瑞光(6279)の株価時系列情報
瑞光(6279)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1990/12/18 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 |
| 1990/12/14 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1990/12/13 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 |
| 1990/12/10 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 |
| 1990/12/07 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 |
| 1990/12/06 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1990/12/05 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1990/12/04 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1990/11/30 | 1,900 | 1,900 | 1,900 | 1,900 | 17,000 |
| 1990/11/29 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1990/11/27 | 1,940 | 1,940 | 1,920 | 1,920 | 3,000 |
| 1990/11/22 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 |
| 1990/11/21 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 |
| 1990/11/19 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1990/11/15 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1990/11/14 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 |
| 1990/11/09 | 1,950 | 1,950 | 1,950 | 1,950 | 12,000 |
| 1990/11/05 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1990/11/02 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1990/11/01 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1990/10/31 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1990/10/30 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1990/10/29 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1990/10/26 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 |
| 1990/10/25 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 |
| 1990/10/24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1990/10/23 | 1,910 | 1,950 | 1,900 | 1,900 | 31,000 |
| 1990/10/16 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 |
| 1990/10/11 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 |
| 1990/10/09 | 1,890 | 1,910 | 1,890 | 1,910 | 5,000 |
| 1990/10/08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1990/10/03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1990/10/02 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1990/10/01 | 1,950 | 1,950 | 1,900 | 1,900 | 6,000 |
| 1990/09/28 | 2,010 | 2,010 | 2,000 | 2,000 | 13,000 |
| 1990/09/27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1990/09/21 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1990/09/19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1990/09/14 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1990/09/07 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1990/09/06 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1990/09/05 | 2,400 | 2,400 | 2,300 | 2,300 | 5,000 |
| 1990/09/03 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/08/31 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/08/29 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1990/08/27 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/08/16 | 2,650 | 2,650 | 2,520 | 2,520 | 4,000 |
| 1990/08/10 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1990/08/08 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1990/08/03 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1990/08/02 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/08/01 | 3,000 | 3,010 | 3,000 | 3,010 | 9,000 |
| 1990/07/31 | 2,920 | 2,920 | 2,900 | 2,900 | 2,000 |
| 1990/07/26 | 3,050 | 3,050 | 3,000 | 3,000 | 4,000 |
| 1990/07/25 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 1990/07/24 | 3,100 | 3,100 | 3,050 | 3,050 | 5,000 |
| 1990/07/23 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 |
| 1990/07/20 | 3,070 | 3,100 | 3,060 | 3,100 | 20,000 |
| 1990/07/19 | 3,060 | 3,060 | 3,050 | 3,060 | 20,000 |
| 1990/07/18 | 3,030 | 3,030 | 3,010 | 3,010 | 4,000 |
| 1990/07/17 | 3,060 | 3,060 | 3,030 | 3,030 | 6,000 |
| 1990/07/16 | 3,050 | 3,050 | 3,050 | 3,050 | 8,000 |
| 1990/07/13 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1990/07/12 | 2,990 | 2,990 | 2,990 | 2,990 | 10,000 |
| 1990/07/11 | 2,900 | 3,010 | 2,900 | 2,980 | 17,000 |
| 1990/07/10 | 3,050 | 3,050 | 3,020 | 3,020 | 15,000 |
| 1990/07/09 | 2,940 | 3,020 | 2,940 | 3,020 | 27,000 |
| 1990/07/06 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 |
| 1990/07/05 | 2,810 | 2,850 | 2,810 | 2,850 | 11,000 |
| 1990/07/04 | 2,790 | 2,800 | 2,790 | 2,800 | 5,000 |
| 1990/07/03 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1990/07/02 | 2,810 | 2,810 | 2,750 | 2,750 | 15,000 |
| 1990/06/29 | 2,990 | 2,990 | 2,870 | 2,870 | 8,000 |
| 1990/06/28 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 |
| 1990/06/22 | 3,000 | 3,000 | 2,950 | 2,950 | 6,000 |
| 1990/06/21 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 |
| 1990/06/20 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 |
| 1990/06/19 | 3,000 | 3,000 | 2,980 | 2,980 | 3,000 |
| 1990/06/18 | 3,030 | 3,040 | 3,000 | 3,000 | 14,000 |
| 1990/06/15 | 2,920 | 3,050 | 2,920 | 3,030 | 28,000 |
| 1990/06/14 | 2,920 | 2,920 | 2,920 | 2,920 | 18,000 |
| 1990/06/11 | 2,960 | 2,960 | 2,920 | 2,920 | 3,000 |
| 1990/06/08 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 |
| 1990/06/07 | 2,850 | 2,960 | 2,850 | 2,960 | 9,000 |
| 1990/06/06 | 2,950 | 2,950 | 2,850 | 2,850 | 18,000 |
| 1990/06/05 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1990/06/01 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 |
| 1990/05/30 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/05/29 | 2,950 | 3,050 | 2,950 | 3,050 | 10,000 |
| 1990/05/25 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 |
| 1990/05/24 | 2,800 | 2,850 | 2,800 | 2,850 | 9,000 |
| 1990/05/23 | 2,700 | 2,710 | 2,700 | 2,710 | 6,000 |
| 1990/05/22 | 2,700 | 2,700 | 2,700 | 2,700 | 53,000 |
| 1990/05/21 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1990/05/17 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/05/16 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1990/05/10 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 |
| 1990/05/09 | 2,700 | 2,710 | 2,700 | 2,710 | 3,000 |
| 1990/05/08 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 |
| 1990/05/02 | 2,470 | 2,470 | 2,450 | 2,450 | 15,000 |
| 1990/05/01 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1990/04/27 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1990/04/25 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1990/04/24 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 |
| 1990/04/23 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1990/04/20 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/04/18 | 2,550 | 2,570 | 2,500 | 2,500 | 7,000 |
| 1990/04/17 | 2,570 | 2,570 | 2,550 | 2,550 | 4,000 |
| 1990/04/16 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1990/04/13 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1990/04/06 | 2,650 | 2,650 | 2,600 | 2,600 | 6,000 |
| 1990/04/05 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 |
| 1990/04/03 | 2,800 | 2,800 | 2,750 | 2,750 | 3,000 |
| 1990/04/02 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 |
| 1990/03/30 | 2,900 | 2,900 | 2,850 | 2,850 | 2,000 |
| 1990/03/28 | 2,900 | 2,900 | 2,850 | 2,850 | 17,000 |
| 1990/03/27 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1990/03/23 | 3,000 | 3,000 | 2,940 | 2,940 | 3,000 |
| 1990/03/20 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1990/03/15 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1990/03/12 | 3,250 | 3,250 | 3,250 | 3,250 | 8,000 |
| 1990/03/09 | 3,250 | 3,280 | 3,250 | 3,280 | 7,000 |
| 1990/03/07 | 3,280 | 3,280 | 3,280 | 3,280 | 3,000 |
| 1990/03/06 | 3,300 | 3,300 | 3,300 | 3,300 | 12,000 |
| 1990/03/05 | 3,300 | 3,300 | 3,300 | 3,300 | 17,000 |
| 1990/03/02 | 3,280 | 3,320 | 3,280 | 3,300 | 16,000 |
| 1990/03/01 | 3,300 | 3,300 | 3,300 | 3,300 | 8,000 |
| 1990/02/28 | 3,320 | 3,320 | 3,300 | 3,300 | 5,000 |
| 1990/02/27 | 3,300 | 3,300 | 3,300 | 3,300 | 12,000 |
| 1990/02/26 | 3,300 | 3,300 | 3,280 | 3,280 | 10,000 |
| 1990/02/23 | 3,300 | 3,300 | 3,280 | 3,280 | 5,000 |
| 1990/02/22 | 3,400 | 3,400 | 3,400 | 3,400 | 8,000 |
| 1990/02/21 | 3,410 | 3,410 | 3,400 | 3,400 | 6,000 |
| 1990/02/20 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1990/02/15 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 |
| 1990/02/15 | 1 -> 1.20 分割 | ||||
| 1990/02/14 | 3,830 | 3,830 | 3,830 | 3,830 | 21,000 |
| 1990/02/13 | 3,850 | 3,850 | 3,830 | 3,830 | 27,000 |
| 1990/02/09 | 3,800 | 3,830 | 3,800 | 3,830 | 18,000 |
| 1990/02/08 | 3,800 | 3,800 | 3,800 | 3,800 | 12,000 |
| 1990/02/07 | 3,800 | 3,800 | 3,800 | 3,800 | 11,000 |
| 1990/02/06 | 3,850 | 3,850 | 3,750 | 3,770 | 43,000 |
| 1990/02/05 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
| 1990/02/02 | 3,810 | 3,810 | 3,800 | 3,800 | 10,000 |
| 1990/02/01 | 3,810 | 3,810 | 3,800 | 3,810 | 13,000 |
| 1990/01/31 | 3,770 | 3,830 | 3,770 | 3,830 | 21,000 |
| 1990/01/30 | 3,850 | 3,870 | 3,770 | 3,770 | 11,000 |
| 1990/01/29 | 3,850 | 3,850 | 3,800 | 3,800 | 9,000 |
| 1990/01/26 | 3,810 | 3,880 | 3,810 | 3,870 | 16,000 |
| 1990/01/25 | 3,850 | 3,860 | 3,800 | 3,830 | 30,000 |
| 1990/01/24 | 3,880 | 3,880 | 3,820 | 3,820 | 21,000 |
| 1990/01/23 | 3,880 | 3,880 | 3,870 | 3,880 | 27,000 |
| 1990/01/22 | 3,940 | 3,940 | 3,880 | 3,900 | 24,000 |
| 1990/01/19 | 3,900 | 3,950 | 3,850 | 3,900 | 57,000 |
| 1990/01/18 | 3,950 | 4,000 | 3,880 | 3,880 | 64,000 |
| 1990/01/17 | 3,890 | 3,950 | 3,880 | 3,950 | 45,000 |
| 1990/01/16 | 3,970 | 3,970 | 3,850 | 3,850 | 18,000 |
| 1990/01/12 | 3,870 | 4,000 | 3,840 | 4,000 | 362,000 |
| 1990/01/11 | 3,760 | 3,850 | 3,730 | 3,840 | 105,000 |
| 1990/01/10 | 3,690 | 3,780 | 3,660 | 3,750 | 98,000 |
| 1990/01/09 | 3,620 | 3,620 | 3,620 | 3,620 | 4,000 |
| 1990/01/08 | 3,600 | 3,620 | 3,600 | 3,620 | 18,000 |
| 1990/01/05 | 3,600 | 3,630 | 3,600 | 3,600 | 17,000 |
| 1990/01/04 | 3,670 | 3,690 | 3,550 | 3,550 | 14,000 |