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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,160 | 5,270 | 5,060 | 5,230 | 18,400 |
| 2014/12/29 | 5,160 | 5,170 | 5,100 | 5,120 | 11,900 |
| 2014/12/26 | 4,975 | 5,140 | 4,950 | 5,100 | 16,800 |
| 2014/12/25 | 4,690 | 4,985 | 4,655 | 4,905 | 99,300 |
| 2014/12/24 | 5,220 | 5,270 | 5,190 | 5,200 | 25,500 |
| 2014/12/22 | 5,240 | 5,270 | 5,200 | 5,210 | 18,500 |
| 2014/12/19 | 5,260 | 5,300 | 5,220 | 5,230 | 20,000 |
| 2014/12/18 | 5,440 | 5,440 | 5,260 | 5,260 | 16,500 |
| 2014/12/17 | 5,250 | 5,370 | 5,250 | 5,300 | 11,500 |
| 2014/12/16 | 5,360 | 5,420 | 5,340 | 5,380 | 6,700 |
| 2014/12/15 | 5,400 | 5,470 | 5,340 | 5,460 | 8,200 |
| 2014/12/12 | 5,440 | 5,520 | 5,380 | 5,400 | 22,800 |
| 2014/12/11 | 5,530 | 5,580 | 5,400 | 5,580 | 13,000 |
| 2014/12/10 | 5,600 | 5,680 | 5,580 | 5,630 | 13,400 |
| 2014/12/09 | 5,640 | 5,720 | 5,600 | 5,680 | 15,800 |
| 2014/12/08 | 5,700 | 5,780 | 5,620 | 5,740 | 35,800 |
| 2014/12/05 | 5,440 | 5,610 | 5,430 | 5,600 | 28,100 |
| 2014/12/04 | 5,290 | 5,450 | 5,290 | 5,400 | 24,000 |
| 2014/12/03 | 5,310 | 5,320 | 5,280 | 5,290 | 14,100 |
| 2014/12/02 | 5,290 | 5,310 | 5,250 | 5,310 | 21,500 |
| 2014/12/01 | 5,300 | 5,330 | 5,260 | 5,290 | 7,800 |
| 2014/11/28 | 5,280 | 5,300 | 5,250 | 5,280 | 11,300 |
| 2014/11/27 | 5,300 | 5,300 | 5,270 | 5,280 | 4,600 |
| 2014/11/26 | 5,280 | 5,300 | 5,270 | 5,300 | 15,100 |
| 2014/11/25 | 5,190 | 5,290 | 5,170 | 5,250 | 20,600 |
| 2014/11/21 | 5,200 | 5,210 | 5,190 | 5,190 | 2,100 |
| 2014/11/20 | 5,200 | 5,230 | 5,190 | 5,220 | 6,800 |
| 2014/11/19 | 5,200 | 5,230 | 5,190 | 5,210 | 4,900 |
| 2014/11/18 | 5,210 | 5,210 | 5,180 | 5,190 | 4,900 |
| 2014/11/17 | 5,250 | 5,250 | 5,200 | 5,210 | 2,800 |
| 2014/11/14 | 5,250 | 5,250 | 5,170 | 5,230 | 6,700 |
| 2014/11/13 | 5,160 | 5,260 | 5,160 | 5,230 | 8,400 |
| 2014/11/12 | 5,260 | 5,270 | 5,210 | 5,230 | 6,400 |
| 2014/11/11 | 5,260 | 5,280 | 5,250 | 5,270 | 1,900 |
| 2014/11/10 | 5,290 | 5,300 | 5,250 | 5,280 | 8,400 |
| 2014/11/07 | 5,220 | 5,280 | 5,220 | 5,260 | 5,800 |
| 2014/11/06 | 5,240 | 5,320 | 5,210 | 5,210 | 10,800 |
| 2014/11/05 | 5,280 | 5,300 | 5,270 | 5,300 | 4,600 |
| 2014/11/04 | 5,280 | 5,300 | 5,230 | 5,280 | 15,700 |
| 2014/10/31 | 5,280 | 5,280 | 5,200 | 5,260 | 8,100 |
| 2014/10/30 | 5,200 | 5,270 | 5,200 | 5,250 | 3,200 |
| 2014/10/29 | 5,160 | 5,240 | 5,140 | 5,190 | 4,600 |
| 2014/10/28 | 5,210 | 5,210 | 5,130 | 5,160 | 4,800 |
| 2014/10/27 | 5,250 | 5,290 | 5,230 | 5,230 | 2,500 |
| 2014/10/24 | 5,290 | 5,340 | 5,260 | 5,300 | 3,200 |
| 2014/10/23 | 5,280 | 5,310 | 5,230 | 5,270 | 3,800 |
| 2014/10/22 | 5,210 | 5,250 | 5,210 | 5,230 | 1,900 |
| 2014/10/21 | 5,250 | 5,260 | 5,180 | 5,200 | 2,600 |
| 2014/10/20 | 5,180 | 5,250 | 5,180 | 5,230 | 3,800 |
| 2014/10/17 | 5,220 | 5,220 | 5,110 | 5,130 | 9,400 |
| 2014/10/16 | 5,230 | 5,250 | 5,200 | 5,220 | 8,500 |
| 2014/10/15 | 5,280 | 5,290 | 5,250 | 5,290 | 5,300 |
| 2014/10/14 | 5,230 | 5,330 | 5,230 | 5,330 | 11,700 |
| 2014/10/10 | 5,290 | 5,340 | 5,260 | 5,320 | 8,200 |
| 2014/10/09 | 5,400 | 5,400 | 5,310 | 5,390 | 7,900 |
| 2014/10/08 | 5,380 | 5,390 | 5,320 | 5,360 | 5,900 |
| 2014/10/07 | 5,400 | 5,490 | 5,400 | 5,440 | 7,500 |
| 2014/10/06 | 5,490 | 5,580 | 5,470 | 5,500 | 5,200 |
| 2014/10/03 | 5,350 | 5,510 | 5,350 | 5,510 | 7,700 |
| 2014/10/02 | 5,310 | 5,420 | 5,310 | 5,420 | 12,000 |
| 2014/10/01 | 5,580 | 5,580 | 5,470 | 5,470 | 7,100 |
| 2014/09/30 | 5,410 | 5,600 | 5,410 | 5,580 | 28,600 |
| 2014/09/29 | 5,620 | 5,670 | 5,530 | 5,620 | 20,800 |
| 2014/09/26 | 5,340 | 5,630 | 5,330 | 5,620 | 35,000 |
| 2014/09/25 | 5,230 | 5,420 | 5,230 | 5,370 | 27,300 |
| 2014/09/24 | 5,290 | 5,330 | 5,250 | 5,280 | 17,000 |
| 2014/09/22 | 5,410 | 5,410 | 5,350 | 5,370 | 7,300 |
| 2014/09/19 | 5,420 | 5,480 | 5,320 | 5,420 | 15,900 |
| 2014/09/18 | 5,240 | 5,480 | 5,240 | 5,420 | 18,100 |
| 2014/09/17 | 5,320 | 5,330 | 5,210 | 5,210 | 12,600 |
| 2014/09/16 | 5,340 | 5,420 | 5,310 | 5,320 | 11,000 |
| 2014/09/12 | 5,380 | 5,390 | 5,350 | 5,380 | 5,800 |
| 2014/09/11 | 5,470 | 5,480 | 5,390 | 5,400 | 7,100 |
| 2014/09/10 | 5,340 | 5,420 | 5,340 | 5,420 | 10,600 |
| 2014/09/09 | 5,340 | 5,420 | 5,340 | 5,350 | 5,600 |
| 2014/09/08 | 5,400 | 5,440 | 5,340 | 5,340 | 4,600 |
| 2014/09/05 | 5,390 | 5,470 | 5,370 | 5,400 | 5,700 |
| 2014/09/04 | 5,500 | 5,540 | 5,390 | 5,390 | 8,900 |
| 2014/09/03 | 5,450 | 5,500 | 5,440 | 5,480 | 13,300 |
| 2014/09/02 | 5,420 | 5,460 | 5,420 | 5,430 | 7,100 |
| 2014/09/01 | 5,230 | 5,450 | 5,230 | 5,440 | 13,900 |
| 2014/08/29 | 5,190 | 5,320 | 5,170 | 5,230 | 12,800 |
| 2014/08/28 | 5,260 | 5,260 | 5,190 | 5,190 | 16,600 |
| 2014/08/27 | 5,310 | 5,350 | 5,250 | 5,250 | 7,800 |
| 2014/08/26 | 5,360 | 5,410 | 5,320 | 5,320 | 5,700 |
| 2014/08/25 | 5,400 | 5,450 | 5,360 | 5,360 | 6,500 |
| 2014/08/22 | 5,420 | 5,450 | 5,390 | 5,390 | 9,600 |
| 2014/08/21 | 5,430 | 5,470 | 5,420 | 5,450 | 6,600 |
| 2014/08/20 | 5,450 | 5,500 | 5,420 | 5,430 | 7,500 |
| 2014/08/19 | 5,450 | 5,500 | 5,420 | 5,420 | 7,900 |
| 2014/08/18 | 5,500 | 5,500 | 5,390 | 5,480 | 9,100 |
| 2014/08/15 | 5,400 | 5,440 | 5,360 | 5,430 | 19,700 |
| 2014/08/14 | 5,250 | 5,400 | 5,250 | 5,340 | 12,200 |
| 2014/08/13 | 5,230 | 5,280 | 5,200 | 5,260 | 5,800 |
| 2014/08/12 | 5,290 | 5,300 | 5,210 | 5,240 | 7,700 |
| 2014/08/11 | 5,270 | 5,330 | 5,250 | 5,270 | 7,400 |
| 2014/08/08 | 5,170 | 5,220 | 5,140 | 5,170 | 11,300 |
| 2014/08/07 | 5,190 | 5,250 | 5,140 | 5,240 | 13,200 |
| 2014/08/06 | 5,300 | 5,300 | 5,200 | 5,210 | 25,300 |
| 2014/08/05 | 5,320 | 5,380 | 5,310 | 5,310 | 25,400 |
| 2014/08/04 | 5,340 | 5,380 | 5,320 | 5,380 | 15,400 |
| 2014/08/01 | 5,350 | 5,380 | 5,320 | 5,360 | 27,000 |
| 2014/07/31 | 5,420 | 5,440 | 5,380 | 5,400 | 16,300 |
| 2014/07/30 | 5,400 | 5,400 | 5,360 | 5,380 | 27,300 |
| 2014/07/29 | 5,450 | 5,450 | 5,410 | 5,410 | 21,600 |
| 2014/07/28 | 5,490 | 5,490 | 5,450 | 5,450 | 17,100 |
| 2014/07/25 | 5,470 | 5,510 | 5,470 | 5,490 | 14,800 |
| 2014/07/24 | 5,510 | 5,520 | 5,430 | 5,500 | 27,700 |
| 2014/07/23 | 5,520 | 5,560 | 5,510 | 5,510 | 18,800 |
| 2014/07/22 | 5,610 | 5,630 | 5,540 | 5,590 | 27,300 |
| 2014/07/18 | 5,700 | 5,710 | 5,640 | 5,640 | 12,200 |
| 2014/07/17 | 5,740 | 5,750 | 5,730 | 5,740 | 6,000 |
| 2014/07/16 | 5,800 | 5,800 | 5,760 | 5,770 | 9,800 |
| 2014/07/15 | 5,770 | 5,780 | 5,750 | 5,770 | 4,200 |
| 2014/07/14 | 5,720 | 5,750 | 5,700 | 5,750 | 3,400 |
| 2014/07/11 | 5,760 | 5,760 | 5,720 | 5,730 | 4,000 |
| 2014/07/10 | 5,790 | 5,800 | 5,740 | 5,750 | 7,100 |
| 2014/07/09 | 5,780 | 5,810 | 5,770 | 5,780 | 4,700 |
| 2014/07/08 | 5,800 | 5,810 | 5,770 | 5,780 | 5,800 |
| 2014/07/07 | 5,820 | 5,830 | 5,790 | 5,820 | 9,500 |
| 2014/07/04 | 5,770 | 5,820 | 5,750 | 5,800 | 13,100 |
| 2014/07/03 | 5,770 | 5,780 | 5,750 | 5,770 | 13,300 |
| 2014/07/02 | 5,790 | 5,790 | 5,750 | 5,770 | 11,100 |
| 2014/07/01 | 5,800 | 5,820 | 5,730 | 5,750 | 27,500 |
| 2014/06/30 | 5,700 | 5,750 | 5,700 | 5,730 | 14,200 |
| 2014/06/27 | 5,700 | 5,740 | 5,630 | 5,680 | 23,400 |
| 2014/06/26 | 5,710 | 5,760 | 5,700 | 5,710 | 26,200 |
| 2014/06/25 | 5,690 | 5,770 | 5,680 | 5,700 | 50,900 |
| 2014/06/24 | 5,570 | 5,690 | 5,510 | 5,640 | 196,000 |
| 2014/06/23 | 6,180 | 6,180 | 6,130 | 6,180 | 16,800 |
| 2014/06/20 | 6,140 | 6,180 | 6,110 | 6,180 | 17,300 |
| 2014/06/19 | 6,120 | 6,150 | 6,110 | 6,110 | 6,000 |
| 2014/06/18 | 6,080 | 6,140 | 6,070 | 6,130 | 6,500 |
| 2014/06/17 | 6,070 | 6,120 | 6,060 | 6,080 | 9,600 |
| 2014/06/16 | 6,050 | 6,150 | 6,040 | 6,120 | 12,100 |
| 2014/06/13 | 6,060 | 6,110 | 6,010 | 6,090 | 18,400 |
| 2014/06/12 | 6,100 | 6,130 | 6,020 | 6,100 | 12,700 |
| 2014/06/11 | 6,010 | 6,180 | 5,970 | 6,150 | 16,000 |
| 2014/06/10 | 6,100 | 6,140 | 6,050 | 6,080 | 10,800 |
| 2014/06/09 | 6,190 | 6,190 | 6,080 | 6,120 | 11,200 |
| 2014/06/06 | 6,190 | 6,190 | 6,150 | 6,190 | 15,600 |
| 2014/06/05 | 6,180 | 6,190 | 6,020 | 6,160 | 15,900 |
| 2014/06/04 | 6,080 | 6,200 | 6,080 | 6,190 | 24,900 |
| 2014/06/03 | 6,090 | 6,130 | 6,020 | 6,060 | 15,900 |
| 2014/06/02 | 6,090 | 6,150 | 6,050 | 6,090 | 15,100 |
| 2014/05/30 | 6,030 | 6,150 | 6,000 | 6,090 | 24,000 |
| 2014/05/29 | 5,890 | 5,990 | 5,890 | 5,960 | 13,600 |
| 2014/05/28 | 5,880 | 5,920 | 5,850 | 5,890 | 10,800 |
| 2014/05/27 | 5,820 | 5,960 | 5,820 | 5,920 | 13,800 |
| 2014/05/26 | 5,740 | 5,840 | 5,740 | 5,820 | 3,900 |
| 2014/05/23 | 5,740 | 5,840 | 5,700 | 5,790 | 7,200 |
| 2014/05/22 | 5,680 | 5,800 | 5,680 | 5,740 | 9,700 |
| 2014/05/21 | 5,500 | 5,640 | 5,500 | 5,630 | 9,600 |
| 2014/05/20 | 5,550 | 5,640 | 5,520 | 5,600 | 10,100 |
| 2014/05/19 | 5,720 | 5,750 | 5,570 | 5,610 | 11,800 |
| 2014/05/16 | 5,790 | 5,820 | 5,710 | 5,820 | 7,400 |
| 2014/05/15 | 5,840 | 5,890 | 5,820 | 5,890 | 5,600 |
| 2014/05/14 | 5,780 | 5,900 | 5,780 | 5,840 | 9,800 |
| 2014/05/13 | 5,910 | 5,930 | 5,860 | 5,880 | 12,200 |
| 2014/05/12 | 5,790 | 5,930 | 5,790 | 5,880 | 20,100 |
| 2014/05/09 | 5,880 | 5,890 | 5,790 | 5,890 | 12,100 |
| 2014/05/08 | 5,900 | 5,900 | 5,670 | 5,790 | 27,300 |
| 2014/05/07 | 5,750 | 5,950 | 5,730 | 5,940 | 28,700 |
| 2014/05/02 | 5,730 | 5,890 | 5,730 | 5,840 | 20,200 |
| 2014/05/01 | 5,700 | 5,790 | 5,650 | 5,780 | 22,600 |
| 2014/04/30 | 5,670 | 5,690 | 5,600 | 5,680 | 17,100 |
| 2014/04/28 | 5,380 | 5,590 | 5,380 | 5,570 | 14,400 |
| 2014/04/25 | 5,430 | 5,530 | 5,430 | 5,490 | 16,100 |
| 2014/04/24 | 5,400 | 5,460 | 5,380 | 5,420 | 25,400 |
| 2014/04/23 | 5,250 | 5,400 | 5,230 | 5,360 | 12,700 |
| 2014/04/22 | 5,290 | 5,300 | 5,210 | 5,230 | 14,400 |
| 2014/04/21 | 5,320 | 5,360 | 5,300 | 5,320 | 10,400 |
| 2014/04/18 | 5,330 | 5,330 | 5,220 | 5,260 | 9,300 |
| 2014/04/17 | 5,310 | 5,310 | 5,220 | 5,260 | 16,400 |
| 2014/04/16 | 5,370 | 5,410 | 5,270 | 5,340 | 13,500 |
| 2014/04/15 | 5,120 | 5,380 | 5,110 | 5,340 | 32,600 |
| 2014/04/14 | 5,180 | 5,180 | 5,030 | 5,090 | 60,800 |
| 2014/04/11 | 5,220 | 5,410 | 5,080 | 5,320 | 101,100 |
| 2014/04/10 | 5,650 | 5,690 | 5,250 | 5,350 | 76,200 |
| 2014/04/09 | 5,530 | 5,690 | 5,530 | 5,610 | 34,500 |
| 2014/04/08 | 5,620 | 5,760 | 5,510 | 5,550 | 91,300 |
| 2014/04/07 | 5,990 | 6,040 | 5,900 | 5,920 | 20,800 |
| 2014/04/04 | 6,040 | 6,040 | 6,000 | 6,040 | 11,600 |
| 2014/04/03 | 6,020 | 6,080 | 5,950 | 6,040 | 25,300 |
| 2014/04/02 | 6,130 | 6,170 | 6,050 | 6,060 | 19,500 |
| 2014/04/01 | 6,190 | 6,200 | 6,130 | 6,140 | 20,700 |
| 2014/03/31 | 6,220 | 6,220 | 6,120 | 6,160 | 20,000 |
| 2014/03/28 | 6,200 | 6,200 | 6,150 | 6,170 | 18,200 |
| 2014/03/27 | 6,010 | 6,160 | 5,990 | 6,160 | 23,600 |
| 2014/03/26 | 6,050 | 6,060 | 6,000 | 6,010 | 10,100 |
| 2014/03/25 | 5,930 | 6,060 | 5,930 | 5,990 | 23,600 |
| 2014/03/24 | 5,910 | 6,000 | 5,900 | 5,920 | 27,700 |
| 2014/03/20 | 6,020 | 6,090 | 5,900 | 5,930 | 71,000 |
| 2014/03/19 | 5,920 | 6,100 | 5,900 | 6,090 | 27,500 |
| 2014/03/18 | 5,860 | 5,950 | 5,860 | 5,890 | 9,800 |
| 2014/03/17 | 5,770 | 5,950 | 5,710 | 5,860 | 20,200 |
| 2014/03/14 | 5,800 | 5,970 | 5,720 | 5,870 | 51,200 |
| 2014/03/13 | 5,850 | 5,950 | 5,840 | 5,920 | 17,600 |
| 2014/03/12 | 5,880 | 5,990 | 5,840 | 5,900 | 22,100 |
| 2014/03/11 | 5,750 | 5,950 | 5,750 | 5,930 | 21,800 |
| 2014/03/10 | 5,860 | 5,860 | 5,660 | 5,850 | 31,400 |
| 2014/03/07 | 5,730 | 5,840 | 5,700 | 5,820 | 26,500 |
| 2014/03/06 | 5,550 | 5,680 | 5,550 | 5,670 | 10,300 |
| 2014/03/05 | 5,490 | 5,590 | 5,440 | 5,590 | 26,900 |
| 2014/03/04 | 5,230 | 5,390 | 5,230 | 5,380 | 10,400 |
| 2014/03/03 | 5,260 | 5,340 | 5,260 | 5,330 | 7,800 |
| 2014/02/28 | 5,480 | 5,500 | 5,320 | 5,360 | 21,700 |
| 2014/02/27 | 5,580 | 5,680 | 5,500 | 5,530 | 11,300 |
| 2014/02/26 | 5,600 | 5,710 | 5,530 | 5,600 | 7,000 |
| 2014/02/25 | 5,700 | 5,720 | 5,650 | 5,700 | 16,300 |
| 2014/02/24 | 5,510 | 5,670 | 5,510 | 5,640 | 23,500 |
| 2014/02/21 | 5,340 | 5,540 | 5,340 | 5,490 | 21,400 |
| 2014/02/20 | 5,410 | 5,440 | 5,280 | 5,280 | 29,500 |
| 2014/02/19 | 5,520 | 5,610 | 5,410 | 5,430 | 29,900 |
| 2014/02/18 | 5,580 | 5,670 | 5,520 | 5,630 | 25,100 |
| 2014/02/17 | 5,670 | 5,670 | 5,450 | 5,600 | 47,600 |
| 2014/02/14 | 5,870 | 5,960 | 5,690 | 5,770 | 25,400 |
| 2014/02/13 | 6,090 | 6,090 | 5,830 | 5,880 | 33,000 |
| 2014/02/12 | 6,050 | 6,100 | 6,010 | 6,100 | 54,800 |
| 2014/02/10 | 5,820 | 5,920 | 5,740 | 5,870 | 47,600 |
| 2014/02/07 | 5,460 | 5,700 | 5,460 | 5,630 | 27,500 |
| 2014/02/06 | 5,260 | 5,380 | 5,260 | 5,360 | 15,900 |
| 2014/02/05 | 5,550 | 5,550 | 5,150 | 5,260 | 48,400 |
| 2014/02/04 | 4,820 | 5,620 | 4,820 | 5,260 | 85,700 |
| 2014/02/03 | 5,560 | 5,560 | 5,350 | 5,360 | 30,700 |
| 2014/01/31 | 5,650 | 5,840 | 5,590 | 5,590 | 41,000 |
| 2014/01/30 | 5,660 | 5,690 | 5,550 | 5,580 | 34,500 |
| 2014/01/29 | 5,700 | 5,780 | 5,690 | 5,750 | 27,100 |
| 2014/01/28 | 5,700 | 5,710 | 5,630 | 5,630 | 39,600 |
| 2014/01/27 | 5,760 | 5,820 | 5,700 | 5,710 | 46,400 |
| 2014/01/24 | 6,050 | 6,050 | 5,910 | 5,960 | 42,700 |
| 2014/01/23 | 6,080 | 6,110 | 6,060 | 6,060 | 23,300 |
| 2014/01/22 | 6,110 | 6,110 | 6,060 | 6,080 | 18,300 |
| 2014/01/21 | 6,110 | 6,160 | 6,090 | 6,120 | 35,500 |
| 2014/01/20 | 6,160 | 6,170 | 6,110 | 6,110 | 23,300 |
| 2014/01/17 | 6,140 | 6,160 | 6,110 | 6,140 | 20,300 |
| 2014/01/16 | 6,260 | 6,270 | 6,130 | 6,140 | 27,000 |
| 2014/01/15 | 6,300 | 6,300 | 6,200 | 6,230 | 29,900 |
| 2014/01/14 | 6,190 | 6,310 | 6,150 | 6,310 | 64,100 |
| 2014/01/10 | 6,150 | 6,240 | 6,130 | 6,230 | 51,700 |
| 2014/01/09 | 6,120 | 6,130 | 6,090 | 6,130 | 37,100 |
| 2014/01/08 | 6,250 | 6,270 | 6,060 | 6,110 | 85,100 |
| 2014/01/07 | 6,340 | 6,350 | 6,160 | 6,190 | 63,600 |
| 2014/01/06 | 6,370 | 6,400 | 6,270 | 6,330 | 60,500 |