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 |
---|---|---|---|---|---|
2009/12/30 | 788 | 795 | 770 | 780 | 6,200 |
2009/12/29 | 777 | 778 | 777 | 778 | 400 |
2009/12/28 | 745 | 750 | 745 | 750 | 400 |
2009/12/25 | 750 | 752 | 745 | 745 | 3,700 |
2009/12/24 | 745 | 750 | 745 | 750 | 2,600 |
2009/12/22 | 732 | 745 | 732 | 745 | 800 |
2009/12/21 | 730 | 730 | 730 | 730 | 200 |
2009/12/18 | 730 | 750 | 730 | 750 | 300 |
2009/12/17 | 725 | 730 | 725 | 730 | 4,900 |
2009/12/16 | 751 | 751 | 730 | 735 | 1,800 |
2009/12/15 | 753 | 753 | 753 | 753 | 300 |
2009/12/14 | 780 | 780 | 753 | 753 | 500 |
2009/12/11 | 749 | 765 | 745 | 750 | 1,400 |
2009/12/10 | 761 | 761 | 753 | 753 | 500 |
2009/12/08 | 761 | 762 | 761 | 762 | 1,300 |
2009/12/07 | 755 | 765 | 755 | 760 | 29,400 |
2009/12/04 | 765 | 765 | 765 | 765 | 400 |
2009/12/03 | 765 | 766 | 762 | 765 | 20,100 |
2009/12/02 | 765 | 765 | 755 | 755 | 6,700 |
2009/12/01 | 760 | 760 | 755 | 760 | 1,500 |
2009/11/30 | 765 | 765 | 721 | 765 | 8,800 |
2009/11/27 | 750 | 753 | 750 | 750 | 2,100 |
2009/11/26 | 760 | 761 | 760 | 760 | 800 |
2009/11/25 | 760 | 760 | 746 | 760 | 900 |
2009/11/24 | 764 | 765 | 764 | 765 | 1,000 |
2009/11/20 | 740 | 764 | 740 | 764 | 2,800 |
2009/11/19 | 744 | 745 | 740 | 745 | 1,300 |
2009/11/18 | 755 | 756 | 748 | 756 | 4,300 |
2009/11/16 | 754 | 754 | 754 | 754 | 300 |
2009/11/13 | 752 | 760 | 742 | 760 | 1,900 |
2009/11/12 | 762 | 762 | 753 | 753 | 1,900 |
2009/11/11 | 763 | 763 | 762 | 762 | 1,100 |
2009/11/10 | 764 | 765 | 764 | 764 | 1,100 |
2009/11/09 | 765 | 765 | 762 | 762 | 2,600 |
2009/11/06 | 764 | 764 | 761 | 761 | 700 |
2009/11/05 | 761 | 765 | 761 | 761 | 600 |
2009/11/04 | 760 | 765 | 760 | 765 | 8,500 |
2009/11/02 | 760 | 765 | 760 | 761 | 4,000 |
2009/10/30 | 765 | 765 | 762 | 765 | 23,500 |
2009/10/29 | 763 | 765 | 760 | 762 | 1,600 |
2009/10/28 | 765 | 765 | 760 | 764 | 3,400 |
2009/10/27 | 755 | 765 | 755 | 761 | 3,500 |
2009/10/26 | 766 | 785 | 765 | 765 | 2,900 |
2009/10/23 | 762 | 769 | 760 | 765 | 9,100 |
2009/10/22 | 762 | 762 | 760 | 760 | 900 |
2009/10/21 | 767 | 769 | 761 | 762 | 1,300 |
2009/10/20 | 772 | 772 | 760 | 765 | 6,400 |
2009/10/19 | 785 | 785 | 770 | 770 | 1,100 |
2009/10/16 | 781 | 781 | 761 | 777 | 3,000 |
2009/10/15 | 762 | 765 | 761 | 761 | 6,000 |
2009/10/14 | 775 | 780 | 760 | 760 | 6,100 |
2009/10/13 | 780 | 800 | 775 | 780 | 7,700 |
2009/10/09 | 771 | 771 | 754 | 769 | 15,000 |
2009/10/08 | 775 | 790 | 765 | 783 | 1,600 |
2009/10/07 | 777 | 777 | 764 | 765 | 15,700 |
2009/10/06 | 770 | 784 | 770 | 780 | 2,000 |
2009/10/05 | 770 | 770 | 760 | 760 | 1,000 |
2009/10/02 | 790 | 790 | 761 | 784 | 2,600 |
2009/10/01 | 795 | 795 | 795 | 795 | 1,000 |
2009/09/30 | 799 | 812 | 790 | 810 | 12,500 |
2009/09/29 | 780 | 798 | 780 | 790 | 7,100 |
2009/09/28 | 777 | 780 | 755 | 761 | 3,300 |
2009/09/25 | 760 | 780 | 760 | 780 | 1,900 |
2009/09/24 | 768 | 780 | 760 | 780 | 7,000 |
2009/09/18 | 775 | 775 | 755 | 759 | 5,400 |
2009/09/17 | 770 | 772 | 770 | 772 | 700 |
2009/09/16 | 760 | 770 | 760 | 770 | 1,400 |
2009/09/15 | 751 | 756 | 750 | 756 | 2,400 |
2009/09/14 | 752 | 760 | 752 | 756 | 900 |
2009/09/11 | 760 | 760 | 760 | 760 | 1,400 |
2009/09/10 | 760 | 770 | 760 | 760 | 700 |
2009/09/09 | 751 | 760 | 751 | 756 | 2,000 |
2009/09/08 | 754 | 760 | 754 | 760 | 600 |
2009/09/07 | 742 | 743 | 742 | 743 | 1,900 |
2009/09/04 | 764 | 764 | 760 | 760 | 2,400 |
2009/09/03 | 765 | 765 | 765 | 765 | 100 |
2009/09/02 | 792 | 792 | 762 | 770 | 1,100 |
2009/09/01 | 764 | 784 | 764 | 784 | 200 |
2009/08/31 | 809 | 809 | 744 | 754 | 3,000 |
2009/08/28 | 753 | 770 | 752 | 770 | 2,600 |
2009/08/27 | 750 | 755 | 745 | 753 | 1,300 |
2009/08/26 | 745 | 745 | 745 | 745 | 700 |
2009/08/25 | 747 | 747 | 730 | 743 | 7,300 |
2009/08/24 | 745 | 745 | 740 | 745 | 11,300 |
2009/08/21 | 743 | 744 | 740 | 741 | 2,600 |
2009/08/20 | 735 | 735 | 735 | 735 | 200 |
2009/08/19 | 739 | 739 | 729 | 729 | 500 |
2009/08/18 | 730 | 730 | 700 | 730 | 3,000 |
2009/08/17 | 729 | 737 | 729 | 732 | 1,200 |
2009/08/14 | 736 | 740 | 713 | 740 | 3,800 |
2009/08/13 | 730 | 738 | 730 | 738 | 600 |
2009/08/12 | 737 | 738 | 735 | 735 | 1,100 |
2009/08/11 | 735 | 739 | 735 | 739 | 2,400 |
2009/08/10 | 725 | 725 | 725 | 725 | 3,200 |
2009/08/07 | 746 | 746 | 725 | 725 | 3,300 |
2009/08/06 | 728 | 735 | 727 | 727 | 300 |
2009/08/05 | 750 | 750 | 735 | 735 | 1,400 |
2009/08/04 | 735 | 740 | 735 | 740 | 400 |
2009/08/03 | 745 | 745 | 734 | 740 | 2,700 |
2009/07/31 | 731 | 742 | 731 | 735 | 1,800 |
2009/07/30 | 730 | 739 | 726 | 739 | 900 |
2009/07/29 | 722 | 728 | 722 | 728 | 1,200 |
2009/07/28 | 725 | 725 | 720 | 722 | 1,100 |
2009/07/27 | 722 | 725 | 722 | 725 | 400 |
2009/07/24 | 710 | 725 | 710 | 720 | 600 |
2009/07/23 | 710 | 710 | 710 | 710 | 100 |
2009/07/22 | 714 | 714 | 700 | 710 | 2,000 |
2009/07/21 | 710 | 736 | 710 | 714 | 1,800 |
2009/07/17 | 710 | 720 | 710 | 718 | 600 |
2009/07/16 | 715 | 715 | 699 | 700 | 5,700 |
2009/07/15 | 730 | 730 | 700 | 700 | 3,600 |
2009/07/14 | 695 | 695 | 690 | 690 | 3,400 |
2009/07/13 | 716 | 716 | 695 | 695 | 2,000 |
2009/07/10 | 719 | 730 | 719 | 729 | 1,700 |
2009/07/09 | 730 | 740 | 720 | 729 | 2,800 |
2009/07/08 | 721 | 722 | 721 | 721 | 1,400 |
2009/07/07 | 740 | 740 | 740 | 740 | 3,100 |
2009/07/06 | 740 | 741 | 740 | 741 | 1,600 |
2009/07/03 | 739 | 740 | 732 | 740 | 700 |
2009/07/02 | 745 | 745 | 745 | 745 | 100 |
2009/07/01 | 741 | 741 | 735 | 735 | 800 |
2009/06/30 | 748 | 748 | 734 | 734 | 4,300 |
2009/06/29 | 713 | 713 | 710 | 710 | 1,800 |
2009/06/26 | 710 | 715 | 710 | 715 | 2,400 |
2009/06/25 | 707 | 710 | 707 | 710 | 1,300 |
2009/06/24 | 709 | 709 | 700 | 700 | 2,100 |
2009/06/23 | 690 | 710 | 690 | 710 | 2,400 |
2009/06/22 | 680 | 700 | 670 | 700 | 5,300 |
2009/06/19 | 670 | 681 | 670 | 680 | 2,500 |
2009/06/18 | 650 | 670 | 650 | 670 | 10,100 |
2009/06/17 | 645 | 648 | 645 | 646 | 9,200 |
2009/06/16 | 649 | 649 | 648 | 649 | 700 |
2009/06/15 | 649 | 649 | 646 | 649 | 2,800 |
2009/06/12 | 657 | 657 | 646 | 650 | 2,900 |
2009/06/11 | 647 | 650 | 641 | 645 | 11,000 |
2009/06/10 | 647 | 647 | 640 | 644 | 1,700 |
2009/06/09 | 639 | 645 | 637 | 639 | 13,600 |
2009/06/08 | 635 | 641 | 635 | 637 | 7,400 |
2009/06/05 | 635 | 642 | 634 | 634 | 6,900 |
2009/06/04 | 641 | 641 | 633 | 633 | 2,800 |
2009/06/03 | 641 | 648 | 635 | 635 | 16,400 |
2009/06/02 | 644 | 644 | 642 | 642 | 800 |
2009/06/01 | 642 | 647 | 642 | 642 | 1,900 |
2009/05/29 | 650 | 650 | 640 | 641 | 5,800 |
2009/05/28 | 640 | 640 | 638 | 640 | 2,500 |
2009/05/27 | 640 | 640 | 638 | 638 | 1,900 |
2009/05/26 | 640 | 640 | 636 | 636 | 10,100 |
2009/05/25 | 640 | 643 | 639 | 639 | 1,600 |
2009/05/22 | 638 | 650 | 638 | 650 | 20,400 |
2009/05/21 | 640 | 640 | 639 | 639 | 300 |
2009/05/20 | 640 | 640 | 635 | 635 | 2,000 |
2009/05/19 | 633 | 640 | 633 | 636 | 2,500 |
2009/05/18 | 640 | 640 | 633 | 633 | 1,600 |
2009/05/15 | 640 | 640 | 633 | 634 | 13,300 |
2009/05/14 | 653 | 653 | 640 | 640 | 7,900 |
2009/05/13 | 635 | 645 | 635 | 640 | 1,800 |
2009/05/12 | 631 | 640 | 631 | 640 | 8,400 |
2009/05/11 | 635 | 640 | 635 | 640 | 400 |
2009/05/08 | 640 | 640 | 630 | 632 | 3,900 |
2009/05/07 | 630 | 640 | 630 | 635 | 2,100 |
2009/05/01 | 640 | 640 | 620 | 622 | 4,200 |
2009/04/30 | 650 | 650 | 645 | 649 | 1,000 |
2009/04/28 | 643 | 651 | 643 | 650 | 800 |
2009/04/27 | 640 | 650 | 640 | 650 | 200 |
2009/04/24 | 640 | 640 | 640 | 640 | 100 |
2009/04/23 | 650 | 650 | 640 | 640 | 1,300 |
2009/04/22 | 662 | 662 | 640 | 640 | 1,900 |
2009/04/21 | 625 | 625 | 625 | 625 | 200 |
2009/04/20 | 640 | 640 | 640 | 640 | 900 |
2009/04/17 | 631 | 640 | 631 | 640 | 1,000 |
2009/04/16 | 641 | 645 | 640 | 645 | 3,100 |
2009/04/15 | 640 | 640 | 640 | 640 | 100 |
2009/04/14 | 640 | 640 | 640 | 640 | 400 |
2009/04/13 | 630 | 640 | 630 | 640 | 900 |
2009/04/10 | 638 | 638 | 638 | 638 | 100 |
2009/04/09 | 635 | 635 | 628 | 628 | 300 |
2009/04/08 | 625 | 628 | 624 | 626 | 7,500 |
2009/04/07 | 657 | 659 | 625 | 625 | 14,900 |
2009/04/06 | 637 | 637 | 637 | 637 | 500 |
2009/04/03 | 640 | 640 | 637 | 637 | 400 |
2009/04/01 | 635 | 650 | 635 | 635 | 2,900 |
2009/03/31 | 635 | 637 | 632 | 635 | 4,100 |
2009/03/30 | 636 | 636 | 634 | 635 | 2,200 |
2009/03/27 | 630 | 635 | 630 | 635 | 600 |
2009/03/26 | 624 | 630 | 622 | 630 | 1,200 |
2009/03/25 | 630 | 631 | 630 | 630 | 800 |
2009/03/24 | 620 | 631 | 615 | 630 | 71,400 |
2009/03/23 | 620 | 621 | 620 | 620 | 12,100 |
2009/03/19 | 620 | 620 | 620 | 620 | 19,700 |
2009/03/18 | 616 | 620 | 616 | 620 | 300 |
2009/03/17 | 620 | 620 | 614 | 614 | 5,400 |
2009/03/16 | 620 | 620 | 620 | 620 | 100 |
2009/03/13 | 620 | 620 | 612 | 615 | 22,700 |
2009/03/12 | 615 | 615 | 615 | 615 | 600 |
2009/03/11 | 619 | 620 | 619 | 620 | 22,000 |
2009/03/10 | 616 | 616 | 610 | 610 | 300 |
2009/03/09 | 620 | 620 | 616 | 616 | 2,400 |
2009/03/06 | 616 | 620 | 615 | 620 | 1,600 |
2009/03/05 | 620 | 620 | 616 | 620 | 2,000 |
2009/03/04 | 620 | 620 | 620 | 620 | 200 |
2009/03/03 | 616 | 616 | 610 | 610 | 800 |
2009/03/02 | 615 | 615 | 615 | 615 | 300 |
2009/02/27 | 621 | 621 | 611 | 620 | 4,200 |
2009/02/26 | 614 | 614 | 610 | 611 | 1,300 |
2009/02/25 | 615 | 615 | 615 | 615 | 200 |
2009/02/24 | 620 | 620 | 619 | 620 | 500 |
2009/02/23 | 620 | 625 | 615 | 625 | 2,800 |
2009/02/20 | 620 | 620 | 620 | 620 | 300 |
2009/02/19 | 620 | 620 | 620 | 620 | 1,000 |
2009/02/18 | 635 | 635 | 615 | 615 | 700 |
2009/02/17 | 647 | 647 | 625 | 625 | 1,900 |
2009/02/16 | 648 | 649 | 646 | 646 | 900 |
2009/02/13 | 650 | 657 | 647 | 652 | 1,300 |
2009/02/12 | 650 | 652 | 650 | 650 | 1,500 |
2009/02/10 | 650 | 651 | 650 | 651 | 600 |
2009/02/09 | 652 | 652 | 650 | 650 | 800 |
2009/02/06 | 655 | 655 | 651 | 652 | 2,100 |
2009/02/05 | 658 | 658 | 652 | 652 | 2,200 |
2009/02/04 | 651 | 668 | 651 | 668 | 1,100 |
2009/02/03 | 652 | 670 | 652 | 657 | 900 |
2009/02/02 | 651 | 674 | 651 | 658 | 27,300 |
2009/01/30 | 670 | 670 | 660 | 661 | 3,100 |
2009/01/29 | 670 | 675 | 670 | 674 | 4,200 |
2009/01/28 | 683 | 683 | 674 | 682 | 1,000 |
2009/01/27 | 675 | 675 | 674 | 674 | 5,400 |
2009/01/26 | 670 | 670 | 670 | 670 | 1,100 |
2009/01/23 | 676 | 676 | 670 | 674 | 4,600 |
2009/01/22 | 680 | 680 | 675 | 675 | 2,200 |
2009/01/21 | 680 | 680 | 680 | 680 | 2,100 |
2009/01/20 | 685 | 685 | 685 | 685 | 1,300 |
2009/01/19 | 685 | 690 | 685 | 690 | 1,600 |
2009/01/16 | 680 | 690 | 680 | 686 | 2,200 |
2009/01/15 | 695 | 695 | 690 | 690 | 2,300 |
2009/01/14 | 695 | 696 | 695 | 695 | 8,700 |
2009/01/13 | 700 | 700 | 691 | 695 | 10,800 |
2009/01/09 | 702 | 702 | 698 | 700 | 19,300 |
2009/01/08 | 700 | 704 | 695 | 702 | 4,300 |
2009/01/07 | 702 | 702 | 700 | 701 | 4,600 |
2009/01/06 | 700 | 710 | 696 | 702 | 21,600 |
2009/01/05 | 695 | 700 | 695 | 700 | 1,500 |