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 |
|---|---|---|---|---|---|
| 2001/12/28 | 790 | 790 | 780 | 780 | 3,200 |
| 2001/12/27 | 747 | 750 | 740 | 745 | 9,300 |
| 2001/12/26 | 761 | 761 | 750 | 752 | 6,600 |
| 2001/12/25 | 777 | 777 | 760 | 761 | 11,600 |
| 2001/12/21 | 761 | 770 | 760 | 770 | 26,900 |
| 2001/12/20 | 760 | 777 | 760 | 777 | 2,600 |
| 2001/12/19 | 763 | 765 | 761 | 761 | 8,400 |
| 2001/12/18 | 761 | 780 | 761 | 763 | 7,000 |
| 2001/12/17 | 800 | 800 | 780 | 780 | 4,500 |
| 2001/12/14 | 800 | 800 | 787 | 800 | 5,700 |
| 2001/12/13 | 810 | 810 | 810 | 810 | 1,700 |
| 2001/12/12 | 800 | 810 | 800 | 810 | 3,800 |
| 2001/12/11 | 800 | 805 | 800 | 803 | 1,900 |
| 2001/12/10 | 810 | 810 | 807 | 807 | 800 |
| 2001/12/07 | 810 | 810 | 810 | 810 | 500 |
| 2001/12/06 | 806 | 819 | 806 | 819 | 900 |
| 2001/12/05 | 810 | 810 | 805 | 805 | 1,700 |
| 2001/12/04 | 820 | 820 | 809 | 810 | 3,700 |
| 2001/12/03 | 820 | 820 | 816 | 816 | 4,200 |
| 2001/11/30 | 845 | 845 | 816 | 816 | 3,400 |
| 2001/11/29 | 820 | 830 | 815 | 830 | 2,400 |
| 2001/11/28 | 826 | 826 | 826 | 826 | 1,600 |
| 2001/11/27 | 845 | 845 | 843 | 845 | 4,500 |
| 2001/11/26 | 811 | 835 | 811 | 835 | 2,600 |
| 2001/11/22 | 810 | 815 | 810 | 810 | 1,500 |
| 2001/11/21 | 815 | 815 | 810 | 810 | 1,700 |
| 2001/11/20 | 828 | 828 | 810 | 815 | 1,000 |
| 2001/11/19 | 829 | 829 | 829 | 829 | 100 |
| 2001/11/16 | 815 | 815 | 810 | 810 | 7,300 |
| 2001/11/15 | 815 | 815 | 815 | 815 | 1,100 |
| 2001/11/14 | 810 | 830 | 810 | 830 | 5,500 |
| 2001/11/13 | 820 | 820 | 820 | 820 | 700 |
| 2001/11/12 | 825 | 825 | 825 | 825 | 400 |
| 2001/11/09 | 825 | 825 | 825 | 825 | 1,200 |
| 2001/11/08 | 825 | 825 | 825 | 825 | 3,100 |
| 2001/11/07 | 826 | 826 | 825 | 825 | 4,400 |
| 2001/11/06 | 820 | 826 | 820 | 826 | 3,400 |
| 2001/11/05 | 830 | 830 | 821 | 821 | 4,400 |
| 2001/11/02 | 830 | 830 | 830 | 830 | 2,100 |
| 2001/11/01 | 841 | 850 | 840 | 850 | 4,000 |
| 2001/10/31 | 870 | 870 | 841 | 841 | 4,000 |
| 2001/10/30 | 855 | 855 | 855 | 855 | 400 |
| 2001/10/29 | 854 | 870 | 853 | 870 | 2,100 |
| 2001/10/26 | 850 | 850 | 850 | 850 | 1,500 |
| 2001/10/25 | 845 | 845 | 843 | 845 | 1,000 |
| 2001/10/24 | 845 | 845 | 845 | 845 | 3,600 |
| 2001/10/23 | 850 | 850 | 845 | 845 | 1,600 |
| 2001/10/22 | 850 | 850 | 849 | 850 | 1,500 |
| 2001/10/19 | 851 | 851 | 851 | 851 | 3,100 |
| 2001/10/18 | 851 | 855 | 850 | 851 | 3,800 |
| 2001/10/17 | 861 | 870 | 851 | 851 | 3,300 |
| 2001/10/16 | 870 | 870 | 866 | 870 | 2,800 |
| 2001/10/15 | 889 | 889 | 841 | 870 | 4,000 |
| 2001/10/12 | 880 | 891 | 870 | 891 | 17,100 |
| 2001/10/11 | 780 | 790 | 760 | 790 | 6,700 |
| 2001/10/10 | 790 | 790 | 780 | 780 | 300 |
| 2001/10/09 | 800 | 800 | 790 | 790 | 2,700 |
| 2001/10/05 | 800 | 803 | 800 | 803 | 3,000 |
| 2001/10/04 | 800 | 800 | 800 | 800 | 2,200 |
| 2001/10/03 | 830 | 830 | 828 | 828 | 1,200 |
| 2001/10/02 | 789 | 830 | 789 | 830 | 3,700 |
| 2001/10/01 | 768 | 778 | 762 | 778 | 600 |
| 2001/09/28 | 751 | 770 | 751 | 751 | 5,900 |
| 2001/09/27 | 770 | 770 | 755 | 755 | 1,300 |
| 2001/09/26 | 770 | 771 | 770 | 770 | 2,100 |
| 2001/09/25 | 770 | 798 | 770 | 798 | 2,300 |
| 2001/09/21 | 766 | 785 | 766 | 770 | 2,200 |
| 2001/09/20 | 800 | 800 | 785 | 785 | 2,200 |
| 2001/09/19 | 799 | 800 | 799 | 800 | 2,600 |
| 2001/09/18 | 750 | 800 | 750 | 800 | 800 |
| 2001/09/17 | 780 | 780 | 740 | 740 | 5,200 |
| 2001/09/14 | 801 | 801 | 795 | 800 | 1,800 |
| 2001/09/13 | 801 | 801 | 785 | 800 | 4,400 |
| 2001/09/12 | 850 | 850 | 805 | 805 | 14,100 |
| 2001/09/11 | 850 | 850 | 850 | 850 | 2,400 |
| 2001/09/10 | 850 | 851 | 850 | 851 | 3,800 |
| 2001/09/07 | 852 | 880 | 850 | 880 | 5,200 |
| 2001/09/06 | 859 | 860 | 850 | 850 | 5,000 |
| 2001/09/05 | 861 | 861 | 850 | 860 | 5,100 |
| 2001/09/04 | 880 | 880 | 861 | 861 | 1,500 |
| 2001/09/03 | 900 | 900 | 890 | 890 | 1,400 |
| 2001/08/31 | 901 | 910 | 900 | 900 | 2,000 |
| 2001/08/30 | 901 | 901 | 900 | 900 | 400 |
| 2001/08/29 | 905 | 905 | 900 | 900 | 1,200 |
| 2001/08/28 | 906 | 906 | 906 | 906 | 1,300 |
| 2001/08/27 | 907 | 910 | 906 | 906 | 2,200 |
| 2001/08/24 | 906 | 910 | 906 | 906 | 2,000 |
| 2001/08/23 | 910 | 930 | 906 | 906 | 8,100 |
| 2001/08/22 | 910 | 910 | 910 | 910 | 400 |
| 2001/08/21 | 901 | 905 | 901 | 905 | 200 |
| 2001/08/20 | 950 | 950 | 950 | 950 | 600 |
| 2001/08/17 | 974 | 974 | 950 | 950 | 1,400 |
| 2001/08/16 | 941 | 941 | 940 | 941 | 1,200 |
| 2001/08/15 | 940 | 941 | 940 | 941 | 700 |
| 2001/08/14 | 950 | 950 | 942 | 942 | 2,700 |
| 2001/08/13 | 941 | 960 | 941 | 950 | 4,500 |
| 2001/08/10 | 911 | 940 | 911 | 940 | 5,900 |
| 2001/08/09 | 900 | 921 | 900 | 921 | 2,600 |
| 2001/08/08 | 905 | 905 | 900 | 901 | 8,300 |
| 2001/08/07 | 910 | 910 | 905 | 905 | 900 |
| 2001/08/06 | 920 | 920 | 902 | 910 | 1,400 |
| 2001/08/03 | 904 | 917 | 902 | 902 | 800 |
| 2001/08/02 | 900 | 903 | 900 | 903 | 1,400 |
| 2001/08/01 | 910 | 910 | 899 | 900 | 4,400 |
| 2001/07/31 | 912 | 912 | 900 | 900 | 7,800 |
| 2001/07/30 | 930 | 930 | 900 | 902 | 10,600 |
| 2001/07/27 | 940 | 940 | 930 | 930 | 1,200 |
| 2001/07/26 | 930 | 930 | 930 | 930 | 1,800 |
| 2001/07/25 | 920 | 928 | 920 | 928 | 1,700 |
| 2001/07/24 | 920 | 920 | 910 | 910 | 3,500 |
| 2001/07/23 | 921 | 921 | 920 | 921 | 7,300 |
| 2001/07/19 | 920 | 921 | 918 | 920 | 4,700 |
| 2001/07/18 | 931 | 931 | 925 | 926 | 4,100 |
| 2001/07/17 | 940 | 940 | 931 | 931 | 2,500 |
| 2001/07/16 | 938 | 942 | 938 | 942 | 1,200 |
| 2001/07/13 | 945 | 945 | 944 | 944 | 2,500 |
| 2001/07/12 | 930 | 940 | 930 | 940 | 3,200 |
| 2001/07/11 | 950 | 950 | 940 | 940 | 6,400 |
| 2001/07/10 | 965 | 965 | 950 | 950 | 9,800 |
| 2001/07/09 | 950 | 968 | 950 | 968 | 8,400 |
| 2001/07/06 | 965 | 969 | 960 | 960 | 14,800 |
| 2001/07/05 | 981 | 981 | 962 | 962 | 5,600 |
| 2001/07/04 | 990 | 990 | 980 | 980 | 1,800 |
| 2001/07/03 | 990 | 990 | 980 | 980 | 7,900 |
| 2001/07/02 | 991 | 991 | 985 | 985 | 1,100 |
| 2001/06/29 | 1,019 | 1,019 | 990 | 990 | 1,900 |
| 2001/06/28 | 990 | 990 | 985 | 990 | 4,100 |
| 2001/06/25 | 981 | 1,015 | 981 | 1,015 | 4,400 |
| 2001/06/22 | 985 | 985 | 980 | 985 | 8,800 |
| 2001/06/21 | 981 | 985 | 980 | 985 | 2,500 |
| 2001/06/20 | 995 | 995 | 980 | 980 | 2,600 |
| 2001/06/19 | 995 | 997 | 980 | 997 | 8,700 |
| 2001/06/18 | 1,013 | 1,013 | 999 | 999 | 5,300 |
| 2001/06/15 | 1,010 | 1,010 | 1,000 | 1,000 | 9,100 |
| 2001/06/14 | 1,013 | 1,028 | 1,001 | 1,028 | 6,000 |
| 2001/06/13 | 1,001 | 1,014 | 1,001 | 1,014 | 3,200 |
| 2001/06/12 | 1,005 | 1,005 | 1,001 | 1,001 | 4,400 |
| 2001/06/11 | 1,001 | 1,010 | 1,001 | 1,010 | 2,800 |
| 2001/06/08 | 1,003 | 1,006 | 1,002 | 1,002 | 900 |
| 2001/06/07 | 1,000 | 1,021 | 996 | 1,017 | 6,600 |
| 2001/06/06 | 1,000 | 1,001 | 1,000 | 1,000 | 4,400 |
| 2001/06/05 | 1,010 | 1,010 | 1,000 | 1,001 | 3,000 |
| 2001/06/04 | 1,037 | 1,037 | 1,000 | 1,004 | 2,000 |
| 2001/06/01 | 1,040 | 1,040 | 1,020 | 1,038 | 900 |
| 2001/05/31 | 1,040 | 1,040 | 1,000 | 1,010 | 11,100 |
| 2001/05/30 | 1,015 | 1,025 | 1,015 | 1,015 | 3,600 |
| 2001/05/29 | 1,028 | 1,028 | 1,010 | 1,011 | 8,400 |
| 2001/05/28 | 1,040 | 1,040 | 1,027 | 1,029 | 7,300 |
| 2001/05/25 | 1,040 | 1,040 | 1,036 | 1,040 | 2,000 |
| 2001/05/24 | 1,040 | 1,040 | 1,036 | 1,040 | 5,400 |
| 2001/05/23 | 1,036 | 1,040 | 1,036 | 1,038 | 1,200 |
| 2001/05/22 | 1,055 | 1,055 | 1,040 | 1,040 | 3,700 |
| 2001/05/21 | 1,055 | 1,055 | 1,032 | 1,050 | 8,800 |
| 2001/05/18 | 1,046 | 1,055 | 1,046 | 1,055 | 11,100 |
| 2001/05/17 | 1,050 | 1,050 | 1,041 | 1,046 | 4,700 |
| 2001/05/16 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2001/05/15 | 1,036 | 1,050 | 1,027 | 1,030 | 4,800 |
| 2001/05/14 | 1,054 | 1,054 | 1,025 | 1,030 | 6,400 |
| 2001/05/11 | 1,054 | 1,055 | 1,046 | 1,054 | 2,100 |
| 2001/05/10 | 1,048 | 1,055 | 1,040 | 1,055 | 6,000 |
| 2001/05/09 | 1,044 | 1,044 | 1,026 | 1,040 | 22,900 |
| 2001/05/08 | 1,049 | 1,057 | 1,049 | 1,050 | 7,500 |
| 2001/05/07 | 1,050 | 1,050 | 1,044 | 1,048 | 25,800 |
| 2001/05/02 | 1,048 | 1,048 | 1,040 | 1,044 | 6,700 |
| 2001/05/01 | 1,025 | 1,070 | 1,025 | 1,049 | 17,400 |
| 2001/04/27 | 1,025 | 1,028 | 1,020 | 1,021 | 5,600 |
| 2001/04/26 | 1,020 | 1,020 | 1,012 | 1,020 | 4,300 |
| 2001/04/25 | 1,009 | 1,025 | 1,000 | 1,012 | 5,800 |
| 2001/04/24 | 1,010 | 1,010 | 1,000 | 1,010 | 3,800 |
| 2001/04/23 | 1,000 | 1,015 | 1,000 | 1,000 | 10,700 |
| 2001/04/20 | 1,002 | 1,003 | 996 | 1,000 | 26,700 |
| 2001/04/19 | 1,025 | 1,045 | 1,002 | 1,002 | 10,600 |
| 2001/04/18 | 1,050 | 1,050 | 1,020 | 1,020 | 3,900 |
| 2001/04/17 | 1,059 | 1,059 | 1,030 | 1,050 | 10,400 |
| 2001/04/16 | 1,038 | 1,050 | 1,030 | 1,035 | 22,400 |
| 2001/04/13 | 1,001 | 1,018 | 1,001 | 1,018 | 2,400 |
| 2001/04/12 | 1,001 | 1,010 | 995 | 1,000 | 6,500 |
| 2001/04/11 | 1,010 | 1,014 | 995 | 995 | 14,300 |
| 2001/04/10 | 1,040 | 1,040 | 1,010 | 1,010 | 2,400 |
| 2001/04/09 | 1,003 | 1,060 | 995 | 1,025 | 18,100 |
| 2001/04/06 | 1,000 | 1,021 | 960 | 983 | 77,400 |
| 2001/04/05 | 1,070 | 1,120 | 1,070 | 1,120 | 11,200 |
| 2001/04/04 | 1,075 | 1,075 | 1,050 | 1,075 | 4,300 |
| 2001/04/03 | 1,089 | 1,090 | 1,056 | 1,080 | 8,100 |
| 2001/04/02 | 1,128 | 1,128 | 1,070 | 1,125 | 6,700 |
| 2001/03/30 | 1,118 | 1,180 | 1,100 | 1,128 | 23,100 |
| 2001/03/29 | 1,051 | 1,110 | 1,041 | 1,098 | 27,400 |
| 2001/03/28 | 1,038 | 1,040 | 1,018 | 1,040 | 21,300 |
| 2001/03/27 | 1,005 | 1,040 | 1,000 | 1,011 | 33,400 |
| 2001/03/26 | 1,020 | 1,049 | 1,001 | 1,001 | 13,100 |
| 2001/03/23 | 995 | 1,040 | 990 | 995 | 26,000 |
| 2001/03/22 | 1,000 | 1,000 | 995 | 995 | 22,000 |
| 2001/03/21 | 1,000 | 1,006 | 995 | 1,000 | 20,300 |
| 2001/03/19 | 1,020 | 1,030 | 1,000 | 1,010 | 6,200 |
| 2001/03/16 | 981 | 1,090 | 981 | 1,030 | 18,300 |
| 2001/03/15 | 1,010 | 1,010 | 990 | 995 | 11,900 |
| 2001/03/14 | 1,030 | 1,050 | 1,010 | 1,050 | 2,600 |
| 2001/03/13 | 1,030 | 1,030 | 1,005 | 1,030 | 4,200 |
| 2001/03/12 | 1,050 | 1,050 | 1,030 | 1,030 | 10,500 |
| 2001/03/09 | 1,080 | 1,085 | 1,060 | 1,080 | 8,800 |
| 2001/03/08 | 1,080 | 1,090 | 1,080 | 1,080 | 7,600 |
| 2001/03/07 | 1,060 | 1,100 | 1,040 | 1,098 | 32,000 |
| 2001/03/06 | 1,050 | 1,050 | 1,031 | 1,040 | 5,100 |
| 2001/03/05 | 1,110 | 1,110 | 1,050 | 1,050 | 5,500 |
| 2001/03/02 | 1,150 | 1,150 | 1,096 | 1,111 | 6,500 |
| 2001/03/01 | 1,160 | 1,165 | 1,101 | 1,151 | 7,500 |
| 2001/02/28 | 1,155 | 1,170 | 1,145 | 1,170 | 7,100 |
| 2001/02/27 | 1,185 | 1,190 | 1,170 | 1,171 | 700 |
| 2001/02/26 | 1,190 | 1,190 | 1,161 | 1,190 | 3,900 |
| 2001/02/23 | 1,160 | 1,190 | 1,160 | 1,190 | 8,600 |
| 2001/02/22 | 1,209 | 1,209 | 1,165 | 1,199 | 2,400 |
| 2001/02/21 | 1,240 | 1,240 | 1,197 | 1,210 | 1,200 |
| 2001/02/20 | 1,230 | 1,248 | 1,230 | 1,248 | 15,900 |
| 2001/02/19 | 1,250 | 1,250 | 1,160 | 1,230 | 4,900 |
| 2001/02/16 | 1,289 | 1,290 | 1,240 | 1,250 | 6,100 |
| 2001/02/15 | 1,329 | 1,330 | 1,280 | 1,300 | 11,600 |
| 2001/02/14 | 1,280 | 1,330 | 1,240 | 1,330 | 20,600 |
| 2001/02/13 | 1,360 | 1,360 | 1,320 | 1,320 | 21,800 |
| 2001/02/09 | 1,360 | 1,380 | 1,330 | 1,360 | 38,800 |
| 2001/02/08 | 1,180 | 1,380 | 1,180 | 1,380 | 75,700 |
| 2001/02/07 | 1,181 | 1,220 | 1,160 | 1,180 | 32,500 |
| 2001/02/06 | 1,150 | 1,210 | 1,140 | 1,180 | 40,300 |
| 2001/02/05 | 1,100 | 1,150 | 1,100 | 1,150 | 40,800 |
| 2001/02/02 | 1,099 | 1,100 | 1,080 | 1,100 | 6,100 |
| 2001/02/01 | 1,100 | 1,100 | 1,080 | 1,100 | 12,200 |
| 2001/01/31 | 1,000 | 1,100 | 993 | 1,100 | 14,300 |
| 2001/01/30 | 995 | 1,000 | 995 | 1,000 | 3,700 |
| 2001/01/29 | 990 | 998 | 990 | 998 | 3,300 |
| 2001/01/26 | 990 | 990 | 980 | 990 | 2,300 |
| 2001/01/25 | 998 | 1,000 | 995 | 995 | 3,800 |
| 2001/01/24 | 990 | 990 | 990 | 990 | 2,900 |
| 2001/01/23 | 990 | 990 | 984 | 986 | 1,000 |
| 2001/01/22 | 982 | 990 | 982 | 983 | 7,600 |
| 2001/01/19 | 980 | 988 | 980 | 980 | 8,900 |
| 2001/01/18 | 980 | 980 | 980 | 980 | 5,500 |
| 2001/01/17 | 951 | 988 | 951 | 980 | 1,700 |
| 2001/01/16 | 945 | 945 | 945 | 945 | 2,400 |
| 2001/01/15 | 950 | 951 | 932 | 951 | 5,900 |
| 2001/01/12 | 950 | 950 | 926 | 930 | 6,900 |
| 2001/01/11 | 964 | 965 | 950 | 950 | 3,600 |
| 2001/01/10 | 980 | 995 | 965 | 965 | 5,200 |
| 2001/01/09 | 980 | 980 | 980 | 980 | 200 |
| 2001/01/05 | 998 | 998 | 970 | 980 | 1,100 |
| 2001/01/04 | 1,000 | 1,000 | 999 | 1,000 | 5,200 |