6279 (株)瑞光の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,827	1,900	1,718	1,804	379,300	1,804
2023-12-28	1,627	1,830	1,627	1,787	664,700	1,787
2023-12-27	1,473	1,521	1,472	1,521	60,700	1,521
2023-12-26	1,484	1,513	1,471	1,512	75,600	1,512
2023-12-25	1,380	1,479	1,380	1,479	63,000	1,479
2023-12-22	1,408	1,440	1,404	1,440	17,200	1,440
2023-12-21	1,410	1,419	1,386	1,408	28,500	1,408
2023-12-20	1,423	1,457	1,410	1,410	39,800	1,410
2023-12-19	1,365	1,403	1,362	1,403	38,300	1,403
2023-12-18	1,340	1,352	1,317	1,348	21,500	1,348
2023-12-15	1,409	1,429	1,342	1,350	46,200	1,350
2023-12-14	1,469	1,469	1,407	1,417	32,600	1,417
2023-12-13	1,455	1,482	1,443	1,469	35,800	1,469
2023-12-12	1,460	1,475	1,442	1,453	41,100	1,453
2023-12-11	1,417	1,461	1,411	1,461	35,500	1,461
2023-12-08	1,422	1,431	1,399	1,419	32,600	1,419
2023-12-07	1,399	1,432	1,390	1,421	29,500	1,421
2023-12-06	1,395	1,422	1,393	1,410	28,100	1,410
2023-12-05	1,417	1,440	1,394	1,394	32,700	1,394
2023-12-04	1,415	1,430	1,408	1,426	24,300	1,426
2023-12-01	1,438	1,438	1,402	1,411	29,700	1,411
2023-11-30	1,442	1,448	1,421	1,433	21,100	1,433
2023-11-29	1,461	1,465	1,420	1,435	25,600	1,435
2023-11-28	1,447	1,475	1,447	1,463	41,900	1,463
2023-11-27	1,430	1,450	1,428	1,444	25,700	1,444
2023-11-24	1,420	1,439	1,417	1,420	20,000	1,420
2023-11-22	1,404	1,435	1,400	1,425	18,700	1,425
2023-11-21	1,373	1,406	1,371	1,405	25,800	1,405
2023-11-20	1,383	1,385	1,351	1,360	29,100	1,360
2023-11-17	1,385	1,408	1,382	1,389	23,600	1,389
2023-11-16	1,429	1,432	1,383	1,384	36,500	1,384
2023-11-15	1,434	1,449	1,419	1,443	37,400	1,443
2023-11-14	1,443	1,443	1,420	1,430	35,000	1,430
2023-11-13	1,390	1,437	1,380	1,436	64,200	1,436
2023-11-10	1,390	1,400	1,362	1,376	30,500	1,376
2023-11-09	1,360	1,391	1,354	1,390	27,300	1,390
2023-11-08	1,395	1,406	1,342	1,360	35,300	1,360
2023-11-07	1,388	1,415	1,385	1,396	60,000	1,396
2023-11-06	1,381	1,410	1,372	1,388	82,900	1,388
2023-11-02	1,343	1,363	1,329	1,362	48,700	1,362
2023-11-01	1,319	1,335	1,291	1,335	77,700	1,335
2023-10-31	1,280	1,304	1,270	1,304	63,100	1,304
2023-10-30	1,249	1,270	1,236	1,263	72,300	1,263
2023-10-27	1,212	1,260	1,208	1,255	34,600	1,255
2023-10-26	1,202	1,214	1,185	1,193	39,900	1,193
2023-10-25	1,170	1,230	1,170	1,208	36,900	1,208
2023-10-24	1,184	1,191	1,145	1,178	39,800	1,178
2023-10-23	1,152	1,191	1,152	1,185	45,600	1,185
2023-10-20	1,155	1,159	1,143	1,152	25,400	1,152
2023-10-19	1,131	1,152	1,131	1,147	27,300	1,147
2023-10-18	1,121	1,155	1,112	1,153	39,100	1,153
2023-10-17	1,134	1,134	1,111	1,121	41,800	1,121
2023-10-16	1,140	1,140	1,094	1,112	68,700	1,112
2023-10-13	1,175	1,181	1,148	1,149	50,500	1,149
2023-10-12	1,168	1,176	1,155	1,175	142,000	1,175
2023-10-11	1,183	1,183	1,152	1,158	59,300	1,158
2023-10-10	1,192	1,205	1,154	1,176	102,800	1,176
2023-10-06	1,186	1,239	1,179	1,189	86,000	1,189
2023-10-05	1,125	1,182	1,125	1,176	132,300	1,176
2023-10-04	1,119	1,159	1,113	1,123	144,300	1,123
2023-10-03	1,131	1,156	1,114	1,123	290,900	1,123
2023-10-02	1,215	1,248	1,207	1,229	140,700	1,229
2023-09-29	1,302	1,302	1,223	1,227	82,800	1,227
2023-09-28	1,300	1,302	1,262	1,278	66,200	1,278
2023-09-27	1,277	1,308	1,258	1,305	50,600	1,305
2023-09-26	1,285	1,300	1,275	1,280	39,300	1,280
2023-09-25	1,290	1,296	1,262	1,289	30,700	1,289
2023-09-22	1,293	1,303	1,286	1,291	37,600	1,291
2023-09-21	1,354	1,356	1,308	1,310	37,400	1,310
2023-09-20	1,368	1,377	1,353	1,357	41,900	1,357
2023-09-19	1,346	1,367	1,338	1,365	39,900	1,365
2023-09-15	1,343	1,351	1,326	1,345	33,300	1,345
2023-09-14	1,360	1,360	1,330	1,347	27,600	1,347
2023-09-13	1,329	1,360	1,329	1,353	42,400	1,353
2023-09-12	1,319	1,330	1,308	1,330	20,700	1,330
2023-09-11	1,308	1,323	1,308	1,316	17,300	1,316
2023-09-08	1,342	1,342	1,297	1,301	37,100	1,301
2023-09-07	1,335	1,345	1,323	1,323	24,300	1,323
2023-09-06	1,363	1,363	1,327	1,330	27,400	1,330
2023-09-05	1,343	1,365	1,334	1,363	29,200	1,363
2023-09-04	1,339	1,357	1,332	1,337	23,600	1,337
2023-09-01	1,369	1,369	1,340	1,349	39,000	1,349
2023-08-31	1,395	1,410	1,381	1,381	25,300	1,381
2023-08-30	1,392	1,395	1,379	1,395	15,600	1,395
2023-08-29	1,395	1,395	1,378	1,392	8,600	1,392
2023-08-28	1,388	1,395	1,376	1,393	25,800	1,393
2023-08-25	1,385	1,394	1,354	1,358	20,300	1,358
2023-08-24	1,368	1,385	1,357	1,370	23,100	1,370
2023-08-23	1,320	1,365	1,313	1,362	40,800	1,362
2023-08-22	1,319	1,323	1,300	1,311	27,300	1,311
2023-08-21	1,344	1,346	1,303	1,318	43,700	1,318
2023-08-18	1,385	1,385	1,338	1,338	23,600	1,338
2023-08-17	1,374	1,410	1,374	1,401	19,600	1,401
2023-08-16	1,390	1,418	1,386	1,414	27,100	1,414
2023-08-15	1,410	1,420	1,374	1,409	46,500	1,409
2023-08-14	1,415	1,450	1,353	1,388	81,600	1,388
2023-08-10	1,297	1,467	1,288	1,462	193,600	1,462
2023-08-09	1,223	1,295	1,210	1,292	78,300	1,292
2023-08-08	1,230	1,235	1,212	1,226	60,400	1,226
2023-08-07	1,200	1,233	1,190	1,233	64,900	1,233
2023-08-04	1,218	1,222	1,201	1,209	96,500	1,209
2023-08-03	1,240	1,245	1,202	1,219	74,600	1,219
2023-08-02	1,281	1,290	1,242	1,242	95,300	1,242
2023-08-01	1,276	1,310	1,267	1,307	60,400	1,307
2023-07-31	1,259	1,270	1,240	1,270	80,100	1,270
2023-07-28	1,203	1,258	1,193	1,258	255,000	1,258
2023-07-27	1,233	1,233	1,208	1,221	57,400	1,221
2023-07-26	1,225	1,239	1,218	1,234	41,400	1,234
2023-07-25	1,218	1,230	1,204	1,209	33,700	1,209
2023-07-24	1,221	1,246	1,218	1,226	46,000	1,226
2023-07-21	1,236	1,237	1,217	1,220	33,900	1,220
2023-07-20	1,252	1,252	1,223	1,229	58,700	1,229
2023-07-19	1,238	1,255	1,238	1,254	77,600	1,254
2023-07-18	1,207	1,228	1,203	1,228	75,900	1,228
2023-07-14	1,170	1,191	1,168	1,186	124,000	1,186
2023-07-13	1,152	1,177	1,151	1,177	117,400	1,177
2023-07-12	1,153	1,162	1,143	1,152	129,300	1,152
2023-07-11	1,166	1,179	1,144	1,152	142,500	1,152
2023-07-10	1,160	1,188	1,158	1,169	120,900	1,169
2023-07-07	1,190	1,190	1,167	1,170	123,600	1,170
2023-07-06	1,190	1,205	1,173	1,196	139,500	1,196
2023-07-05	1,192	1,205	1,176	1,201	139,200	1,201
2023-07-04	1,229	1,233	1,196	1,207	223,800	1,207
2023-07-03	1,276	1,326	1,247	1,250	263,700	1,250
2023-06-30	1,258	1,278	1,234	1,276	333,000	1,276
2023-06-29	1,223	1,304	1,217	1,272	1,847,600	1,272
2023-06-28	1,223	1,257	1,204	1,231	388,500	1,231
2023-06-27	1,176	1,230	1,116	1,230	556,500	1,230
2023-06-26	1,308	1,325	1,291	1,296	189,500	1,296
2023-06-23	1,306	1,348	1,303	1,317	150,800	1,317
2023-06-22	1,342	1,354	1,315	1,324	170,400	1,324
2023-06-21	1,314	1,339	1,305	1,332	177,100	1,332
2023-06-20	1,267	1,308	1,267	1,308	173,700	1,308
2023-06-19	1,245	1,264	1,238	1,259	118,600	1,259
2023-06-16	1,215	1,245	1,215	1,245	119,400	1,245
2023-06-15	1,180	1,225	1,180	1,211	152,500	1,211
2023-06-14	1,159	1,186	1,148	1,180	112,200	1,180
2023-06-13	1,156	1,174	1,149	1,154	166,100	1,154
2023-06-12	1,118	1,153	1,116	1,146	200,200	1,146
2023-06-09	1,105	1,120	1,088	1,118	177,400	1,118
2023-06-08	1,080	1,118	1,078	1,103	312,800	1,103
2023-06-07	1,039	1,066	1,032	1,060	84,000	1,060
2023-06-06	1,046	1,046	1,027	1,039	48,400	1,039
2023-06-05	1,080	1,084	1,058	1,060	77,200	1,060
2023-06-02	1,045	1,062	1,033	1,057	81,700	1,057
2023-06-01	1,036	1,047	1,033	1,033	43,300	1,033
2023-05-31	1,066	1,066	1,036	1,036	129,900	1,036
2023-05-30	1,075	1,080	1,063	1,066	98,200	1,066
2023-05-29	1,100	1,105	1,083	1,089	72,900	1,089
2023-05-26	1,090	1,109	1,086	1,108	116,800	1,108
2023-05-25	1,099	1,104	1,073	1,082	227,200	1,082
2023-05-24	1,115	1,120	1,093	1,100	105,700	1,100
2023-05-23	1,135	1,135	1,105	1,115	161,400	1,115
2023-05-22	1,150	1,156	1,122	1,126	139,800	1,126
2023-05-19	1,178	1,184	1,145	1,163	199,200	1,163
2023-05-18	1,176	1,176	1,146	1,164	214,700	1,164
2023-05-17	1,198	1,233	1,189	1,197	316,700	1,197
2023-05-16	1,200	1,207	1,174	1,185	144,900	1,185
2023-05-15	1,200	1,206	1,189	1,197	109,400	1,197
2023-05-12	1,200	1,206	1,188	1,199	88,700	1,199
2023-05-11	1,208	1,211	1,180	1,197	234,600	1,197
2023-05-10	1,200	1,200	1,165	1,165	99,400	1,165
2023-05-09	1,179	1,190	1,174	1,190	78,000	1,190
2023-05-08	1,159	1,177	1,153	1,177	108,700	1,177
2023-05-02	1,100	1,135	1,097	1,133	133,600	1,133
2023-05-01	1,097	1,108	1,088	1,097	183,900	1,097
2023-04-28	1,072	1,082	1,067	1,077	128,600	1,077
2023-04-27	1,080	1,084	1,050	1,050	199,400	1,050
2023-04-26	1,090	1,095	1,077	1,085	107,200	1,085
2023-04-25	1,071	1,095	1,071	1,088	116,100	1,088
2023-04-24	1,052	1,080	1,052	1,080	136,700	1,080
2023-04-21	1,030	1,061	1,030	1,050	51,500	1,050
2023-04-20	1,021	1,035	1,021	1,031	43,700	1,031
2023-04-19	1,025	1,027	1,016	1,020	54,100	1,020
2023-04-18	1,034	1,035	1,026	1,026	58,100	1,026
2023-04-17	1,039	1,042	1,028	1,029	58,600	1,029
2023-04-14	1,038	1,039	1,030	1,030	49,900	1,030
2023-04-13	1,037	1,040	1,031	1,035	52,400	1,035
2023-04-12	1,040	1,047	1,037	1,037	59,100	1,037
2023-04-11	1,025	1,053	1,025	1,039	51,400	1,039
2023-04-10	1,021	1,029	1,014	1,021	81,900	1,021
2023-04-07	1,011	1,042	1,000	1,015	63,000	1,015
2023-04-06	995	1,015	988	1,004	183,200	1,004
2023-04-05	1,026	1,026	998	1,000	112,700	1,000
2023-04-04	1,045	1,045	1,026	1,028	68,300	1,028
2023-04-03	1,066	1,066	1,044	1,050	55,100	1,050
2023-03-31	1,048	1,059	1,028	1,046	53,500	1,046
2023-03-30	1,030	1,053	1,026	1,033	58,300	1,033
2023-03-29	978	1,030	978	1,030	81,600	1,030
2023-03-28	970	981	964	979	108,900	979
2023-03-27	971	983	961	967	127,000	967
2023-03-24	960	967	946	956	103,500	956
2023-03-23	968	978	960	975	100,400	975
2023-03-22	976	988	969	983	103,900	983
2023-03-20	964	968	951	951	40,700	951
2023-03-17	950	967	950	966	10,300	966
2023-03-16	960	960	942	948	11,300	948
2023-03-15	946	966	946	963	14,900	963
2023-03-14	953	954	941	946	22,400	946
2023-03-13	976	976	944	953	39,800	953
2023-03-10	983	992	979	986	24,600	986
2023-03-09	964	997	958	997	47,800	997
2023-03-08	958	965	958	963	15,100	963
2023-03-07	963	967	955	961	18,700	961
2023-03-06	969	980	960	962	46,700	962
2023-03-03	957	962	948	960	20,000	960
2023-03-02	970	974	942	957	41,800	957
2023-03-01	955	981	955	970	59,500	970
2023-02-28	931	962	929	952	74,900	952
2023-02-27	923	932	914	932	55,500	932
2023-02-24	924	942	914	928	88,800	928
2023-02-22	909	941	909	919	52,400	919
2023-02-21	945	958	912	914	183,000	914
2023-02-20	905	992	898	960	686,700	960
2023-02-17	850	856	840	849	106,200	849
2023-02-16	890	897	888	888	72,000	888
2023-02-15	888	898	876	890	51,300	890
2023-02-14	896	896	882	888	27,600	888
2023-02-13	908	908	885	891	58,400	891
2023-02-10	887	918	885	908	62,000	908
2023-02-09	878	892	875	882	28,900	882
2023-02-08	863	886	862	878	51,000	878
2023-02-07	877	882	857	859	64,500	859
2023-02-06	899	900	877	881	80,900	881
2023-02-03	906	906	890	894	38,700	894
2023-02-02	906	907	891	905	46,100	905
2023-02-01	897	906	895	903	33,100	903
2023-01-31	896	908	886	888	68,500	888
2023-01-30	893	910	878	889	113,200	889
2023-01-27	850	868	850	865	37,400	865
2023-01-26	846	850	845	850	29,400	850
2023-01-25	842	845	841	843	19,800	843
2023-01-24	844	844	836	842	21,500	842
2023-01-23	840	842	826	833	40,800	833
2023-01-20	820	836	820	821	31,800	821
2023-01-19	814	820	811	820	20,700	820
2023-01-18	817	818	808	818	40,300	818
2023-01-17	811	818	809	813	19,300	813
2023-01-16	800	831	800	802	50,500	802
2023-01-13	786	792	786	792	12,400	792
2023-01-12	781	786	778	786	22,500	786
2023-01-11	781	781	774	779	19,900	779
2023-01-10	792	794	774	779	35,600	779
2023-01-06	772	796	770	785	55,600	785
2023-01-05	761	772	760	772	45,000	772
2023-01-04	751	763	748	756	55,800	756

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 [2023年度]

6279 (株)瑞光の時系列データ [2023年度]