6279 (株)瑞光の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	997	1,013	973	998	26,900	998
2021-12-29	970	992	957	987	21,900	987
2021-12-28	943	972	943	971	18,100	971
2021-12-27	909	950	901	950	52,400	950
2021-12-24	967	971	946	954	28,200	954
2021-12-23	951	961	946	961	17,700	961
2021-12-22	950	954	947	950	13,600	950
2021-12-21	930	949	923	949	14,900	949
2021-12-20	911	921	910	921	13,400	921
2021-12-17	924	940	905	924	15,000	924
2021-12-16	928	942	922	938	18,900	938
2021-12-15	910	926	908	926	21,100	926
2021-12-14	906	917	904	914	19,100	914
2021-12-13	895	909	892	905	17,900	905
2021-12-10	884	893	879	891	14,700	891
2021-12-09	870	884	869	884	11,700	884
2021-12-08	864	879	864	870	7,400	870
2021-12-07	864	882	861	861	10,400	861
2021-12-06	853	873	853	871	5,000	871
2021-12-03	842	861	840	861	8,000	861
2021-12-02	846	847	842	847	2,800	847
2021-12-01	842	849	842	849	6,100	849
2021-11-30	862	862	841	853	3,600	853
2021-11-29	836	847	830	847	39,900	847
2021-11-26	858	872	840	842	7,600	842
2021-11-25	848	873	848	868	15,100	868
2021-11-24	846	866	846	859	10,000	859
2021-11-22	840	857	831	854	4,900	854
2021-11-19	839	843	833	842	23,600	842
2021-11-18	846	846	838	841	7,500	841
2021-11-17	859	859	846	846	22,900	846
2021-11-16	859	868	852	859	4,500	859
2021-11-15	865	888	856	864	12,400	864
2021-11-12	851	890	841	869	23,700	869
2021-11-11	845	849	845	849	1,700	849
2021-11-10	847	861	847	850	5,700	850
2021-11-09	855	860	845	847	31,900	847
2021-11-08	877	888	858	862	19,000	862
2021-11-05	876	881	869	869	5,000	869
2021-11-04	873	880	873	877	2,200	877
2021-11-02	874	888	871	876	13,600	876
2021-11-01	883	888	872	873	13,400	873
2021-10-29	904	904	875	880	47,200	880
2021-10-28	905	905	901	903	9,200	903
2021-10-27	913	915	906	907	9,500	907
2021-10-26	910	915	910	913	6,500	913
2021-10-25	908	912	905	910	8,900	910
2021-10-22	906	910	906	908	12,600	908
2021-10-21	906	914	906	906	8,400	906
2021-10-20	916	916	904	906	14,600	906
2021-10-19	915	919	915	916	8,500	916
2021-10-18	919	927	914	918	6,800	918
2021-10-15	920	938	915	919	5,800	919
2021-10-14	917	928	917	918	4,100	918
2021-10-13	926	935	920	920	5,800	920
2021-10-12	938	944	931	931	7,900	931
2021-10-11	948	955	938	941	6,500	941
2021-10-08	941	948	941	943	4,800	943
2021-10-07	940	950	936	942	6,600	942
2021-10-06	962	962	937	943	12,500	943
2021-10-05	955	955	945	951	17,700	951
2021-10-04	988	990	960	965	36,700	965
2021-10-01	957	957	940	943	8,600	943
2021-09-30	966	966	953	959	3,300	959
2021-09-29	960	960	953	953	7,200	953
2021-09-28	960	969	956	963	1,800	963
2021-09-27	959	965	956	960	10,900	960
2021-09-24	977	977	955	960	13,000	960
2021-09-22	956	970	956	959	8,900	959
2021-09-21	975	976	950	968	27,400	968
2021-09-17	1,017	1,017	960	960	64,500	960
2021-09-16	1,040	1,045	1,000	1,044	60,100	1,044
2021-09-15	983	984	975	984	2,900	984
2021-09-14	947	985	947	985	4,100	985
2021-09-13	960	960	950	950	2,800	950
2021-09-10	948	960	948	959	8,700	959
2021-09-09	941	945	940	940	4,500	940
2021-09-08	936	948	936	945	10,400	945
2021-09-07	930	940	930	932	4,700	932
2021-09-06	962	962	930	930	4,400	930
2021-09-03	929	953	916	953	6,900	953
2021-09-02	920	928	920	928	1,200	928
2021-09-01	917	923	914	920	2,300	920
2021-08-31	927	930	917	920	3,000	920
2021-08-30	906	925	906	925	6,400	925
2021-08-27	939	946	902	909	10,700	909
2021-08-26	954	954	935	935	2,000	935
2021-08-25	937	942	933	933	5,600	933
2021-08-24	930	940	906	935	8,500	935
2021-08-23	945	945	930	930	6,000	930
2021-08-20	941	949	933	933	4,800	933
2021-08-19	950	957	950	952	2,500	952
2021-08-18	962	962	953	956	11,600	956
2021-08-17	969	979	963	972	1,900	972
2021-08-16	969	972	964	964	1,500	964
2021-08-13	969	969	954	969	900	969
2021-08-12	972	974	969	969	1,100	969
2021-08-11	970	975	965	972	1,400	972
2021-08-10	960	970	959	970	3,400	970
2021-08-06	975	976	953	968	4,300	968
2021-08-05	987	987	975	979	1,300	979
2021-08-04	991	991	975	975	2,700	975
2021-08-03	981	985	975	976	2,300	976
2021-08-02	984	998	982	992	1,600	992
2021-07-30	982	986	980	982	4,300	982
2021-07-29	1,002	1,002	971	974	11,500	974
2021-07-28	992	1,001	991	993	3,100	993
2021-07-27	998	999	991	994	3,600	994
2021-07-26	995	1,000	992	992	1,400	992
2021-07-21	1,004	1,004	995	995	700	995
2021-07-20	995	1,004	994	994	2,100	994
2021-07-19	994	1,005	994	1,005	1,000	1,005
2021-07-16	994	1,000	994	995	1,700	995
2021-07-15	992	1,000	992	998	2,000	998
2021-07-14	1,007	1,007	1,000	1,002	1,300	1,002
2021-07-13	1,016	1,016	1,003	1,007	2,800	1,007
2021-07-12	1,006	1,012	1,002	1,009	4,500	1,009
2021-07-09	1,000	1,013	990	1,013	6,100	1,013
2021-07-08	992	1,006	992	1,000	1,700	1,000
2021-07-07	1,008	1,008	989	1,006	7,500	1,006
2021-07-06	987	1,000	987	1,000	7,200	1,000
2021-07-05	1,004	1,010	990	990	5,200	990
2021-07-02	999	1,009	995	997	12,600	997
2021-07-01	1,005	1,020	1,005	1,019	7,000	1,019
2021-06-30	1,027	1,027	996	1,011	23,100	1,011
2021-06-29	1,046	1,056	1,012	1,022	14,200	1,022
2021-06-28	1,020	1,072	965	1,049	54,900	1,049
2021-06-25	1,074	1,117	1,070	1,086	43,000	1,086
2021-06-24	1,070	1,078	1,061	1,061	11,400	1,061
2021-06-23	1,077	1,077	1,065	1,070	5,300	1,070
2021-06-22	1,063	1,089	1,057	1,079	8,700	1,079
2021-06-21	1,051	1,063	1,051	1,058	6,700	1,058
2021-06-18	1,058	1,066	1,053	1,054	7,700	1,054
2021-06-17	1,062	1,062	1,053	1,058	5,300	1,058
2021-06-16	1,058	1,075	1,058	1,063	5,200	1,063
2021-06-15	1,057	1,063	1,057	1,058	5,200	1,058
2021-06-14	1,057	1,064	1,056	1,058	6,400	1,058
2021-06-11	1,057	1,070	1,057	1,057	4,400	1,057
2021-06-10	1,061	1,074	1,055	1,057	6,000	1,057
2021-06-09	1,056	1,061	1,053	1,061	11,200	1,061
2021-06-08	1,056	1,077	1,056	1,056	6,300	1,056
2021-06-07	1,055	1,063	1,055	1,056	11,300	1,056
2021-06-04	1,056	1,078	1,056	1,056	8,300	1,056
2021-06-03	1,071	1,088	1,066	1,078	7,200	1,078
2021-06-02	1,076	1,080	1,061	1,079	23,700	1,079
2021-06-01	1,083	1,107	1,067	1,079	20,600	1,079
2021-05-31	1,087	1,087	1,056	1,060	10,900	1,060
2021-05-28	1,050	1,081	1,049	1,077	27,100	1,077
2021-05-27	1,036	1,054	1,020	1,050	28,600	1,050
2021-05-26	1,071	1,078	1,021	1,041	14,200	1,041
2021-05-25	1,080	1,087	1,072	1,072	5,400	1,072
2021-05-24	1,076	1,087	1,072	1,086	6,200	1,086
2021-05-21	1,073	1,089	1,073	1,081	7,800	1,081
2021-05-20	1,073	1,083	1,072	1,075	5,300	1,075
2021-05-19	1,087	1,090	1,067	1,083	7,300	1,083
2021-05-18	1,081	1,090	1,081	1,088	4,500	1,088
2021-05-17	1,077	1,088	1,072	1,076	4,300	1,076
2021-05-14	1,067	1,096	1,067	1,089	6,800	1,089
2021-05-13	1,061	1,110	1,060	1,067	20,900	1,067
2021-05-12	1,063	1,075	1,060	1,064	6,800	1,064
2021-05-11	1,075	1,083	1,067	1,083	4,700	1,083
2021-05-10	1,075	1,075	1,065	1,070	2,900	1,070
2021-05-07	1,072	1,087	1,064	1,065	2,400	1,065
2021-05-06	1,068	1,104	1,068	1,075	12,300	1,075
2021-04-30	1,100	1,105	1,068	1,068	7,200	1,068
2021-04-28	1,100	1,101	1,096	1,101	8,700	1,101
2021-04-27	1,083	1,102	1,077	1,093	11,900	1,093
2021-04-26	1,108	1,108	1,088	1,102	7,200	1,102
2021-04-23	1,100	1,110	1,091	1,110	14,100	1,110
2021-04-22	1,100	1,100	1,090	1,099	9,400	1,099
2021-04-21	1,100	1,100	1,080	1,096	11,300	1,096
2021-04-20	1,099	1,100	1,083	1,087	15,200	1,087
2021-04-19	1,100	1,107	1,090	1,092	7,700	1,092
2021-04-16	1,086	1,107	1,083	1,098	21,600	1,098
2021-04-15	1,076	1,088	1,076	1,084	9,300	1,084
2021-04-14	1,082	1,088	1,072	1,076	13,500	1,076
2021-04-13	1,085	1,085	1,072	1,085	3,300	1,085
2021-04-12	1,083	1,085	1,070	1,085	3,200	1,085
2021-04-09	1,083	1,095	1,070	1,076	6,400	1,076
2021-04-08	1,080	1,080	1,066	1,080	8,900	1,080
2021-04-07	1,067	1,082	1,064	1,082	5,400	1,082
2021-04-06	1,078	1,096	1,075	1,087	14,600	1,087
2021-04-05	1,060	1,086	1,059	1,083	22,900	1,083
2021-04-02	1,070	1,072	1,054	1,065	8,600	1,065
2021-04-01	1,055	1,066	1,055	1,066	3,900	1,066
2021-03-31	1,059	1,071	1,055	1,055	10,800	1,055
2021-03-30	1,059	1,062	1,052	1,059	7,200	1,059
2021-03-29	1,069	1,069	1,051	1,059	15,800	1,059
2021-03-26	1,067	1,067	1,052	1,055	5,700	1,055
2021-03-25	1,062	1,071	1,045	1,058	12,800	1,058
2021-03-24	1,065	1,065	1,052	1,063	12,600	1,063
2021-03-23	1,059	1,076	1,048	1,062	23,800	1,062
2021-03-22	1,074	1,074	1,050	1,059	14,900	1,059
2021-03-19	1,082	1,097	1,067	1,079	25,200	1,079
2021-03-18	1,125	1,125	1,070	1,081	40,600	1,081
2021-03-17	1,180	1,242	1,085	1,126	237,200	1,126
2021-03-16	1,025	1,035	1,023	1,035	1,600	1,035
2021-03-15	1,028	1,040	1,019	1,025	5,700	1,025
2021-03-12	1,045	1,045	1,026	1,028	1,000	1,028
2021-03-11	1,027	1,027	1,020	1,025	1,200	1,025
2021-03-10	1,025	1,044	1,017	1,028	700	1,028
2021-03-09	1,038	1,041	1,010	1,025	2,600	1,025
2021-03-08	1,009	1,011	1,009	1,009	1,400	1,009
2021-03-05	1,016	1,020	1,007	1,007	2,800	1,007
2021-03-04	1,033	1,033	1,016	1,016	5,800	1,016
2021-03-03	1,038	1,038	1,037	1,037	1,500	1,037
2021-03-02	1,055	1,057	1,037	1,037	2,300	1,037
2021-03-01	1,051	1,059	1,042	1,043	3,600	1,043
2021-02-26	1,072	1,072	1,051	1,051	3,400	1,051
2021-02-25	1,073	1,073	1,052	1,066	2,300	1,066
2021-02-24	1,086	1,086	1,057	1,060	9,600	1,060
2021-02-22	1,090	1,101	1,073	1,088	22,100	1,088
2021-02-19	1,096	1,098	1,081	1,090	13,900	1,090
2021-02-18	1,085	1,101	1,085	1,097	2,500	1,097
2021-02-17	1,120	1,134	1,096	1,115	30,700	1,115
2021-02-16	1,107	1,120	1,095	1,115	3,600	1,115
2021-02-15	1,090	1,137	1,045	1,120	25,000	1,120
2021-02-12	1,103	1,109	1,087	1,087	11,200	1,087
2021-02-10	1,094	1,103	1,091	1,103	7,400	1,103
2021-02-09	1,095	1,100	1,090	1,100	5,800	1,100
2021-02-08	1,099	1,100	1,090	1,095	5,400	1,095
2021-02-05	1,091	1,102	1,077	1,099	24,000	1,099
2021-02-04	1,084	1,099	1,081	1,081	6,300	1,081
2021-02-03	1,065	1,092	1,065	1,086	4,200	1,086
2021-02-02	1,072	1,086	1,051	1,062	15,600	1,062
2021-02-01	1,057	1,095	1,057	1,074	6,300	1,074
2021-01-29	1,098	1,098	1,050	1,061	5,700	1,061
2021-01-28	1,068	1,080	1,051	1,080	5,400	1,080
2021-01-27	1,090	1,090	1,064	1,081	10,800	1,081
2021-01-26	1,099	1,099	1,064	1,088	3,000	1,088
2021-01-25	1,091	1,100	1,070	1,100	4,200	1,100
2021-01-22	1,074	1,085	1,061	1,061	3,100	1,061
2021-01-21	1,090	1,093	1,065	1,082	2,900	1,082
2021-01-20	1,082	1,088	1,060	1,078	900	1,078
2021-01-19	1,080	1,084	1,050	1,070	3,700	1,070
2021-01-18	1,052	1,082	1,042	1,058	9,100	1,058
2021-01-15	1,065	1,074	1,057	1,063	7,800	1,063
2021-01-14	1,088	1,088	1,061	1,084	9,800	1,084
2021-01-13	1,062	1,078	1,062	1,069	4,200	1,069
2021-01-12	1,096	1,096	1,062	1,062	7,500	1,062
2021-01-08	1,109	1,109	1,077	1,096	8,300	1,096
2021-01-07	1,105	1,111	1,093	1,109	4,700	1,109
2021-01-06	1,065	1,116	1,065	1,092	9,000	1,092
2021-01-05	1,084	1,096	1,084	1,095	4,800	1,095
2021-01-04	1,104	1,137	1,073	1,086	12,900	1,086

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

6279 (株)瑞光 の時系列データ [2021年度]

6279 (株)瑞光の時系列データ [2021年度]