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 |
|---|---|---|---|---|---|
| 2000/12/29 | 996 | 1,000 | 996 | 1,000 | 10,300 |
| 2000/12/28 | 951 | 960 | 951 | 951 | 1,000 |
| 2000/12/27 | 971 | 980 | 960 | 960 | 4,900 |
| 2000/12/26 | 1,000 | 1,000 | 961 | 961 | 2,900 |
| 2000/12/25 | 968 | 990 | 950 | 961 | 6,300 |
| 2000/12/22 | 940 | 950 | 900 | 950 | 10,000 |
| 2000/12/21 | 980 | 980 | 930 | 930 | 8,800 |
| 2000/12/20 | 991 | 991 | 970 | 970 | 4,500 |
| 2000/12/19 | 990 | 1,000 | 990 | 1,000 | 2,900 |
| 2000/12/18 | 995 | 995 | 990 | 990 | 2,400 |
| 2000/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/12/14 | 995 | 1,000 | 995 | 1,000 | 1,200 |
| 2000/12/13 | 986 | 990 | 986 | 990 | 1,200 |
| 2000/12/12 | 990 | 990 | 985 | 986 | 2,200 |
| 2000/12/11 | 990 | 990 | 990 | 990 | 100 |
| 2000/12/08 | 990 | 990 | 981 | 981 | 1,900 |
| 2000/12/07 | 981 | 982 | 981 | 981 | 800 |
| 2000/12/06 | 990 | 1,000 | 980 | 980 | 1,600 |
| 2000/12/05 | 990 | 990 | 980 | 980 | 900 |
| 2000/12/04 | 985 | 990 | 965 | 990 | 4,700 |
| 2000/12/01 | 971 | 975 | 960 | 962 | 9,400 |
| 2000/11/30 | 1,005 | 1,005 | 971 | 971 | 2,600 |
| 2000/11/29 | 999 | 999 | 975 | 975 | 4,000 |
| 2000/11/28 | 985 | 998 | 985 | 998 | 3,200 |
| 2000/11/27 | 975 | 975 | 975 | 975 | 600 |
| 2000/11/24 | 1,000 | 1,000 | 975 | 1,000 | 3,200 |
| 2000/11/22 | 980 | 1,000 | 980 | 1,000 | 500 |
| 2000/11/21 | 1,018 | 1,018 | 980 | 980 | 8,200 |
| 2000/11/20 | 1,019 | 1,019 | 1,019 | 1,019 | 200 |
| 2000/11/17 | 1,000 | 1,020 | 1,000 | 1,020 | 1,100 |
| 2000/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2000/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2000/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2000/11/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
| 2000/11/10 | 1,010 | 1,010 | 1,000 | 1,000 | 3,600 |
| 2000/11/09 | 1,010 | 1,020 | 1,010 | 1,020 | 200 |
| 2000/11/08 | 1,020 | 1,030 | 1,020 | 1,030 | 700 |
| 2000/11/07 | 1,050 | 1,050 | 1,010 | 1,010 | 3,100 |
| 2000/11/06 | 1,030 | 1,030 | 1,010 | 1,010 | 1,800 |
| 2000/11/02 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2000/11/01 | 1,010 | 1,010 | 981 | 981 | 6,000 |
| 2000/10/31 | 1,050 | 1,050 | 1,000 | 1,000 | 1,100 |
| 2000/10/30 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2000/10/27 | 1,020 | 1,020 | 1,010 | 1,010 | 3,200 |
| 2000/10/26 | 1,019 | 1,019 | 975 | 975 | 600 |
| 2000/10/25 | 1,010 | 1,010 | 1,000 | 1,000 | 1,500 |
| 2000/10/24 | 985 | 1,019 | 985 | 1,009 | 1,000 |
| 2000/10/23 | 980 | 1,000 | 980 | 981 | 4,400 |
| 2000/10/20 | 975 | 990 | 975 | 980 | 4,600 |
| 2000/10/19 | 980 | 980 | 970 | 971 | 1,400 |
| 2000/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 2000/10/17 | 1,030 | 1,030 | 1,020 | 1,020 | 6,800 |
| 2000/10/16 | 1,020 | 1,080 | 1,020 | 1,060 | 12,300 |
| 2000/10/13 | 961 | 1,010 | 961 | 1,010 | 28,000 |
| 2000/10/12 | 979 | 980 | 951 | 951 | 7,500 |
| 2000/10/11 | 985 | 985 | 970 | 970 | 7,000 |
| 2000/10/10 | 995 | 995 | 985 | 985 | 5,700 |
| 2000/10/06 | 1,010 | 1,015 | 1,000 | 1,000 | 7,700 |
| 2000/10/05 | 1,020 | 1,023 | 1,014 | 1,014 | 6,000 |
| 2000/10/04 | 990 | 1,000 | 990 | 990 | 10,900 |
| 2000/10/03 | 995 | 997 | 990 | 990 | 9,200 |
| 2000/10/02 | 995 | 996 | 995 | 995 | 4,000 |
| 2000/09/29 | 1,000 | 1,005 | 990 | 990 | 7,900 |
| 2000/09/28 | 990 | 1,005 | 990 | 1,000 | 7,400 |
| 2000/09/27 | 1,000 | 1,002 | 1,000 | 1,000 | 2,900 |
| 2000/09/26 | 1,000 | 1,020 | 1,000 | 1,020 | 4,200 |
| 2000/09/25 | 1,005 | 1,020 | 1,005 | 1,020 | 4,200 |
| 2000/09/22 | 1,051 | 1,055 | 1,010 | 1,050 | 11,800 |
| 2000/09/21 | 1,040 | 1,061 | 1,040 | 1,060 | 3,700 |
| 2000/09/20 | 1,039 | 1,100 | 1,022 | 1,100 | 8,700 |
| 2000/09/19 | 1,000 | 1,050 | 1,000 | 1,039 | 10,300 |
| 2000/09/18 | 1,030 | 1,030 | 980 | 990 | 21,600 |
| 2000/09/14 | 1,100 | 1,100 | 1,005 | 1,030 | 7,800 |
| 2000/09/13 | 1,100 | 1,100 | 1,080 | 1,100 | 6,500 |
| 2000/09/12 | 1,101 | 1,101 | 1,101 | 1,101 | 900 |
| 2000/09/11 | 1,140 | 1,141 | 1,100 | 1,100 | 2,200 |
| 2000/09/08 | 1,141 | 1,150 | 1,141 | 1,141 | 4,200 |
| 2000/09/07 | 1,150 | 1,150 | 1,141 | 1,141 | 3,900 |
| 2000/09/06 | 1,198 | 1,198 | 1,150 | 1,150 | 7,000 |
| 2000/09/05 | 1,220 | 1,220 | 1,200 | 1,200 | 6,100 |
| 2000/09/04 | 1,221 | 1,221 | 1,220 | 1,220 | 800 |
| 2000/08/31 | 1,250 | 1,250 | 1,220 | 1,220 | 2,800 |
| 2000/08/30 | 1,250 | 1,250 | 1,225 | 1,225 | 3,500 |
| 2000/08/29 | 1,231 | 1,250 | 1,231 | 1,249 | 1,200 |
| 2000/08/28 | 1,308 | 1,308 | 1,225 | 1,230 | 3,500 |
| 2000/08/25 | 1,226 | 1,229 | 1,220 | 1,228 | 4,100 |
| 2000/08/24 | 1,220 | 1,225 | 1,220 | 1,225 | 3,400 |
| 2000/08/23 | 1,240 | 1,240 | 1,225 | 1,225 | 1,800 |
| 2000/08/22 | 1,229 | 1,240 | 1,229 | 1,240 | 2,000 |
| 2000/08/21 | 1,242 | 1,260 | 1,240 | 1,240 | 4,300 |
| 2000/08/18 | 1,241 | 1,241 | 1,220 | 1,240 | 1,900 |
| 2000/08/17 | 1,255 | 1,259 | 1,240 | 1,240 | 4,200 |
| 2000/08/16 | 1,280 | 1,280 | 1,260 | 1,260 | 2,600 |
| 2000/08/15 | 1,275 | 1,275 | 1,260 | 1,260 | 4,600 |
| 2000/08/14 | 1,280 | 1,280 | 1,275 | 1,275 | 1,600 |
| 2000/08/11 | 1,271 | 1,285 | 1,271 | 1,280 | 6,700 |
| 2000/08/10 | 1,271 | 1,272 | 1,266 | 1,269 | 10,000 |
| 2000/08/09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,900 |
| 2000/08/08 | 1,269 | 1,280 | 1,269 | 1,269 | 2,000 |
| 2000/08/07 | 1,270 | 1,270 | 1,260 | 1,269 | 1,800 |
| 2000/08/04 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 |
| 2000/08/03 | 1,290 | 1,290 | 1,260 | 1,280 | 2,700 |
| 2000/08/02 | 1,298 | 1,298 | 1,290 | 1,290 | 2,900 |
| 2000/08/01 | 1,299 | 1,299 | 1,280 | 1,290 | 3,100 |
| 2000/07/31 | 1,300 | 1,300 | 1,290 | 1,300 | 8,800 |
| 2000/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,200 |
| 2000/07/27 | 1,322 | 1,325 | 1,322 | 1,322 | 1,500 |
| 2000/07/26 | 1,320 | 1,330 | 1,310 | 1,310 | 1,900 |
| 2000/07/25 | 1,300 | 1,370 | 1,300 | 1,310 | 6,100 |
| 2000/07/24 | 1,400 | 1,400 | 1,370 | 1,380 | 22,900 |
| 2000/07/21 | 1,410 | 1,410 | 1,400 | 1,410 | 4,200 |
| 2000/07/19 | 1,410 | 1,410 | 1,400 | 1,400 | 2,200 |
| 2000/07/18 | 1,430 | 1,430 | 1,421 | 1,421 | 400 |
| 2000/07/17 | 1,411 | 1,500 | 1,411 | 1,500 | 1,500 |
| 2000/07/14 | 1,411 | 1,420 | 1,411 | 1,411 | 2,000 |
| 2000/07/13 | 1,432 | 1,432 | 1,411 | 1,411 | 5,100 |
| 2000/07/12 | 1,490 | 1,490 | 1,450 | 1,450 | 4,100 |
| 2000/07/11 | 1,490 | 1,490 | 1,460 | 1,490 | 6,500 |
| 2000/07/10 | 1,490 | 1,490 | 1,460 | 1,460 | 3,900 |
| 2000/07/07 | 1,420 | 1,500 | 1,420 | 1,430 | 3,500 |
| 2000/07/06 | 1,381 | 1,400 | 1,381 | 1,400 | 1,600 |
| 2000/07/05 | 1,365 | 1,420 | 1,365 | 1,380 | 2,300 |
| 2000/07/04 | 1,381 | 1,381 | 1,380 | 1,380 | 3,200 |
| 2000/07/03 | 1,370 | 1,380 | 1,370 | 1,380 | 4,800 |
| 2000/06/30 | 1,370 | 1,370 | 1,350 | 1,370 | 7,800 |
| 2000/06/29 | 1,398 | 1,398 | 1,360 | 1,360 | 1,500 |
| 2000/06/28 | 1,360 | 1,360 | 1,360 | 1,360 | 600 |
| 2000/06/27 | 1,350 | 1,350 | 1,330 | 1,350 | 3,600 |
| 2000/06/26 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
| 2000/06/23 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
| 2000/06/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,600 |
| 2000/06/21 | 1,330 | 1,350 | 1,330 | 1,350 | 600 |
| 2000/06/20 | 1,380 | 1,380 | 1,330 | 1,350 | 3,800 |
| 2000/06/19 | 1,399 | 1,400 | 1,390 | 1,390 | 1,400 |
| 2000/06/16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,800 |
| 2000/06/15 | 1,390 | 1,390 | 1,380 | 1,380 | 500 |
| 2000/06/14 | 1,399 | 1,399 | 1,390 | 1,390 | 1,100 |
| 2000/06/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 |
| 2000/06/12 | 1,390 | 1,390 | 1,390 | 1,390 | 500 |
| 2000/06/09 | 1,400 | 1,400 | 1,388 | 1,388 | 300 |
| 2000/06/08 | 1,380 | 1,400 | 1,380 | 1,400 | 2,600 |
| 2000/06/07 | 1,385 | 1,385 | 1,380 | 1,380 | 700 |
| 2000/06/06 | 1,350 | 1,388 | 1,340 | 1,386 | 1,300 |
| 2000/06/05 | 1,330 | 1,360 | 1,330 | 1,340 | 8,500 |
| 2000/06/02 | 1,379 | 1,399 | 1,331 | 1,340 | 1,600 |
| 2000/06/01 | 1,399 | 1,399 | 1,399 | 1,399 | 600 |
| 2000/05/31 | 1,420 | 1,420 | 1,420 | 1,420 | 2,500 |
| 2000/05/30 | 1,340 | 1,350 | 1,340 | 1,340 | 2,500 |
| 2000/05/29 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
| 2000/05/26 | 1,360 | 1,360 | 1,320 | 1,330 | 2,900 |
| 2000/05/25 | 1,350 | 1,360 | 1,350 | 1,350 | 1,300 |
| 2000/05/24 | 1,420 | 1,420 | 1,320 | 1,400 | 2,500 |
| 2000/05/23 | 1,428 | 1,428 | 1,428 | 1,428 | 200 |
| 2000/05/22 | 1,430 | 1,430 | 1,300 | 1,400 | 2,200 |
| 2000/05/19 | 1,432 | 1,433 | 1,432 | 1,432 | 4,500 |
| 2000/05/18 | 1,451 | 1,451 | 1,400 | 1,430 | 4,800 |
| 2000/05/17 | 1,440 | 1,470 | 1,439 | 1,470 | 5,500 |
| 2000/05/16 | 1,415 | 1,415 | 1,400 | 1,415 | 2,500 |
| 2000/05/15 | 1,352 | 1,395 | 1,352 | 1,395 | 800 |
| 2000/05/12 | 1,327 | 1,350 | 1,327 | 1,350 | 1,600 |
| 2000/05/11 | 1,340 | 1,340 | 1,325 | 1,326 | 1,800 |
| 2000/05/10 | 1,349 | 1,395 | 1,340 | 1,340 | 3,500 |
| 2000/05/09 | 1,350 | 1,350 | 1,340 | 1,349 | 1,400 |
| 2000/05/08 | 1,300 | 1,310 | 1,300 | 1,305 | 5,100 |
| 2000/05/02 | 1,300 | 1,300 | 1,290 | 1,290 | 5,200 |
| 2000/05/01 | 1,300 | 1,300 | 1,300 | 1,300 | 7,500 |
| 2000/04/28 | 1,300 | 1,300 | 1,290 | 1,300 | 4,500 |
| 2000/04/27 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 2000/04/26 | 1,300 | 1,300 | 1,290 | 1,290 | 8,200 |
| 2000/04/25 | 1,300 | 1,300 | 1,300 | 1,300 | 23,200 |
| 2000/04/24 | 1,280 | 1,300 | 1,280 | 1,280 | 2,700 |
| 2000/04/21 | 1,320 | 1,320 | 1,270 | 1,300 | 6,800 |
| 2000/04/20 | 1,340 | 1,350 | 1,340 | 1,340 | 2,200 |
| 2000/04/19 | 1,310 | 1,350 | 1,270 | 1,350 | 3,300 |
| 2000/04/18 | 1,340 | 1,340 | 1,271 | 1,300 | 3,500 |
| 2000/04/17 | 1,330 | 1,330 | 1,200 | 1,260 | 7,300 |
| 2000/04/14 | 1,330 | 1,330 | 1,320 | 1,330 | 2,700 |
| 2000/04/13 | 1,330 | 1,330 | 1,301 | 1,310 | 4,000 |
| 2000/04/12 | 1,330 | 1,390 | 1,311 | 1,330 | 5,800 |
| 2000/04/11 | 1,370 | 1,400 | 1,360 | 1,390 | 12,500 |
| 2000/04/10 | 1,400 | 1,400 | 1,380 | 1,390 | 4,500 |
| 2000/04/07 | 1,410 | 1,420 | 1,400 | 1,400 | 18,200 |
| 2000/04/06 | 1,400 | 1,420 | 1,400 | 1,410 | 3,600 |
| 2000/04/05 | 1,449 | 1,479 | 1,400 | 1,479 | 9,900 |
| 2000/04/04 | 1,520 | 1,520 | 1,515 | 1,515 | 1,700 |
| 2000/04/03 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2000/03/31 | 1,590 | 1,590 | 1,590 | 1,590 | 1,700 |
| 2000/03/30 | 1,590 | 1,599 | 1,560 | 1,590 | 3,500 |
| 2000/03/29 | 1,600 | 1,600 | 1,515 | 1,590 | 1,400 |
| 2000/03/28 | 1,600 | 1,600 | 1,599 | 1,599 | 3,600 |
| 2000/03/27 | 1,633 | 1,664 | 1,630 | 1,650 | 3,500 |
| 2000/03/24 | 1,610 | 1,650 | 1,560 | 1,560 | 3,700 |
| 2000/03/23 | 1,570 | 1,610 | 1,515 | 1,610 | 6,000 |
| 2000/03/22 | 1,490 | 1,530 | 1,490 | 1,510 | 4,300 |
| 2000/03/21 | 1,420 | 1,480 | 1,420 | 1,470 | 4,000 |
| 2000/03/17 | 1,310 | 1,420 | 1,310 | 1,410 | 7,100 |
| 2000/03/16 | 1,280 | 1,330 | 1,280 | 1,300 | 3,800 |
| 2000/03/15 | 1,220 | 1,317 | 1,220 | 1,280 | 3,900 |
| 2000/03/14 | 1,204 | 1,260 | 1,204 | 1,219 | 15,600 |
| 2000/03/13 | 1,391 | 1,391 | 1,251 | 1,264 | 11,000 |
| 2000/03/10 | 1,380 | 1,450 | 1,380 | 1,440 | 1,900 |
| 2000/03/09 | 1,400 | 1,440 | 1,394 | 1,440 | 2,600 |
| 2000/03/08 | 1,500 | 1,500 | 1,480 | 1,480 | 2,400 |
| 2000/03/07 | 1,500 | 1,510 | 1,500 | 1,500 | 2,200 |
| 2000/03/06 | 1,500 | 1,600 | 1,500 | 1,530 | 9,000 |
| 2000/03/03 | 1,519 | 1,520 | 1,500 | 1,500 | 3,300 |
| 2000/03/02 | 1,540 | 1,550 | 1,500 | 1,520 | 8,400 |
| 2000/03/01 | 1,550 | 1,550 | 1,526 | 1,530 | 4,000 |
| 2000/02/29 | 1,550 | 1,550 | 1,535 | 1,540 | 3,200 |
| 2000/02/28 | 1,540 | 1,550 | 1,535 | 1,535 | 3,800 |
| 2000/02/25 | 1,525 | 1,550 | 1,525 | 1,530 | 7,700 |
| 2000/02/24 | 1,550 | 1,550 | 1,525 | 1,525 | 6,300 |
| 2000/02/23 | 1,550 | 1,550 | 1,540 | 1,550 | 8,100 |
| 2000/02/22 | 1,535 | 1,550 | 1,535 | 1,550 | 800 |
| 2000/02/21 | 1,615 | 1,615 | 1,530 | 1,535 | 2,100 |
| 2000/02/18 | 1,520 | 1,525 | 1,520 | 1,525 | 300 |
| 2000/02/17 | 1,590 | 1,630 | 1,520 | 1,520 | 13,800 |
| 2000/02/16 | 1,740 | 1,740 | 1,590 | 1,590 | 2,500 |
| 2000/02/15 | 1,619 | 1,760 | 1,600 | 1,760 | 16,300 |
| 2000/02/14 | 1,505 | 1,599 | 1,505 | 1,599 | 11,600 |
| 2000/02/10 | 1,590 | 1,590 | 1,500 | 1,501 | 6,700 |
| 2000/02/09 | 1,621 | 1,690 | 1,600 | 1,600 | 17,500 |
| 2000/02/08 | 1,800 | 1,800 | 1,590 | 1,620 | 4,200 |
| 2000/02/07 | 1,700 | 1,720 | 1,700 | 1,710 | 2,400 |
| 2000/02/04 | 1,750 | 1,750 | 1,750 | 1,750 | 4,800 |
| 2000/02/03 | 1,800 | 1,800 | 1,760 | 1,760 | 11,800 |
| 2000/02/02 | 1,800 | 1,800 | 1,770 | 1,800 | 7,200 |
| 2000/02/01 | 1,800 | 1,800 | 1,760 | 1,800 | 3,200 |
| 2000/01/31 | 1,800 | 1,800 | 1,765 | 1,765 | 3,400 |
| 2000/01/28 | 1,800 | 1,800 | 1,780 | 1,800 | 2,200 |
| 2000/01/27 | 1,833 | 1,833 | 1,760 | 1,800 | 5,600 |
| 2000/01/26 | 1,831 | 1,870 | 1,831 | 1,833 | 900 |
| 2000/01/25 | 1,830 | 1,850 | 1,830 | 1,850 | 300 |
| 2000/01/24 | 1,900 | 1,900 | 1,830 | 1,830 | 1,900 |
| 2000/01/21 | 1,900 | 1,900 | 1,850 | 1,850 | 1,100 |
| 2000/01/20 | 1,900 | 1,900 | 1,900 | 1,900 | 800 |
| 2000/01/19 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2000/01/18 | 1,910 | 1,950 | 1,900 | 1,920 | 1,600 |
| 2000/01/17 | 1,800 | 1,900 | 1,800 | 1,900 | 1,500 |
| 2000/01/14 | 1,900 | 1,910 | 1,900 | 1,900 | 2,200 |
| 2000/01/13 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2000/01/12 | 1,800 | 1,900 | 1,800 | 1,900 | 500 |
| 2000/01/11 | 1,770 | 1,800 | 1,770 | 1,800 | 2,100 |
| 2000/01/07 | 1,810 | 1,810 | 1,750 | 1,750 | 2,200 |
| 2000/01/06 | 1,810 | 1,810 | 1,800 | 1,800 | 7,700 |
| 2000/01/05 | 1,928 | 1,928 | 1,800 | 1,810 | 6,900 |
| 2000/01/04 | 1,930 | 1,951 | 1,928 | 1,928 | 5,800 |