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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,470 | 1,470 | 1,440 | 1,469 | 18,900 |
| 2005/12/29 | 1,490 | 1,499 | 1,462 | 1,470 | 48,500 |
| 2005/12/28 | 1,420 | 1,470 | 1,395 | 1,470 | 25,400 |
| 2005/12/27 | 1,440 | 1,445 | 1,417 | 1,417 | 10,900 |
| 2005/12/26 | 1,435 | 1,439 | 1,420 | 1,439 | 12,000 |
| 2005/12/22 | 1,405 | 1,440 | 1,401 | 1,439 | 9,800 |
| 2005/12/21 | 1,440 | 1,440 | 1,405 | 1,405 | 33,400 |
| 2005/12/20 | 1,435 | 1,450 | 1,435 | 1,437 | 14,700 |
| 2005/12/19 | 1,450 | 1,450 | 1,440 | 1,440 | 3,500 |
| 2005/12/16 | 1,448 | 1,450 | 1,435 | 1,450 | 7,200 |
| 2005/12/15 | 1,465 | 1,465 | 1,447 | 1,448 | 6,400 |
| 2005/12/14 | 1,460 | 1,465 | 1,450 | 1,465 | 9,000 |
| 2005/12/13 | 1,435 | 1,469 | 1,435 | 1,450 | 6,800 |
| 2005/12/12 | 1,460 | 1,470 | 1,449 | 1,470 | 8,600 |
| 2005/12/09 | 1,440 | 1,469 | 1,430 | 1,465 | 13,800 |
| 2005/12/08 | 1,442 | 1,450 | 1,421 | 1,422 | 17,500 |
| 2005/12/07 | 1,411 | 1,450 | 1,411 | 1,422 | 7,800 |
| 2005/12/06 | 1,415 | 1,450 | 1,405 | 1,450 | 16,100 |
| 2005/12/05 | 1,421 | 1,445 | 1,417 | 1,440 | 10,700 |
| 2005/12/02 | 1,440 | 1,440 | 1,398 | 1,420 | 6,700 |
| 2005/12/01 | 1,413 | 1,425 | 1,381 | 1,398 | 15,100 |
| 2005/11/30 | 1,420 | 1,426 | 1,417 | 1,425 | 7,800 |
| 2005/11/29 | 1,450 | 1,451 | 1,439 | 1,439 | 9,400 |
| 2005/11/28 | 1,470 | 1,480 | 1,440 | 1,450 | 12,300 |
| 2005/11/25 | 1,450 | 1,452 | 1,438 | 1,450 | 9,500 |
| 2005/11/24 | 1,450 | 1,466 | 1,426 | 1,436 | 19,500 |
| 2005/11/22 | 1,452 | 1,460 | 1,435 | 1,450 | 10,900 |
| 2005/11/21 | 1,417 | 1,450 | 1,416 | 1,450 | 8,100 |
| 2005/11/18 | 1,419 | 1,429 | 1,410 | 1,415 | 6,700 |
| 2005/11/17 | 1,421 | 1,422 | 1,419 | 1,419 | 4,400 |
| 2005/11/16 | 1,416 | 1,421 | 1,415 | 1,420 | 2,600 |
| 2005/11/15 | 1,430 | 1,432 | 1,417 | 1,420 | 4,100 |
| 2005/11/14 | 1,430 | 1,460 | 1,430 | 1,460 | 10,300 |
| 2005/11/11 | 1,412 | 1,450 | 1,406 | 1,449 | 15,000 |
| 2005/11/10 | 1,450 | 1,450 | 1,411 | 1,412 | 5,500 |
| 2005/11/09 | 1,470 | 1,470 | 1,450 | 1,455 | 3,100 |
| 2005/11/08 | 1,485 | 1,485 | 1,470 | 1,470 | 3,600 |
| 2005/11/07 | 1,480 | 1,485 | 1,455 | 1,485 | 9,500 |
| 2005/11/04 | 1,468 | 1,488 | 1,466 | 1,475 | 8,900 |
| 2005/11/02 | 1,467 | 1,490 | 1,451 | 1,488 | 21,500 |
| 2005/11/01 | 1,485 | 1,494 | 1,467 | 1,467 | 17,600 |
| 2005/10/31 | 1,430 | 1,492 | 1,430 | 1,488 | 31,500 |
| 2005/10/28 | 1,475 | 1,485 | 1,410 | 1,485 | 12,200 |
| 2005/10/27 | 1,450 | 1,500 | 1,450 | 1,475 | 42,500 |
| 2005/10/26 | 1,405 | 1,450 | 1,400 | 1,430 | 33,600 |
| 2005/10/25 | 1,365 | 1,400 | 1,364 | 1,400 | 10,400 |
| 2005/10/24 | 1,335 | 1,365 | 1,335 | 1,365 | 7,100 |
| 2005/10/21 | 1,350 | 1,365 | 1,300 | 1,341 | 6,600 |
| 2005/10/20 | 1,399 | 1,399 | 1,370 | 1,370 | 2,400 |
| 2005/10/19 | 1,391 | 1,400 | 1,375 | 1,400 | 10,200 |
| 2005/10/18 | 1,449 | 1,449 | 1,390 | 1,390 | 14,000 |
| 2005/10/17 | 1,460 | 1,470 | 1,390 | 1,449 | 23,500 |
| 2005/10/14 | 1,525 | 1,540 | 1,450 | 1,465 | 68,000 |
| 2005/10/13 | 1,425 | 1,550 | 1,420 | 1,500 | 85,600 |
| 2005/10/12 | 1,346 | 1,385 | 1,340 | 1,385 | 43,800 |
| 2005/10/11 | 1,301 | 1,350 | 1,296 | 1,346 | 12,600 |
| 2005/10/07 | 1,274 | 1,295 | 1,274 | 1,295 | 5,800 |
| 2005/10/06 | 1,221 | 1,275 | 1,221 | 1,275 | 10,200 |
| 2005/10/05 | 1,220 | 1,274 | 1,220 | 1,269 | 10,200 |
| 2005/10/04 | 1,246 | 1,274 | 1,225 | 1,274 | 18,800 |
| 2005/10/03 | 1,220 | 1,254 | 1,200 | 1,254 | 42,100 |
| 2005/09/30 | 1,220 | 1,230 | 1,220 | 1,225 | 11,100 |
| 2005/09/29 | 1,226 | 1,226 | 1,200 | 1,225 | 10,500 |
| 2005/09/28 | 1,215 | 1,224 | 1,215 | 1,220 | 3,100 |
| 2005/09/27 | 1,220 | 1,225 | 1,220 | 1,224 | 3,600 |
| 2005/09/26 | 1,224 | 1,225 | 1,210 | 1,220 | 5,600 |
| 2005/09/22 | 1,200 | 1,210 | 1,198 | 1,210 | 3,600 |
| 2005/09/21 | 1,210 | 1,220 | 1,200 | 1,210 | 14,300 |
| 2005/09/20 | 1,210 | 1,215 | 1,209 | 1,210 | 15,500 |
| 2005/09/16 | 1,185 | 1,210 | 1,185 | 1,205 | 10,400 |
| 2005/09/15 | 1,201 | 1,205 | 1,201 | 1,205 | 6,400 |
| 2005/09/14 | 1,204 | 1,204 | 1,200 | 1,201 | 7,000 |
| 2005/09/13 | 1,190 | 1,205 | 1,190 | 1,205 | 7,300 |
| 2005/09/12 | 1,180 | 1,200 | 1,177 | 1,200 | 5,600 |
| 2005/09/09 | 1,199 | 1,200 | 1,192 | 1,192 | 1,400 |
| 2005/09/08 | 1,200 | 1,200 | 1,199 | 1,199 | 900 |
| 2005/09/07 | 1,210 | 1,210 | 1,180 | 1,180 | 7,200 |
| 2005/09/06 | 1,200 | 1,210 | 1,199 | 1,210 | 3,300 |
| 2005/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,700 |
| 2005/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,700 |
| 2005/09/01 | 1,200 | 1,205 | 1,195 | 1,205 | 21,900 |
| 2005/08/31 | 1,200 | 1,200 | 1,190 | 1,190 | 7,300 |
| 2005/08/30 | 1,201 | 1,201 | 1,195 | 1,200 | 19,100 |
| 2005/08/29 | 1,200 | 1,205 | 1,196 | 1,200 | 5,100 |
| 2005/08/26 | 1,210 | 1,215 | 1,208 | 1,208 | 7,100 |
| 2005/08/25 | 1,218 | 1,218 | 1,208 | 1,210 | 14,700 |
| 2005/08/24 | 1,220 | 1,220 | 1,200 | 1,220 | 8,800 |
| 2005/08/23 | 1,220 | 1,226 | 1,219 | 1,219 | 11,500 |
| 2005/08/22 | 1,200 | 1,226 | 1,200 | 1,225 | 13,800 |
| 2005/08/19 | 1,200 | 1,225 | 1,193 | 1,225 | 3,700 |
| 2005/08/18 | 1,200 | 1,200 | 1,198 | 1,198 | 2,300 |
| 2005/08/17 | 1,208 | 1,208 | 1,200 | 1,200 | 5,000 |
| 2005/08/16 | 1,199 | 1,200 | 1,199 | 1,200 | 10,700 |
| 2005/08/15 | 1,200 | 1,202 | 1,195 | 1,200 | 11,700 |
| 2005/08/12 | 1,200 | 1,215 | 1,190 | 1,200 | 15,200 |
| 2005/08/11 | 1,200 | 1,200 | 1,195 | 1,200 | 14,400 |
| 2005/08/10 | 1,189 | 1,200 | 1,188 | 1,199 | 8,200 |
| 2005/08/09 | 1,187 | 1,187 | 1,180 | 1,187 | 300 |
| 2005/08/08 | 1,180 | 1,187 | 1,155 | 1,187 | 5,000 |
| 2005/08/05 | 1,185 | 1,186 | 1,185 | 1,185 | 1,800 |
| 2005/08/04 | 1,195 | 1,200 | 1,170 | 1,180 | 29,900 |
| 2005/08/03 | 1,200 | 1,210 | 1,200 | 1,200 | 19,600 |
| 2005/08/02 | 1,200 | 1,210 | 1,197 | 1,197 | 6,900 |
| 2005/08/01 | 1,215 | 1,215 | 1,200 | 1,200 | 9,900 |
| 2005/07/29 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 |
| 2005/07/28 | 1,200 | 1,201 | 1,195 | 1,201 | 5,800 |
| 2005/07/27 | 1,200 | 1,200 | 1,196 | 1,200 | 4,500 |
| 2005/07/26 | 1,200 | 1,207 | 1,195 | 1,202 | 22,000 |
| 2005/07/25 | 1,186 | 1,200 | 1,186 | 1,200 | 9,200 |
| 2005/07/22 | 1,183 | 1,195 | 1,183 | 1,185 | 700 |
| 2005/07/21 | 1,182 | 1,200 | 1,180 | 1,181 | 13,900 |
| 2005/07/20 | 1,186 | 1,186 | 1,170 | 1,180 | 7,800 |
| 2005/07/19 | 1,170 | 1,215 | 1,162 | 1,197 | 12,400 |
| 2005/07/15 | 1,168 | 1,168 | 1,167 | 1,167 | 1,300 |
| 2005/07/14 | 1,163 | 1,166 | 1,163 | 1,166 | 2,700 |
| 2005/07/13 | 1,159 | 1,165 | 1,155 | 1,160 | 9,200 |
| 2005/07/12 | 1,152 | 1,161 | 1,152 | 1,153 | 3,900 |
| 2005/07/11 | 1,138 | 1,170 | 1,130 | 1,160 | 10,600 |
| 2005/07/08 | 1,143 | 1,145 | 1,130 | 1,130 | 11,100 |
| 2005/07/07 | 1,143 | 1,145 | 1,143 | 1,143 | 500 |
| 2005/07/06 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 2005/07/05 | 1,149 | 1,153 | 1,145 | 1,150 | 6,200 |
| 2005/07/04 | 1,130 | 1,141 | 1,130 | 1,140 | 5,400 |
| 2005/07/01 | 1,125 | 1,135 | 1,125 | 1,135 | 9,700 |
| 2005/06/30 | 1,120 | 1,120 | 1,118 | 1,120 | 3,800 |
| 2005/06/29 | 1,125 | 1,128 | 1,121 | 1,121 | 1,000 |
| 2005/06/28 | 1,122 | 1,129 | 1,120 | 1,121 | 2,600 |
| 2005/06/27 | 1,121 | 1,125 | 1,121 | 1,121 | 2,900 |
| 2005/06/24 | 1,120 | 1,120 | 1,120 | 1,120 | 11,800 |
| 2005/06/23 | 1,124 | 1,133 | 1,118 | 1,118 | 2,700 |
| 2005/06/22 | 1,110 | 1,124 | 1,110 | 1,124 | 2,900 |
| 2005/06/21 | 1,111 | 1,125 | 1,111 | 1,118 | 3,000 |
| 2005/06/20 | 1,127 | 1,130 | 1,120 | 1,125 | 6,200 |
| 2005/06/17 | 1,092 | 1,130 | 1,092 | 1,130 | 9,600 |
| 2005/06/16 | 1,081 | 1,091 | 1,081 | 1,091 | 1,600 |
| 2005/06/15 | 1,062 | 1,092 | 1,062 | 1,080 | 3,100 |
| 2005/06/14 | 1,100 | 1,100 | 1,080 | 1,088 | 3,400 |
| 2005/06/13 | 1,075 | 1,100 | 1,075 | 1,100 | 5,300 |
| 2005/06/10 | 1,072 | 1,080 | 1,070 | 1,080 | 21,600 |
| 2005/06/09 | 1,070 | 1,075 | 1,070 | 1,070 | 5,400 |
| 2005/06/08 | 1,080 | 1,080 | 1,070 | 1,070 | 2,300 |
| 2005/06/07 | 1,100 | 1,100 | 1,080 | 1,080 | 2,700 |
| 2005/06/06 | 1,070 | 1,100 | 1,070 | 1,090 | 5,600 |
| 2005/06/03 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
| 2005/06/02 | 1,065 | 1,070 | 1,060 | 1,060 | 15,000 |
| 2005/06/01 | 1,096 | 1,096 | 1,070 | 1,070 | 8,900 |
| 2005/05/31 | 1,100 | 1,100 | 1,090 | 1,095 | 10,900 |
| 2005/05/30 | 1,092 | 1,092 | 1,089 | 1,089 | 1,600 |
| 2005/05/27 | 1,075 | 1,081 | 1,074 | 1,081 | 700 |
| 2005/05/26 | 1,071 | 1,085 | 1,071 | 1,071 | 1,100 |
| 2005/05/25 | 1,077 | 1,085 | 1,077 | 1,085 | 3,500 |
| 2005/05/24 | 1,077 | 1,084 | 1,072 | 1,073 | 5,300 |
| 2005/05/23 | 1,071 | 1,073 | 1,070 | 1,072 | 4,000 |
| 2005/05/20 | 1,070 | 1,072 | 1,070 | 1,071 | 3,500 |
| 2005/05/19 | 1,062 | 1,072 | 1,061 | 1,066 | 2,200 |
| 2005/05/18 | 1,061 | 1,071 | 1,050 | 1,050 | 5,300 |
| 2005/05/17 | 1,070 | 1,070 | 1,061 | 1,061 | 2,600 |
| 2005/05/16 | 1,060 | 1,095 | 1,060 | 1,095 | 3,000 |
| 2005/05/13 | 1,110 | 1,110 | 1,107 | 1,107 | 1,400 |
| 2005/05/11 | 1,130 | 1,150 | 1,117 | 1,124 | 9,000 |
| 2005/05/10 | 1,104 | 1,106 | 1,104 | 1,106 | 1,300 |
| 2005/05/09 | 1,105 | 1,105 | 1,104 | 1,105 | 2,300 |
| 2005/05/06 | 1,101 | 1,110 | 1,101 | 1,105 | 900 |
| 2005/05/02 | 1,130 | 1,130 | 1,100 | 1,101 | 3,800 |
| 2005/04/28 | 1,120 | 1,130 | 1,108 | 1,130 | 4,300 |
| 2005/04/27 | 1,110 | 1,120 | 1,105 | 1,120 | 2,800 |
| 2005/04/26 | 1,104 | 1,120 | 1,104 | 1,108 | 2,000 |
| 2005/04/25 | 1,100 | 1,130 | 1,100 | 1,125 | 3,100 |
| 2005/04/22 | 1,140 | 1,140 | 1,105 | 1,120 | 5,900 |
| 2005/04/21 | 1,121 | 1,121 | 1,080 | 1,091 | 19,500 |
| 2005/04/20 | 1,150 | 1,160 | 1,125 | 1,151 | 16,100 |
| 2005/04/19 | 1,150 | 1,170 | 1,137 | 1,150 | 20,000 |
| 2005/04/18 | 1,250 | 1,280 | 1,111 | 1,134 | 77,400 |
| 2005/04/15 | 1,050 | 1,110 | 1,050 | 1,100 | 20,200 |
| 2005/04/14 | 1,048 | 1,070 | 1,030 | 1,055 | 15,200 |
| 2005/04/13 | 1,045 | 1,060 | 1,031 | 1,049 | 10,300 |
| 2005/04/12 | 1,020 | 1,045 | 1,020 | 1,043 | 3,600 |
| 2005/04/11 | 1,028 | 1,040 | 1,023 | 1,030 | 3,500 |
| 2005/04/08 | 1,010 | 1,059 | 1,010 | 1,055 | 4,700 |
| 2005/04/07 | 1,035 | 1,070 | 1,030 | 1,070 | 5,000 |
| 2005/04/06 | 1,058 | 1,070 | 1,021 | 1,031 | 7,100 |
| 2005/04/05 | 1,005 | 1,065 | 1,005 | 1,065 | 8,400 |
| 2005/04/04 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2005/04/01 | 1,000 | 1,005 | 1,000 | 1,000 | 6,200 |
| 2005/03/31 | 1,010 | 1,010 | 987 | 1,000 | 3,000 |
| 2005/03/30 | 1,010 | 1,010 | 1,007 | 1,007 | 1,500 |
| 2005/03/29 | 1,010 | 1,015 | 1,010 | 1,010 | 5,300 |
| 2005/03/28 | 1,007 | 1,010 | 1,007 | 1,010 | 600 |
| 2005/03/25 | 1,014 | 1,014 | 1,002 | 1,002 | 300 |
| 2005/03/24 | 1,001 | 1,016 | 1,001 | 1,015 | 2,400 |
| 2005/03/23 | 1,003 | 1,015 | 1,003 | 1,015 | 2,400 |
| 2005/03/22 | 1,020 | 1,020 | 1,002 | 1,010 | 18,400 |
| 2005/03/18 | 1,005 | 1,025 | 1,000 | 1,025 | 6,800 |
| 2005/03/17 | 1,024 | 1,024 | 1,018 | 1,023 | 7,000 |
| 2005/03/16 | 1,010 | 1,020 | 986 | 1,015 | 8,200 |
| 2005/03/15 | 1,000 | 1,010 | 998 | 998 | 31,700 |
| 2005/03/14 | 985 | 1,000 | 985 | 1,000 | 10,300 |
| 2005/03/11 | 1,000 | 1,000 | 980 | 989 | 4,000 |
| 2005/03/10 | 1,000 | 1,000 | 990 | 995 | 1,200 |
| 2005/03/09 | 993 | 999 | 993 | 997 | 1,000 |
| 2005/03/08 | 1,000 | 1,001 | 991 | 991 | 3,300 |
| 2005/03/07 | 1,020 | 1,020 | 970 | 1,000 | 27,600 |
| 2005/03/04 | 1,001 | 1,019 | 995 | 1,019 | 19,500 |
| 2005/03/03 | 1,015 | 1,034 | 1,015 | 1,030 | 7,900 |
| 2005/03/02 | 1,014 | 1,019 | 1,000 | 1,015 | 3,300 |
| 2005/03/01 | 1,011 | 1,015 | 985 | 1,015 | 6,400 |
| 2005/02/28 | 1,020 | 1,020 | 1,001 | 1,001 | 1,100 |
| 2005/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2005/02/24 | 1,000 | 1,000 | 985 | 1,000 | 15,800 |
| 2005/02/23 | 1,009 | 1,009 | 999 | 999 | 1,600 |
| 2005/02/22 | 1,037 | 1,037 | 1,009 | 1,009 | 7,800 |
| 2005/02/21 | 1,020 | 1,024 | 1,010 | 1,020 | 5,300 |
| 2005/02/18 | 1,009 | 1,009 | 1,008 | 1,008 | 1,600 |
| 2005/02/17 | 1,010 | 1,020 | 1,010 | 1,018 | 10,000 |
| 2005/02/16 | 1,002 | 1,002 | 991 | 1,000 | 6,200 |
| 2005/02/15 | 1,015 | 1,020 | 1,002 | 1,002 | 4,300 |
| 2005/02/14 | 1,000 | 1,030 | 1,000 | 1,030 | 5,800 |
| 2005/02/10 | 1,004 | 1,010 | 1,000 | 1,000 | 3,700 |
| 2005/02/09 | 1,000 | 1,015 | 1,000 | 1,010 | 15,400 |
| 2005/02/08 | 1,010 | 1,010 | 1,000 | 1,010 | 12,100 |
| 2005/02/07 | 1,020 | 1,020 | 1,010 | 1,010 | 6,300 |
| 2005/02/04 | 1,005 | 1,070 | 1,005 | 1,010 | 2,300 |
| 2005/02/03 | 1,000 | 1,010 | 1,000 | 1,000 | 4,200 |
| 2005/02/02 | 1,001 | 1,003 | 992 | 1,000 | 10,100 |
| 2005/02/01 | 1,008 | 1,008 | 1,000 | 1,000 | 4,600 |
| 2005/01/31 | 981 | 1,000 | 980 | 1,000 | 5,100 |
| 2005/01/28 | 1,020 | 1,020 | 1,005 | 1,005 | 2,400 |
| 2005/01/27 | 1,030 | 1,045 | 1,030 | 1,030 | 1,900 |
| 2005/01/26 | 1,030 | 1,030 | 1,029 | 1,030 | 6,500 |
| 2005/01/25 | 1,040 | 1,040 | 1,030 | 1,030 | 5,700 |
| 2005/01/24 | 1,030 | 1,050 | 1,030 | 1,040 | 5,600 |
| 2005/01/21 | 1,030 | 1,030 | 1,005 | 1,025 | 400 |
| 2005/01/20 | 1,021 | 1,022 | 1,020 | 1,020 | 800 |
| 2005/01/19 | 1,025 | 1,029 | 1,025 | 1,029 | 9,800 |
| 2005/01/18 | 1,022 | 1,025 | 1,015 | 1,025 | 7,900 |
| 2005/01/17 | 1,000 | 1,030 | 1,000 | 1,030 | 12,300 |
| 2005/01/14 | 995 | 1,000 | 990 | 1,000 | 23,100 |
| 2005/01/13 | 998 | 1,000 | 990 | 991 | 4,700 |
| 2005/01/12 | 1,000 | 1,000 | 990 | 1,000 | 19,900 |
| 2005/01/11 | 985 | 1,000 | 985 | 1,000 | 4,200 |
| 2005/01/07 | 999 | 999 | 980 | 980 | 4,300 |
| 2005/01/06 | 990 | 1,000 | 980 | 990 | 9,000 |
| 2005/01/05 | 952 | 996 | 952 | 990 | 21,100 |
| 2005/01/04 | 948 | 954 | 945 | 945 | 3,600 |