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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,018 | 1,018 | 1,015 | 1,017 | 6,200 |
| 2006/12/28 | 1,007 | 1,009 | 1,005 | 1,009 | 3,100 |
| 2006/12/27 | 1,010 | 1,012 | 1,005 | 1,005 | 9,000 |
| 2006/12/26 | 993 | 1,004 | 993 | 1,004 | 4,900 |
| 2006/12/25 | 1,000 | 1,008 | 996 | 1,000 | 16,200 |
| 2006/12/22 | 1,002 | 1,004 | 1,000 | 1,000 | 8,900 |
| 2006/12/21 | 997 | 1,010 | 997 | 1,001 | 10,100 |
| 2006/12/20 | 990 | 1,022 | 990 | 1,022 | 9,900 |
| 2006/12/19 | 993 | 995 | 991 | 994 | 3,800 |
| 2006/12/18 | 996 | 999 | 995 | 995 | 7,300 |
| 2006/12/15 | 995 | 1,000 | 991 | 1,000 | 3,300 |
| 2006/12/14 | 998 | 1,000 | 995 | 995 | 2,900 |
| 2006/12/13 | 1,000 | 1,005 | 990 | 990 | 20,300 |
| 2006/12/12 | 996 | 997 | 990 | 997 | 2,400 |
| 2006/12/11 | 984 | 995 | 983 | 990 | 17,400 |
| 2006/12/08 | 990 | 994 | 975 | 984 | 37,100 |
| 2006/12/07 | 990 | 995 | 985 | 990 | 20,200 |
| 2006/12/06 | 995 | 1,000 | 988 | 990 | 7,500 |
| 2006/12/05 | 995 | 1,001 | 990 | 994 | 10,700 |
| 2006/12/04 | 1,005 | 1,008 | 1,002 | 1,002 | 8,700 |
| 2006/12/01 | 995 | 1,000 | 983 | 990 | 19,100 |
| 2006/11/30 | 996 | 1,003 | 992 | 995 | 12,600 |
| 2006/11/29 | 1,000 | 1,001 | 996 | 998 | 3,000 |
| 2006/11/28 | 992 | 992 | 992 | 992 | 100 |
| 2006/11/27 | 1,000 | 1,005 | 1,000 | 1,000 | 5,800 |
| 2006/11/24 | 994 | 994 | 990 | 990 | 5,500 |
| 2006/11/22 | 999 | 1,009 | 999 | 1,009 | 600 |
| 2006/11/21 | 1,000 | 1,010 | 992 | 992 | 2,400 |
| 2006/11/20 | 1,000 | 1,003 | 998 | 1,000 | 18,000 |
| 2006/11/17 | 1,002 | 1,002 | 999 | 1,000 | 6,300 |
| 2006/11/16 | 1,017 | 1,017 | 1,017 | 1,017 | 300 |
| 2006/11/15 | 1,004 | 1,013 | 1,004 | 1,006 | 2,100 |
| 2006/11/14 | 1,015 | 1,020 | 1,002 | 1,002 | 6,100 |
| 2006/11/13 | 1,048 | 1,048 | 1,007 | 1,027 | 1,500 |
| 2006/11/10 | 1,003 | 1,015 | 1,003 | 1,015 | 1,200 |
| 2006/11/09 | 1,005 | 1,008 | 1,000 | 1,008 | 8,000 |
| 2006/11/08 | 1,006 | 1,007 | 1,005 | 1,005 | 400 |
| 2006/11/07 | 1,006 | 1,014 | 1,006 | 1,010 | 1,100 |
| 2006/11/06 | 1,005 | 1,007 | 1,002 | 1,006 | 6,600 |
| 2006/11/02 | 1,010 | 1,010 | 1,004 | 1,005 | 4,500 |
| 2006/11/01 | 1,020 | 1,020 | 1,010 | 1,010 | 700 |
| 2006/10/31 | 1,049 | 1,049 | 1,011 | 1,013 | 13,900 |
| 2006/10/30 | 1,028 | 1,028 | 1,012 | 1,023 | 9,000 |
| 2006/10/27 | 1,000 | 1,009 | 1,000 | 1,008 | 2,900 |
| 2006/10/26 | 1,000 | 1,002 | 1,000 | 1,002 | 4,600 |
| 2006/10/25 | 1,005 | 1,008 | 1,005 | 1,007 | 2,300 |
| 2006/10/24 | 1,030 | 1,030 | 1,021 | 1,021 | 1,600 |
| 2006/10/23 | 1,020 | 1,032 | 1,020 | 1,032 | 2,000 |
| 2006/10/20 | 1,024 | 1,030 | 1,022 | 1,030 | 1,200 |
| 2006/10/19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2006/10/18 | 1,014 | 1,015 | 1,014 | 1,015 | 2,400 |
| 2006/10/17 | 1,011 | 1,012 | 1,011 | 1,011 | 400 |
| 2006/10/16 | 1,011 | 1,015 | 1,004 | 1,015 | 1,600 |
| 2006/10/13 | 1,008 | 1,010 | 1,000 | 1,010 | 3,900 |
| 2006/10/12 | 1,015 | 1,025 | 1,000 | 1,009 | 7,900 |
| 2006/10/11 | 1,022 | 1,022 | 1,020 | 1,020 | 2,500 |
| 2006/10/10 | 1,021 | 1,023 | 1,021 | 1,023 | 1,300 |
| 2006/10/06 | 1,028 | 1,030 | 1,020 | 1,029 | 9,100 |
| 2006/10/05 | 1,035 | 1,060 | 1,028 | 1,028 | 5,500 |
| 2006/10/04 | 1,035 | 1,040 | 1,035 | 1,035 | 4,000 |
| 2006/10/03 | 1,044 | 1,050 | 1,040 | 1,040 | 3,800 |
| 2006/10/02 | 1,050 | 1,080 | 1,040 | 1,080 | 2,000 |
| 2006/09/29 | 1,039 | 1,047 | 1,031 | 1,047 | 1,900 |
| 2006/09/28 | 1,031 | 1,031 | 1,020 | 1,020 | 4,600 |
| 2006/09/27 | 1,035 | 1,035 | 1,031 | 1,031 | 3,800 |
| 2006/09/26 | 1,040 | 1,040 | 1,031 | 1,031 | 2,200 |
| 2006/09/25 | 1,050 | 1,050 | 1,040 | 1,040 | 4,100 |
| 2006/09/22 | 1,060 | 1,060 | 1,050 | 1,050 | 3,200 |
| 2006/09/21 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2006/09/20 | 1,061 | 1,061 | 1,061 | 1,061 | 400 |
| 2006/09/19 | 1,084 | 1,084 | 1,056 | 1,056 | 400 |
| 2006/09/15 | 1,060 | 1,060 | 1,050 | 1,050 | 3,100 |
| 2006/09/14 | 1,050 | 1,088 | 1,050 | 1,070 | 3,800 |
| 2006/09/13 | 1,100 | 1,100 | 1,090 | 1,100 | 1,600 |
| 2006/09/12 | 1,106 | 1,106 | 1,106 | 1,106 | 800 |
| 2006/09/11 | 1,129 | 1,129 | 1,129 | 1,129 | 700 |
| 2006/09/08 | 1,129 | 1,134 | 1,129 | 1,130 | 900 |
| 2006/09/07 | 1,129 | 1,130 | 1,128 | 1,130 | 3,100 |
| 2006/09/06 | 1,145 | 1,145 | 1,129 | 1,129 | 5,400 |
| 2006/09/05 | 1,140 | 1,141 | 1,140 | 1,141 | 1,900 |
| 2006/09/04 | 1,129 | 1,139 | 1,129 | 1,138 | 2,100 |
| 2006/09/01 | 1,128 | 1,128 | 1,108 | 1,128 | 1,400 |
| 2006/08/31 | 1,128 | 1,135 | 1,128 | 1,128 | 2,100 |
| 2006/08/30 | 1,106 | 1,106 | 1,106 | 1,106 | 500 |
| 2006/08/29 | 1,129 | 1,130 | 1,129 | 1,129 | 1,400 |
| 2006/08/28 | 1,130 | 1,131 | 1,129 | 1,129 | 3,700 |
| 2006/08/25 | 1,125 | 1,138 | 1,125 | 1,138 | 13,200 |
| 2006/08/24 | 1,130 | 1,130 | 1,129 | 1,130 | 6,600 |
| 2006/08/23 | 1,128 | 1,131 | 1,128 | 1,130 | 2,000 |
| 2006/08/22 | 1,130 | 1,130 | 1,100 | 1,123 | 3,400 |
| 2006/08/21 | 1,100 | 1,120 | 1,100 | 1,101 | 4,700 |
| 2006/08/18 | 1,094 | 1,119 | 1,091 | 1,119 | 800 |
| 2006/08/17 | 1,089 | 1,130 | 1,075 | 1,075 | 5,600 |
| 2006/08/16 | 1,056 | 1,082 | 1,056 | 1,075 | 5,200 |
| 2006/08/15 | 1,058 | 1,070 | 1,056 | 1,070 | 1,700 |
| 2006/08/14 | 1,050 | 1,068 | 1,050 | 1,068 | 6,800 |
| 2006/08/11 | 1,050 | 1,065 | 1,050 | 1,065 | 4,800 |
| 2006/08/10 | 1,062 | 1,065 | 1,062 | 1,065 | 4,900 |
| 2006/08/09 | 1,075 | 1,075 | 1,050 | 1,060 | 8,300 |
| 2006/08/08 | 1,070 | 1,085 | 1,070 | 1,085 | 2,000 |
| 2006/08/07 | 1,080 | 1,100 | 1,075 | 1,075 | 1,400 |
| 2006/08/04 | 1,120 | 1,120 | 1,110 | 1,110 | 500 |
| 2006/08/03 | 1,101 | 1,101 | 1,101 | 1,101 | 100 |
| 2006/08/01 | 1,139 | 1,139 | 1,133 | 1,137 | 2,600 |
| 2006/07/31 | 1,108 | 1,140 | 1,100 | 1,140 | 2,400 |
| 2006/07/28 | 1,090 | 1,108 | 1,055 | 1,108 | 1,100 |
| 2006/07/27 | 1,050 | 1,096 | 1,050 | 1,096 | 2,700 |
| 2006/07/26 | 1,055 | 1,118 | 1,050 | 1,118 | 1,600 |
| 2006/07/25 | 1,060 | 1,070 | 1,040 | 1,070 | 2,200 |
| 2006/07/24 | 1,040 | 1,055 | 1,031 | 1,055 | 1,900 |
| 2006/07/21 | 1,030 | 1,070 | 1,030 | 1,070 | 800 |
| 2006/07/20 | 1,091 | 1,091 | 1,046 | 1,046 | 2,200 |
| 2006/07/19 | 1,055 | 1,055 | 1,031 | 1,031 | 2,700 |
| 2006/07/18 | 1,080 | 1,080 | 1,055 | 1,055 | 2,700 |
| 2006/07/14 | 1,121 | 1,122 | 1,110 | 1,110 | 4,200 |
| 2006/07/13 | 1,121 | 1,121 | 1,100 | 1,121 | 1,900 |
| 2006/07/12 | 1,130 | 1,130 | 1,120 | 1,121 | 1,800 |
| 2006/07/11 | 1,141 | 1,145 | 1,130 | 1,130 | 2,500 |
| 2006/07/10 | 1,174 | 1,174 | 1,141 | 1,141 | 4,900 |
| 2006/07/07 | 1,150 | 1,160 | 1,150 | 1,154 | 600 |
| 2006/07/06 | 1,167 | 1,167 | 1,136 | 1,150 | 4,200 |
| 2006/07/05 | 1,180 | 1,180 | 1,165 | 1,167 | 2,100 |
| 2006/07/04 | 1,177 | 1,193 | 1,158 | 1,193 | 4,400 |
| 2006/07/03 | 1,179 | 1,179 | 1,122 | 1,128 | 7,100 |
| 2006/06/30 | 1,100 | 1,192 | 1,080 | 1,179 | 18,000 |
| 2006/06/29 | 1,086 | 1,086 | 1,073 | 1,080 | 11,100 |
| 2006/06/28 | 1,114 | 1,114 | 1,083 | 1,086 | 3,400 |
| 2006/06/27 | 1,118 | 1,119 | 1,116 | 1,116 | 3,400 |
| 2006/06/26 | 1,120 | 1,120 | 1,118 | 1,118 | 3,500 |
| 2006/06/23 | 1,120 | 1,120 | 1,114 | 1,114 | 5,300 |
| 2006/06/22 | 1,116 | 1,121 | 1,116 | 1,120 | 9,400 |
| 2006/06/21 | 1,120 | 1,120 | 1,110 | 1,116 | 4,500 |
| 2006/06/20 | 1,154 | 1,154 | 1,141 | 1,141 | 2,300 |
| 2006/06/19 | 1,175 | 1,175 | 1,154 | 1,154 | 3,800 |
| 2006/06/16 | 1,194 | 1,194 | 1,152 | 1,175 | 3,300 |
| 2006/06/15 | 1,180 | 1,194 | 1,140 | 1,194 | 6,100 |
| 2006/06/14 | 1,200 | 1,200 | 1,180 | 1,180 | 23,800 |
| 2006/06/13 | 1,209 | 1,209 | 1,200 | 1,201 | 2,000 |
| 2006/06/12 | 1,200 | 1,205 | 1,200 | 1,200 | 7,700 |
| 2006/06/09 | 1,201 | 1,230 | 1,200 | 1,230 | 6,600 |
| 2006/06/08 | 1,250 | 1,255 | 1,230 | 1,230 | 50,000 |
| 2006/06/07 | 1,255 | 1,255 | 1,250 | 1,250 | 3,300 |
| 2006/06/06 | 1,260 | 1,260 | 1,250 | 1,250 | 1,700 |
| 2006/06/05 | 1,305 | 1,305 | 1,250 | 1,270 | 3,100 |
| 2006/06/02 | 1,300 | 1,301 | 1,250 | 1,301 | 32,900 |
| 2006/06/01 | 1,315 | 1,320 | 1,300 | 1,319 | 9,300 |
| 2006/05/31 | 1,344 | 1,344 | 1,315 | 1,315 | 5,600 |
| 2006/05/30 | 1,340 | 1,340 | 1,320 | 1,320 | 700 |
| 2006/05/29 | 1,340 | 1,340 | 1,320 | 1,340 | 2,900 |
| 2006/05/26 | 1,330 | 1,330 | 1,315 | 1,330 | 2,100 |
| 2006/05/25 | 1,320 | 1,330 | 1,315 | 1,320 | 7,000 |
| 2006/05/24 | 1,340 | 1,340 | 1,300 | 1,300 | 5,500 |
| 2006/05/23 | 1,306 | 1,306 | 1,300 | 1,300 | 3,600 |
| 2006/05/22 | 1,310 | 1,313 | 1,301 | 1,301 | 700 |
| 2006/05/19 | 1,310 | 1,315 | 1,301 | 1,314 | 600 |
| 2006/05/18 | 1,301 | 1,317 | 1,301 | 1,310 | 1,400 |
| 2006/05/17 | 1,301 | 1,327 | 1,301 | 1,327 | 1,800 |
| 2006/05/16 | 1,310 | 1,346 | 1,301 | 1,301 | 2,500 |
| 2006/05/15 | 1,310 | 1,349 | 1,310 | 1,349 | 2,600 |
| 2006/05/12 | 1,330 | 1,370 | 1,302 | 1,370 | 3,800 |
| 2006/05/11 | 1,350 | 1,351 | 1,345 | 1,350 | 6,600 |
| 2006/05/10 | 1,360 | 1,360 | 1,350 | 1,350 | 1,900 |
| 2006/05/09 | 1,353 | 1,358 | 1,350 | 1,355 | 6,300 |
| 2006/05/08 | 1,369 | 1,389 | 1,351 | 1,389 | 3,400 |
| 2006/05/02 | 1,390 | 1,390 | 1,350 | 1,350 | 4,700 |
| 2006/05/01 | 1,340 | 1,360 | 1,340 | 1,360 | 4,900 |
| 2006/04/28 | 1,391 | 1,395 | 1,339 | 1,339 | 8,200 |
| 2006/04/27 | 1,388 | 1,388 | 1,365 | 1,387 | 2,500 |
| 2006/04/26 | 1,360 | 1,390 | 1,360 | 1,390 | 3,700 |
| 2006/04/25 | 1,378 | 1,389 | 1,370 | 1,389 | 3,300 |
| 2006/04/24 | 1,387 | 1,399 | 1,313 | 1,359 | 5,900 |
| 2006/04/21 | 1,354 | 1,388 | 1,350 | 1,388 | 4,900 |
| 2006/04/20 | 1,365 | 1,399 | 1,349 | 1,355 | 9,700 |
| 2006/04/19 | 1,390 | 1,390 | 1,360 | 1,385 | 3,600 |
| 2006/04/18 | 1,392 | 1,392 | 1,365 | 1,367 | 3,500 |
| 2006/04/17 | 1,403 | 1,403 | 1,390 | 1,391 | 3,700 |
| 2006/04/14 | 1,389 | 1,390 | 1,380 | 1,390 | 1,700 |
| 2006/04/13 | 1,370 | 1,377 | 1,361 | 1,375 | 9,200 |
| 2006/04/12 | 1,365 | 1,385 | 1,365 | 1,367 | 6,200 |
| 2006/04/11 | 1,381 | 1,387 | 1,371 | 1,376 | 8,400 |
| 2006/04/10 | 1,403 | 1,403 | 1,372 | 1,377 | 21,400 |
| 2006/04/07 | 1,403 | 1,450 | 1,402 | 1,410 | 69,800 |
| 2006/04/06 | 1,430 | 1,493 | 1,379 | 1,379 | 78,500 |
| 2006/04/05 | 1,450 | 1,450 | 1,421 | 1,440 | 9,200 |
| 2006/04/04 | 1,460 | 1,470 | 1,442 | 1,442 | 22,200 |
| 2006/04/03 | 1,455 | 1,480 | 1,440 | 1,478 | 89,300 |
| 2006/03/31 | 1,388 | 1,450 | 1,380 | 1,422 | 38,800 |
| 2006/03/30 | 1,370 | 1,370 | 1,360 | 1,365 | 700 |
| 2006/03/29 | 1,350 | 1,370 | 1,350 | 1,370 | 2,400 |
| 2006/03/28 | 1,350 | 1,379 | 1,346 | 1,360 | 1,600 |
| 2006/03/27 | 1,336 | 1,390 | 1,336 | 1,390 | 3,600 |
| 2006/03/24 | 1,385 | 1,385 | 1,360 | 1,385 | 4,500 |
| 2006/03/23 | 1,360 | 1,380 | 1,360 | 1,380 | 11,700 |
| 2006/03/22 | 1,330 | 1,350 | 1,330 | 1,350 | 7,900 |
| 2006/03/20 | 1,290 | 1,330 | 1,290 | 1,330 | 3,500 |
| 2006/03/17 | 1,290 | 1,290 | 1,281 | 1,290 | 1,300 |
| 2006/03/16 | 1,310 | 1,310 | 1,290 | 1,299 | 1,500 |
| 2006/03/15 | 1,300 | 1,308 | 1,300 | 1,308 | 1,200 |
| 2006/03/14 | 1,299 | 1,300 | 1,286 | 1,300 | 2,500 |
| 2006/03/13 | 1,271 | 1,299 | 1,271 | 1,299 | 8,400 |
| 2006/03/10 | 1,287 | 1,287 | 1,270 | 1,271 | 7,900 |
| 2006/03/09 | 1,300 | 1,300 | 1,285 | 1,290 | 2,900 |
| 2006/03/08 | 1,300 | 1,300 | 1,294 | 1,300 | 1,100 |
| 2006/03/07 | 1,318 | 1,318 | 1,294 | 1,294 | 2,800 |
| 2006/03/06 | 1,300 | 1,319 | 1,270 | 1,319 | 5,400 |
| 2006/03/03 | 1,321 | 1,330 | 1,300 | 1,300 | 5,700 |
| 2006/03/02 | 1,362 | 1,362 | 1,321 | 1,341 | 4,300 |
| 2006/03/01 | 1,320 | 1,362 | 1,310 | 1,362 | 7,000 |
| 2006/02/28 | 1,350 | 1,355 | 1,300 | 1,355 | 4,500 |
| 2006/02/27 | 1,295 | 1,320 | 1,295 | 1,320 | 5,100 |
| 2006/02/24 | 1,296 | 1,296 | 1,284 | 1,294 | 2,000 |
| 2006/02/23 | 1,288 | 1,299 | 1,281 | 1,297 | 4,500 |
| 2006/02/22 | 1,282 | 1,300 | 1,282 | 1,285 | 3,000 |
| 2006/02/21 | 1,241 | 1,282 | 1,241 | 1,280 | 3,200 |
| 2006/02/20 | 1,285 | 1,299 | 1,250 | 1,281 | 7,400 |
| 2006/02/17 | 1,350 | 1,350 | 1,290 | 1,290 | 4,600 |
| 2006/02/16 | 1,333 | 1,350 | 1,333 | 1,340 | 900 |
| 2006/02/15 | 1,350 | 1,395 | 1,350 | 1,395 | 4,300 |
| 2006/02/14 | 1,360 | 1,400 | 1,280 | 1,400 | 21,800 |
| 2006/02/13 | 1,440 | 1,440 | 1,382 | 1,385 | 37,000 |
| 2006/02/10 | 1,395 | 1,395 | 1,380 | 1,380 | 4,100 |
| 2006/02/09 | 1,371 | 1,395 | 1,371 | 1,393 | 2,700 |
| 2006/02/08 | 1,385 | 1,398 | 1,370 | 1,370 | 4,100 |
| 2006/02/07 | 1,366 | 1,400 | 1,366 | 1,400 | 5,300 |
| 2006/02/06 | 1,365 | 1,390 | 1,365 | 1,390 | 5,800 |
| 2006/02/03 | 1,370 | 1,370 | 1,365 | 1,366 | 2,500 |
| 2006/02/02 | 1,370 | 1,371 | 1,365 | 1,370 | 2,600 |
| 2006/02/01 | 1,398 | 1,398 | 1,365 | 1,365 | 3,300 |
| 2006/01/31 | 1,400 | 1,400 | 1,375 | 1,380 | 5,500 |
| 2006/01/30 | 1,385 | 1,405 | 1,375 | 1,395 | 19,500 |
| 2006/01/27 | 1,389 | 1,389 | 1,371 | 1,380 | 10,400 |
| 2006/01/26 | 1,365 | 1,380 | 1,360 | 1,380 | 12,200 |
| 2006/01/25 | 1,360 | 1,371 | 1,358 | 1,358 | 4,700 |
| 2006/01/24 | 1,348 | 1,356 | 1,307 | 1,356 | 5,700 |
| 2006/01/23 | 1,370 | 1,370 | 1,336 | 1,349 | 12,600 |
| 2006/01/20 | 1,368 | 1,390 | 1,359 | 1,390 | 15,800 |
| 2006/01/19 | 1,341 | 1,395 | 1,341 | 1,368 | 11,600 |
| 2006/01/18 | 1,400 | 1,400 | 1,277 | 1,337 | 43,600 |
| 2006/01/17 | 1,419 | 1,419 | 1,396 | 1,396 | 16,500 |
| 2006/01/16 | 1,396 | 1,430 | 1,393 | 1,402 | 24,400 |
| 2006/01/13 | 1,403 | 1,405 | 1,390 | 1,393 | 40,400 |
| 2006/01/12 | 1,416 | 1,420 | 1,400 | 1,410 | 44,100 |
| 2006/01/11 | 1,434 | 1,434 | 1,410 | 1,415 | 32,100 |
| 2006/01/10 | 1,445 | 1,445 | 1,420 | 1,425 | 41,500 |
| 2006/01/06 | 1,450 | 1,450 | 1,420 | 1,440 | 15,300 |
| 2006/01/05 | 1,455 | 1,460 | 1,420 | 1,448 | 33,500 |
| 2006/01/04 | 1,468 | 1,469 | 1,440 | 1,458 | 11,700 |