8254,7504,7654,0001,191.25
2020-07-304,8554,8554,7954,8401,1001,210
2020-07-294,8554,8554,7604,8203,6001,205
2020-07-284,8704,8804,8704,8806001,220
2020-07-274,8704,8754,8454,8702,5001,217.50
2020-07-224,7954,8704,7954,8704,2001,217.50
2020-07-214,7554,8354,7554,7901,8001,197.50
2020-07-204,7804,8004,7404,7552,0001,188.75
2020-07-174,7704,8154,7554,7802,6001,195
2020-07-164,7454,8404,7454,7703,4001,192.50
2020-07-154,7504,8004,7354,7453,1001,186.25
2020-07-144,8654,8654,7754,7753,7001,193.75
2020-07-134,7004,7854,7004,7503,4001,187.50
2020-07-104,7754,7754,7004,7002,3001,175
2020-07-094,8104,8104,7004,7853,5001,196.25
2020-07-084,8754,8754,7654,7753,8001,193.75
2020-07-074,8754,9054,8604,8653,6001,216.25
2020-07-064,8854,9104,8504,8754,1001,218.75
2020-07-034,9404,9504,8754,8856,5001,221.25
2020-07-024,9554,9554,8604,94012,1001,235
2020-07-014,9804,9804,7704,84512,1001,211.25
2020-06-304,7104,9954,6004,99030,8001,247.50
2020-06-294,8705,0504,6454,71071,5001,177.50
2020-06-264,4104,4154,3704,3903,2001,097.50
2020-06-254,4004,4004,3754,3852,1001,096.25
2020-06-24---4,420-1,105
2020-06-234,4654,4754,4004,4202,0001,105
2020-06-224,4804,4904,4654,4908001,122.50
2020-06-194,4154,5004,4004,50011,0001,125
2020-06-184,4004,4104,4004,4101,3001,102.50
2020-06-174,4004,4054,4004,4052,1001,101.25
2020-06-164,3504,4054,3504,4008,8001,100
2020-06-154,3304,3304,3304,3303001,082.50
2020-06-124,3304,3304,3304,3304001,082.50
2020-06-114,4254,4254,3604,3606,6001,090
2020-06-104,4254,4304,4054,4302,3001,107.50
2020-06-094,3854,4404,3854,4351,3001,108.75
2020-06-084,4504,4504,3904,4402,6001,110
2020-06-054,4404,4504,4304,4503,2001,112.50
2020-06-044,3804,4504,3804,4502,1001,112.50
2020-06-034,4254,4504,3804,4454,9001,111.25
2020-06-024,3804,4504,3704,4506,0001,112.50
2020-06-014,3854,3854,3454,3804,6001,095
2020-05-294,4304,4304,3854,3851,2001,096.25
2020-05-284,4154,4304,4104,4301,3001,107.50
2020-05-274,4354,4354,4004,4157001,103.75
2020-05-264,4854,4854,3954,4053,4001,101.25
2020-05-254,3104,4804,2804,4806,4001,120
2020-05-224,4454,4454,3804,3808001,095
2020-05-214,4004,4354,3854,4152,3001,103.75
2020-05-204,4504,4804,3754,4553,5001,113.75
2020-05-194,4504,4604,4004,4504,1001,112.50
2020-05-184,3904,4104,3204,4102,0001,102.50
2020-05-154,4304,4304,3854,3951,8001,098.75
2020-05-144,4254,4804,4254,4301,3001,107.50
2020-05-134,4454,4504,4254,4252,6001,106.25
2020-05-124,4854,4854,4404,4406001,110
2020-05-114,4504,4904,4204,4553,0001,113.75
2020-05-084,4004,4904,3704,4804,0001,120
2020-05-074,3404,3804,2754,3801,2001,095
2020-05-014,4404,4404,2454,2457,3001,061.25
2020-04-304,3854,4454,3154,4458,0001,111.25
2020-04-284,3504,3504,2704,3502,9001,087.50
2020-04-274,2804,3154,2004,3009,4001,075
2020-04-244,0604,2503,9954,2308,4001,057.50
2020-04-234,0154,0953,9953,9952,600998.75
2020-04-224,0254,0253,9604,0152,8001,003.75
2020-04-214,0554,1454,0554,0601,2001,015
2020-04-204,0704,1854,0554,1252,0001,031.25
2020-04-174,1104,1654,1004,1157001,028.75
2020-04-164,0604,1754,0604,1101,1001,027.50
2020-04-154,0104,1504,0104,1301,7001,032.50
2020-04-144,0004,1054,0004,0252,3001,006.25
2020-04-134,1904,1904,0454,0505,6001,012.50
2020-04-104,2004,2604,1754,2603,6001,065
2020-04-094,2454,2454,1704,2452,5001,061.25
2020-04-084,0804,2054,0104,2058,2001,051.25
2020-04-074,0254,0453,8654,0459,5001,011.25
2020-04-063,6554,0353,6104,02022,6001,005
2020-04-033,8703,9903,8453,9355,900983.75
2020-04-023,8503,9703,8503,9053,700976.25
2020-04-013,9953,9953,8503,8503,000962.50
2020-03-313,9003,9953,9003,93031,500982.50
2020-03-304,1504,2203,9203,96547,300991.25
2020-03-274,1554,2104,0654,1355,4001,033.75
2020-03-264,1104,1804,0354,1555,4001,038.75
2020-03-254,0954,1504,0004,1108,8001,027.50
2020-03-243,9704,1303,9704,0653,7001,016.25
2020-03-233,9454,0853,9454,0405,9001,010
2020-03-194,0554,0553,9404,01510,7001,003.75
2020-03-184,1354,1353,9304,10015,6001,025
2020-03-173,8004,1203,8004,06516,1001,016.25
2020-03-163,8454,0803,7903,92020,700980
2020-03-133,8403,8553,7003,84513,500961.25
2020-03-124,1004,1453,8653,9806,800995
2020-03-114,2454,2454,0254,1204,8001,030
2020-03-103,9504,2403,9004,23514,4001,058.75
2020-03-094,0504,0503,9004,00512,2001,001.25
2020-03-064,1004,1054,1004,1054001,026.25
2020-03-054,0904,1004,0354,1001,7001,025
2020-03-044,0754,1704,0504,1102,9001,027.50
2020-03-034,2154,2154,0554,0751,8001,018.75
2020-03-023,9854,1703,9154,1357,0001,033.75
2020-02-283,9404,0253,7304,01015,2001,002.50
2020-02-274,1604,1704,0804,0805,9001,020
2020-02-264,1004,2004,1004,1702,7001,042.50
2020-02-254,0054,1704,0054,1602,7001,040
2020-02-214,1954,2704,1804,2151,5001,053.75
2020-02-204,2254,2504,1704,1955,8001,048.75
2020-02-194,3804,3804,1954,23011,1001,057.50
2020-02-184,4254,4604,2854,42035,4001,105
2020-02-174,5004,5004,3504,47011,8001,117.50
2020-02-144,5304,5304,4704,5158,3001,128.75
2020-02-134,4754,5304,4604,53012,3001,132.50
2020-02-124,4704,5054,4454,5009,5001,125
2020-02-104,4504,5054,4454,5008,4001,125
2020-02-074,5004,5154,4754,51527,9001,128.75
2020-02-064,5154,5304,4504,50015,5001,125
2020-02-054,4504,5154,4004,50036,7001,125
2020-02-044,2854,4354,2354,43020,2001,107.50
2020-02-034,2804,3004,0654,30023,5001,075
2020-01-314,0504,2404,0304,23033,6001,057.50
2020-01-303,9654,1103,9204,00023,9001,000
2020-01-293,9003,9653,8903,9652,300991.25
2020-01-283,9203,9203,8653,9155,400978.75
2020-01-273,9153,9953,9053,9504,200987.50
2020-01-243,8503,8953,8253,8852,900971.25
2020-01-233,9303,9303,8403,8504,300962.50
2020-01-223,9904,1503,9003,95028,600987.50
2020-01-213,8253,8303,7603,795400948.75
2020-01-203,8253,8253,7753,795800948.75
2020-01-173,8153,8253,7553,820900955
2020-01-163,7603,7953,7253,7752,000943.75
2020-01-153,7903,7903,7203,760800940
2020-01-143,8303,8553,7903,790500947.50
2020-01-103,8703,8753,8303,830900957.50
2020-01-093,8553,9003,7603,8401,300960
2020-01-083,8503,8503,7603,8051,000951.25
2020-01-073,9353,9353,8453,855600963.75
2020-01-063,9653,9703,8703,8853,100971.25

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