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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,100 | 6,420 | 6,100 | 6,340 | 101,900 |
| 2013/12/27 | 6,160 | 6,170 | 6,000 | 6,060 | 101,100 |
| 2013/12/26 | 6,250 | 6,260 | 5,990 | 6,100 | 150,100 |
| 2013/12/25 | 6,200 | 6,350 | 6,120 | 6,230 | 333,700 |
| 2013/12/24 | 6,900 | 6,940 | 6,750 | 6,750 | 55,500 |
| 2013/12/20 | 6,770 | 6,830 | 6,680 | 6,810 | 33,100 |
| 2013/12/19 | 6,900 | 6,930 | 6,780 | 6,830 | 39,800 |
| 2013/12/18 | 6,560 | 6,870 | 6,560 | 6,770 | 122,300 |
| 2013/12/17 | 6,610 | 6,670 | 6,500 | 6,600 | 41,300 |
| 2013/12/16 | 6,800 | 6,800 | 6,600 | 6,610 | 32,800 |
| 2013/12/13 | 6,860 | 6,880 | 6,820 | 6,840 | 24,300 |
| 2013/12/12 | 6,860 | 6,870 | 6,810 | 6,860 | 17,800 |
| 2013/12/11 | 6,830 | 6,860 | 6,800 | 6,860 | 20,700 |
| 2013/12/10 | 6,730 | 6,840 | 6,730 | 6,840 | 22,700 |
| 2013/12/09 | 6,820 | 6,850 | 6,740 | 6,750 | 31,400 |
| 2013/12/06 | 6,800 | 6,840 | 6,700 | 6,750 | 15,300 |
| 2013/12/05 | 6,840 | 6,900 | 6,800 | 6,800 | 13,700 |
| 2013/12/04 | 6,850 | 6,890 | 6,820 | 6,840 | 12,000 |
| 2013/12/03 | 6,980 | 6,980 | 6,830 | 6,910 | 22,700 |
| 2013/12/02 | 7,000 | 7,030 | 6,910 | 6,960 | 14,700 |
| 2013/11/29 | 6,980 | 7,090 | 6,890 | 6,970 | 31,400 |
| 2013/11/28 | 6,900 | 6,940 | 6,840 | 6,880 | 25,100 |
| 2013/11/27 | 6,970 | 6,980 | 6,840 | 6,850 | 21,100 |
| 2013/11/26 | 6,830 | 6,980 | 6,830 | 6,950 | 21,200 |
| 2013/11/25 | 6,850 | 6,930 | 6,830 | 6,830 | 23,300 |
| 2013/11/22 | 7,000 | 7,050 | 6,900 | 6,930 | 33,600 |
| 2013/11/21 | 7,060 | 7,100 | 6,930 | 7,000 | 40,600 |
| 2013/11/20 | 7,120 | 7,130 | 6,890 | 7,040 | 64,600 |
| 2013/11/19 | 6,800 | 7,200 | 6,770 | 7,190 | 138,800 |
| 2013/11/18 | 6,500 | 6,760 | 6,460 | 6,750 | 146,400 |
| 2013/11/15 | 6,240 | 6,470 | 6,180 | 6,400 | 82,700 |
| 2013/11/14 | 6,190 | 6,250 | 6,180 | 6,240 | 24,000 |
| 2013/11/13 | 6,220 | 6,250 | 6,080 | 6,160 | 29,800 |
| 2013/11/12 | 6,280 | 6,280 | 6,230 | 6,250 | 11,900 |
| 2013/11/11 | 6,270 | 6,350 | 6,220 | 6,310 | 44,500 |
| 2013/11/08 | 6,120 | 6,230 | 6,110 | 6,190 | 29,500 |
| 2013/11/07 | 6,270 | 6,270 | 6,170 | 6,210 | 21,100 |
| 2013/11/06 | 6,280 | 6,290 | 6,220 | 6,270 | 11,100 |
| 2013/11/05 | 6,330 | 6,330 | 6,240 | 6,290 | 12,100 |
| 2013/11/01 | 6,440 | 6,440 | 6,150 | 6,270 | 20,000 |
| 2013/10/31 | 6,340 | 6,440 | 6,340 | 6,390 | 19,300 |
| 2013/10/30 | 6,350 | 6,370 | 6,310 | 6,330 | 25,200 |
| 2013/10/29 | 6,530 | 6,530 | 6,380 | 6,410 | 29,500 |
| 2013/10/28 | 6,600 | 6,640 | 6,570 | 6,580 | 13,000 |
| 2013/10/25 | 6,720 | 6,720 | 6,560 | 6,600 | 18,000 |
| 2013/10/24 | 6,680 | 6,700 | 6,610 | 6,680 | 18,200 |
| 2013/10/23 | 6,830 | 6,830 | 6,700 | 6,700 | 20,600 |
| 2013/10/22 | 6,770 | 6,840 | 6,750 | 6,790 | 25,800 |
| 2013/10/21 | 6,750 | 6,870 | 6,740 | 6,840 | 34,100 |
| 2013/10/18 | 6,730 | 6,820 | 6,720 | 6,750 | 23,000 |
| 2013/10/17 | 6,800 | 6,800 | 6,710 | 6,720 | 26,100 |
| 2013/10/16 | 6,820 | 6,820 | 6,730 | 6,740 | 18,300 |
| 2013/10/15 | 6,790 | 6,890 | 6,770 | 6,780 | 34,000 |
| 2013/10/11 | 6,960 | 6,960 | 6,820 | 6,880 | 42,400 |
| 2013/10/10 | 6,870 | 6,930 | 6,790 | 6,930 | 47,300 |
| 2013/10/09 | 6,820 | 6,970 | 6,800 | 6,930 | 49,200 |
| 2013/10/08 | 6,720 | 6,930 | 6,690 | 6,900 | 61,600 |
| 2013/10/07 | 6,690 | 6,730 | 6,570 | 6,730 | 33,900 |
| 2013/10/04 | 6,680 | 6,730 | 6,560 | 6,720 | 25,900 |
| 2013/10/03 | 6,680 | 6,740 | 6,600 | 6,680 | 24,000 |
| 2013/10/02 | 6,800 | 6,870 | 6,700 | 6,760 | 32,800 |
| 2013/10/01 | 6,990 | 7,020 | 6,830 | 6,870 | 29,600 |
| 2013/09/30 | 6,820 | 6,940 | 6,750 | 6,940 | 38,300 |
| 2013/09/27 | 6,810 | 6,880 | 6,750 | 6,780 | 24,800 |
| 2013/09/26 | 6,700 | 6,800 | 6,610 | 6,740 | 47,100 |
| 2013/09/25 | 6,800 | 6,960 | 6,390 | 6,800 | 137,900 |
| 2013/09/24 | 7,200 | 7,250 | 7,130 | 7,240 | 47,200 |
| 2013/09/20 | 7,100 | 7,180 | 7,000 | 7,140 | 32,000 |
| 2013/09/19 | 7,100 | 7,250 | 7,080 | 7,120 | 62,000 |
| 2013/09/18 | 7,320 | 7,320 | 6,890 | 6,990 | 73,300 |
| 2013/09/17 | 7,160 | 7,190 | 7,110 | 7,170 | 42,100 |
| 2013/09/13 | 7,100 | 7,110 | 7,000 | 7,060 | 27,600 |
| 2013/09/12 | 7,060 | 7,160 | 7,020 | 7,090 | 36,000 |
| 2013/09/11 | 7,050 | 7,080 | 6,940 | 6,990 | 19,000 |
| 2013/09/10 | 7,160 | 7,180 | 7,040 | 7,080 | 32,600 |
| 2013/09/09 | 7,000 | 7,120 | 6,930 | 7,100 | 68,000 |
| 2013/09/06 | 6,860 | 6,980 | 6,840 | 6,890 | 30,000 |
| 2013/09/05 | 6,840 | 6,940 | 6,830 | 6,860 | 44,400 |
| 2013/09/04 | 6,560 | 6,790 | 6,530 | 6,740 | 56,400 |
| 2013/09/03 | 6,520 | 6,570 | 6,460 | 6,520 | 20,300 |
| 2013/09/02 | 6,220 | 6,650 | 6,220 | 6,500 | 20,700 |
| 2013/08/30 | 6,180 | 6,280 | 6,160 | 6,200 | 11,900 |
| 2013/08/29 | 6,220 | 6,260 | 6,110 | 6,110 | 9,400 |
| 2013/08/28 | 6,250 | 6,300 | 6,170 | 6,220 | 11,300 |
| 2013/08/27 | 6,430 | 6,450 | 6,410 | 6,410 | 4,200 |
| 2013/08/26 | 6,490 | 6,490 | 6,440 | 6,470 | 5,800 |
| 2013/08/23 | 6,520 | 6,580 | 6,430 | 6,450 | 9,600 |
| 2013/08/22 | 6,480 | 6,550 | 6,430 | 6,530 | 8,900 |
| 2013/08/21 | 6,560 | 6,600 | 6,440 | 6,510 | 10,600 |
| 2013/08/20 | 6,600 | 6,670 | 6,600 | 6,620 | 13,300 |
| 2013/08/19 | 6,650 | 6,670 | 6,620 | 6,670 | 15,000 |
| 2013/08/16 | 6,430 | 6,670 | 6,430 | 6,650 | 26,400 |
| 2013/08/15 | 6,340 | 6,570 | 6,340 | 6,480 | 16,300 |
| 2013/08/14 | 6,250 | 6,400 | 6,210 | 6,390 | 11,700 |
| 2013/08/13 | 6,130 | 6,230 | 6,130 | 6,170 | 4,700 |
| 2013/08/12 | 6,130 | 6,180 | 6,020 | 6,100 | 14,900 |
| 2013/08/09 | 6,240 | 6,290 | 6,140 | 6,230 | 10,000 |
| 2013/08/08 | 6,380 | 6,420 | 6,300 | 6,310 | 9,500 |
| 2013/08/07 | 6,460 | 6,460 | 6,370 | 6,420 | 10,200 |
| 2013/08/06 | 6,550 | 6,630 | 6,550 | 6,560 | 10,900 |
| 2013/08/05 | 6,410 | 6,630 | 6,410 | 6,620 | 18,700 |
| 2013/08/02 | 6,290 | 6,550 | 6,220 | 6,470 | 27,700 |
| 2013/08/01 | 6,080 | 6,180 | 5,930 | 6,180 | 18,100 |
| 2013/07/31 | 6,170 | 6,170 | 6,050 | 6,070 | 13,200 |
| 2013/07/30 | 6,050 | 6,200 | 6,050 | 6,200 | 12,100 |
| 2013/07/29 | 6,260 | 6,260 | 6,020 | 6,100 | 23,300 |
| 2013/07/26 | 6,340 | 6,470 | 6,340 | 6,380 | 15,300 |
| 2013/07/25 | 6,430 | 6,450 | 6,340 | 6,440 | 19,400 |
| 2013/07/24 | 6,500 | 6,540 | 6,270 | 6,410 | 27,000 |
| 2013/07/23 | 6,660 | 6,660 | 6,510 | 6,510 | 17,000 |
| 2013/07/22 | 6,750 | 6,750 | 6,600 | 6,620 | 6,900 |
| 2013/07/19 | 6,850 | 6,880 | 6,500 | 6,690 | 26,000 |
| 2013/07/18 | 6,700 | 6,860 | 6,670 | 6,830 | 29,000 |
| 2013/07/17 | 6,700 | 6,700 | 6,530 | 6,580 | 24,200 |
| 2013/07/16 | 6,850 | 6,880 | 6,600 | 6,710 | 20,700 |
| 2013/07/12 | 6,800 | 6,850 | 6,800 | 6,850 | 11,000 |
| 2013/07/11 | 6,760 | 6,900 | 6,690 | 6,790 | 28,800 |
| 2013/07/10 | 6,830 | 6,830 | 6,720 | 6,750 | 10,300 |
| 2013/07/09 | 6,840 | 6,920 | 6,660 | 6,840 | 14,700 |
| 2013/07/08 | 6,970 | 6,980 | 6,790 | 6,830 | 19,700 |
| 2013/07/05 | 6,890 | 6,920 | 6,800 | 6,840 | 17,400 |
| 2013/07/04 | 6,930 | 6,940 | 6,720 | 6,800 | 14,700 |
| 2013/07/03 | 6,940 | 7,010 | 6,820 | 6,940 | 25,900 |
| 2013/07/02 | 7,000 | 7,080 | 6,860 | 6,950 | 40,200 |
| 2013/07/01 | 6,730 | 6,940 | 6,730 | 6,910 | 31,500 |
| 2013/06/28 | 6,800 | 6,850 | 6,700 | 6,790 | 26,000 |
| 2013/06/27 | 6,410 | 6,680 | 6,240 | 6,550 | 39,100 |
| 2013/06/26 | 6,990 | 7,030 | 6,410 | 6,410 | 53,100 |
| 2013/06/25 | 7,130 | 7,130 | 6,720 | 6,870 | 68,800 |
| 2013/06/24 | 7,500 | 7,550 | 7,090 | 7,250 | 111,200 |
| 2013/06/21 | 6,720 | 7,270 | 6,660 | 7,200 | 97,400 |
| 2013/06/20 | 7,200 | 7,370 | 7,130 | 7,190 | 33,100 |
| 2013/06/19 | 7,500 | 7,500 | 7,000 | 7,300 | 68,700 |
| 2013/06/18 | 6,900 | 7,100 | 6,860 | 6,950 | 50,000 |
| 2013/06/17 | 6,670 | 6,880 | 6,670 | 6,830 | 50,600 |
| 2013/06/14 | 6,500 | 6,540 | 6,360 | 6,470 | 36,000 |
| 2013/06/13 | 6,010 | 6,350 | 6,000 | 6,200 | 22,700 |
| 2013/06/12 | 5,960 | 6,280 | 5,950 | 6,170 | 25,400 |
| 2013/06/11 | 6,250 | 6,400 | 6,200 | 6,240 | 28,700 |
| 2013/06/10 | 5,950 | 6,250 | 5,880 | 6,060 | 51,200 |
| 2013/06/07 | 5,650 | 5,950 | 5,350 | 5,350 | 92,100 |
| 2013/06/06 | 6,600 | 6,640 | 6,210 | 6,350 | 35,500 |
| 2013/06/05 | 6,870 | 7,050 | 6,700 | 6,740 | 20,400 |
| 2013/06/04 | 6,690 | 6,900 | 6,420 | 6,880 | 27,800 |
| 2013/06/03 | 6,740 | 7,000 | 6,620 | 6,720 | 30,400 |
| 2013/05/31 | 6,780 | 6,850 | 6,500 | 6,770 | 46,500 |
| 2013/05/30 | 6,820 | 6,900 | 6,600 | 6,750 | 16,000 |
| 2013/05/29 | 6,890 | 7,120 | 6,860 | 7,010 | 17,600 |
| 2013/05/28 | 6,620 | 6,970 | 6,590 | 6,860 | 18,900 |
| 2013/05/27 | 6,780 | 6,960 | 6,600 | 6,690 | 19,900 |
| 2013/05/24 | 6,660 | 6,990 | 6,600 | 6,980 | 38,700 |
| 2013/05/23 | 7,160 | 7,250 | 6,600 | 6,610 | 58,800 |
| 2013/05/22 | 7,570 | 7,570 | 7,220 | 7,350 | 19,300 |
| 2013/05/21 | 7,800 | 7,800 | 7,490 | 7,600 | 19,900 |
| 2013/05/20 | 7,750 | 7,770 | 7,650 | 7,700 | 26,300 |
| 2013/05/17 | 7,350 | 7,670 | 7,270 | 7,580 | 35,600 |
| 2013/05/16 | 7,630 | 7,750 | 7,050 | 7,380 | 53,100 |
| 2013/05/15 | 7,900 | 7,910 | 7,250 | 7,590 | 44,500 |
| 2013/05/14 | 7,960 | 8,030 | 7,840 | 7,840 | 27,900 |
| 2013/05/13 | 7,800 | 8,020 | 7,800 | 7,960 | 29,100 |
| 2013/05/10 | 8,100 | 8,100 | 7,810 | 7,850 | 26,800 |
| 2013/05/09 | 8,150 | 8,150 | 7,900 | 7,960 | 30,600 |
| 2013/05/08 | 8,140 | 8,300 | 7,810 | 7,940 | 54,200 |
| 2013/05/07 | 8,120 | 8,300 | 7,940 | 8,130 | 48,500 |
| 2013/05/02 | 7,650 | 7,770 | 7,590 | 7,770 | 25,100 |
| 2013/05/01 | 7,570 | 7,930 | 7,570 | 7,680 | 54,300 |
| 2013/04/30 | 7,410 | 7,810 | 7,390 | 7,700 | 40,000 |
| 2013/04/26 | 7,610 | 7,640 | 7,500 | 7,600 | 35,700 |
| 2013/04/25 | 7,550 | 7,730 | 7,450 | 7,730 | 61,000 |
| 2013/04/24 | 7,790 | 7,830 | 7,580 | 7,660 | 48,500 |
| 2013/04/23 | 7,750 | 7,940 | 7,560 | 7,800 | 80,800 |
| 2013/04/22 | 7,790 | 7,870 | 7,370 | 7,760 | 109,600 |
| 2013/04/19 | 7,130 | 7,480 | 7,100 | 7,370 | 92,900 |
| 2013/04/18 | 6,850 | 7,200 | 6,800 | 6,970 | 78,500 |
| 2013/04/17 | 6,780 | 6,930 | 6,750 | 6,870 | 42,500 |
| 2013/04/16 | 6,640 | 6,780 | 6,560 | 6,750 | 38,700 |
| 2013/04/15 | 6,810 | 6,930 | 6,770 | 6,800 | 51,400 |
| 2013/04/12 | 6,360 | 6,950 | 6,350 | 6,910 | 93,400 |
| 2013/04/11 | 6,270 | 6,470 | 6,230 | 6,380 | 38,400 |
| 2013/04/10 | 6,320 | 6,400 | 6,250 | 6,270 | 29,200 |
| 2013/04/09 | 6,680 | 6,680 | 6,230 | 6,420 | 49,000 |
| 2013/04/08 | 6,450 | 6,700 | 6,350 | 6,430 | 124,500 |
| 2013/04/05 | 6,890 | 6,890 | 5,700 | 5,710 | 88,400 |
| 2013/04/04 | 6,250 | 6,780 | 6,230 | 6,700 | 65,000 |
| 2013/04/03 | 6,440 | 6,620 | 6,350 | 6,500 | 66,800 |
| 2013/04/02 | 5,600 | 6,280 | 5,300 | 6,280 | 101,700 |
| 2013/04/01 | 6,330 | 6,380 | 5,740 | 5,880 | 80,800 |
| 2013/03/29 | 6,650 | 6,650 | 6,290 | 6,410 | 37,900 |
| 2013/03/28 | 6,800 | 6,800 | 6,390 | 6,660 | 53,200 |
| 2013/03/27 | 6,570 | 6,810 | 6,570 | 6,800 | 38,100 |
| 2013/03/26 | 6,290 | 6,860 | 6,280 | 6,500 | 56,400 |
| 2013/03/25 | 6,700 | 6,700 | 6,260 | 6,390 | 79,200 |
| 2013/03/22 | 7,160 | 7,160 | 6,780 | 6,840 | 75,800 |
| 2013/03/21 | 6,560 | 7,260 | 6,560 | 7,190 | 118,100 |
| 2013/03/19 | 5,810 | 6,280 | 5,810 | 6,260 | 85,000 |
| 2013/03/18 | 5,450 | 6,110 | 5,440 | 5,810 | 83,800 |
| 2013/03/15 | 5,480 | 5,480 | 5,350 | 5,450 | 47,000 |
| 2013/03/14 | 5,300 | 5,390 | 5,290 | 5,300 | 24,500 |
| 2013/03/13 | 5,330 | 5,460 | 5,210 | 5,300 | 37,200 |
| 2013/03/12 | 5,300 | 5,350 | 5,190 | 5,260 | 29,300 |
| 2013/03/11 | 5,200 | 5,400 | 5,150 | 5,250 | 44,300 |
| 2013/03/08 | 5,100 | 5,170 | 5,000 | 5,080 | 43,800 |
| 2013/03/07 | 5,170 | 5,200 | 4,810 | 5,180 | 56,500 |
| 2013/03/06 | 4,720 | 5,200 | 4,650 | 5,090 | 65,600 |
| 2013/03/05 | 4,430 | 4,680 | 4,365 | 4,580 | 76,400 |
| 2013/03/04 | 4,180 | 4,230 | 4,050 | 4,220 | 38,300 |
| 2013/03/01 | 4,110 | 4,165 | 4,100 | 4,120 | 9,700 |
| 2013/02/28 | 4,180 | 4,200 | 4,115 | 4,135 | 15,700 |
| 2013/02/27 | 4,135 | 4,140 | 4,000 | 4,140 | 31,500 |
| 2013/02/26 | 4,100 | 4,200 | 4,100 | 4,145 | 27,300 |
| 2013/02/25 | 4,185 | 4,220 | 4,155 | 4,215 | 24,100 |
| 2013/02/22 | 4,175 | 4,230 | 4,045 | 4,180 | 48,500 |
| 2013/02/21 | 3,955 | 4,240 | 3,955 | 4,220 | 50,900 |
| 2013/02/20 | 3,745 | 4,080 | 3,745 | 4,000 | 74,000 |
| 2013/02/19 | 3,660 | 3,730 | 3,615 | 3,720 | 12,600 |
| 2013/02/18 | 3,700 | 3,700 | 3,635 | 3,665 | 11,300 |
| 2013/02/15 | 3,785 | 3,790 | 3,580 | 3,665 | 31,500 |
| 2013/02/14 | 3,675 | 3,780 | 3,665 | 3,775 | 18,300 |
| 2013/02/13 | 3,830 | 3,830 | 3,580 | 3,640 | 27,500 |
| 2013/02/12 | 3,730 | 3,850 | 3,690 | 3,740 | 19,400 |
| 2013/02/08 | 3,780 | 3,780 | 3,705 | 3,720 | 9,100 |
| 2013/02/07 | 3,785 | 3,815 | 3,705 | 3,740 | 11,400 |
| 2013/02/06 | 3,720 | 3,820 | 3,700 | 3,765 | 16,600 |
| 2013/02/05 | 3,555 | 3,725 | 3,555 | 3,650 | 27,800 |
| 2013/02/04 | 3,840 | 3,840 | 3,680 | 3,705 | 28,200 |
| 2013/02/01 | 3,850 | 3,850 | 3,770 | 3,820 | 31,400 |
| 2013/01/31 | 3,710 | 3,950 | 3,680 | 3,850 | 29,500 |
| 2013/01/30 | 3,550 | 3,690 | 3,515 | 3,660 | 21,200 |
| 2013/01/29 | 3,580 | 3,595 | 3,500 | 3,510 | 22,900 |
| 2013/01/28 | 3,410 | 3,580 | 3,400 | 3,580 | 35,800 |
| 2013/01/25 | 3,385 | 3,480 | 3,325 | 3,325 | 21,900 |
| 2013/01/24 | 3,245 | 3,345 | 3,240 | 3,345 | 29,300 |
| 2013/01/23 | 3,210 | 3,240 | 3,150 | 3,240 | 15,900 |
| 2013/01/22 | 3,250 | 3,250 | 3,150 | 3,245 | 19,000 |
| 2013/01/21 | 3,035 | 3,210 | 3,005 | 3,195 | 26,100 |
| 2013/01/18 | 3,020 | 3,040 | 3,000 | 3,030 | 17,300 |
| 2013/01/17 | 3,045 | 3,045 | 2,945 | 2,989 | 14,100 |
| 2013/01/16 | 3,050 | 3,080 | 2,985 | 3,020 | 19,500 |
| 2013/01/15 | 3,090 | 3,090 | 2,985 | 3,040 | 26,100 |
| 2013/01/11 | 3,060 | 3,070 | 2,901 | 3,070 | 34,700 |
| 2013/01/10 | 3,120 | 3,160 | 3,060 | 3,080 | 24,400 |
| 2013/01/09 | 3,105 | 3,125 | 3,040 | 3,105 | 24,200 |
| 2013/01/08 | 3,140 | 3,140 | 3,055 | 3,120 | 31,100 |
| 2013/01/07 | 3,000 | 3,140 | 2,970 | 3,140 | 53,900 |
| 2013/01/04 | 2,880 | 2,950 | 2,864 | 2,916 | 43,200 |