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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,900 | 3,975 | 3,865 | 3,950 | 5,500 |
| 2019/12/27 | 3,720 | 3,900 | 3,600 | 3,900 | 14,000 |
| 2019/12/26 | 3,680 | 3,800 | 3,600 | 3,790 | 9,500 |
| 2019/12/25 | 3,770 | 3,770 | 3,595 | 3,645 | 7,400 |
| 2019/12/24 | 3,655 | 3,775 | 3,650 | 3,775 | 5,200 |
| 2019/12/23 | 3,735 | 3,795 | 3,555 | 3,795 | 10,800 |
| 2019/12/20 | 3,890 | 3,895 | 3,805 | 3,805 | 6,500 |
| 2019/12/19 | 3,895 | 3,905 | 3,835 | 3,870 | 2,800 |
| 2019/12/18 | 3,915 | 3,915 | 3,850 | 3,860 | 2,500 |
| 2019/12/17 | 3,895 | 3,915 | 3,865 | 3,915 | 3,400 |
| 2019/12/16 | 3,865 | 3,865 | 3,755 | 3,865 | 800 |
| 2019/12/13 | 3,825 | 3,890 | 3,825 | 3,865 | 7,600 |
| 2019/12/12 | 3,810 | 3,840 | 3,795 | 3,830 | 1,600 |
| 2019/12/11 | 3,875 | 3,875 | 3,815 | 3,815 | 600 |
| 2019/12/10 | 3,880 | 3,895 | 3,855 | 3,855 | 1,100 |
| 2019/12/09 | 3,905 | 3,915 | 3,880 | 3,880 | 1,300 |
| 2019/12/06 | 3,885 | 3,910 | 3,860 | 3,910 | 7,000 |
| 2019/12/05 | 3,890 | 3,895 | 3,865 | 3,865 | 500 |
| 2019/12/04 | 3,890 | 3,890 | 3,835 | 3,885 | 1,100 |
| 2019/12/03 | 3,840 | 3,895 | 3,840 | 3,895 | 1,700 |
| 2019/12/02 | 3,865 | 3,915 | 3,845 | 3,900 | 3,700 |
| 2019/11/29 | 3,880 | 3,915 | 3,840 | 3,865 | 6,400 |
| 2019/11/28 | 3,875 | 3,880 | 3,840 | 3,880 | 1,800 |
| 2019/11/27 | 3,875 | 3,875 | 3,815 | 3,875 | 1,100 |
| 2019/11/26 | 3,850 | 3,875 | 3,815 | 3,875 | 4,400 |
| 2019/11/25 | 3,815 | 3,875 | 3,800 | 3,850 | 8,400 |
| 2019/11/22 | 3,840 | 3,845 | 3,710 | 3,815 | 2,600 |
| 2019/11/21 | 3,805 | 3,835 | 3,770 | 3,835 | 4,300 |
| 2019/11/20 | 3,800 | 3,805 | 3,795 | 3,805 | 1,300 |
| 2019/11/19 | 3,795 | 3,805 | 3,755 | 3,800 | 3,400 |
| 2019/11/18 | 3,710 | 3,800 | 3,710 | 3,800 | 13,200 |
| 2019/11/15 | 3,665 | 3,720 | 3,620 | 3,705 | 4,900 |
| 2019/11/14 | 3,675 | 3,710 | 3,605 | 3,700 | 6,700 |
| 2019/11/13 | 3,580 | 3,690 | 3,580 | 3,690 | 10,000 |
| 2019/11/12 | 3,505 | 3,610 | 3,490 | 3,610 | 9,300 |
| 2019/11/11 | 3,400 | 3,510 | 3,390 | 3,510 | 7,400 |
| 2019/11/08 | 3,395 | 3,400 | 3,370 | 3,400 | 1,500 |
| 2019/11/07 | 3,390 | 3,395 | 3,390 | 3,395 | 700 |
| 2019/11/06 | 3,385 | 3,390 | 3,295 | 3,390 | 3,900 |
| 2019/11/05 | 3,335 | 3,390 | 3,335 | 3,390 | 2,100 |
| 2019/11/01 | 3,335 | 3,340 | 3,335 | 3,340 | 200 |
| 2019/10/31 | 3,340 | 3,345 | 3,300 | 3,345 | 1,600 |
| 2019/10/30 | 3,365 | 3,365 | 3,345 | 3,345 | 400 |
| 2019/10/29 | 3,350 | 3,350 | 3,295 | 3,295 | 300 |
| 2019/10/28 | 3,340 | 3,385 | 3,340 | 3,370 | 1,000 |
| 2019/10/25 | 3,390 | 3,390 | 3,390 | 3,390 | 500 |
| 2019/10/24 | 3,390 | 3,390 | 3,345 | 3,390 | 2,300 |
| 2019/10/23 | 3,390 | 3,390 | 3,335 | 3,390 | 2,400 |
| 2019/10/21 | 3,355 | 3,390 | 3,355 | 3,390 | 300 |
| 2019/10/18 | 3,360 | 3,370 | 3,310 | 3,355 | 800 |
| 2019/10/17 | 3,385 | 3,390 | 3,355 | 3,360 | 800 |
| 2019/10/16 | 3,370 | 3,405 | 3,365 | 3,370 | 4,000 |
| 2019/10/15 | 3,315 | 3,395 | 3,315 | 3,395 | 3,800 |
| 2019/10/11 | 3,370 | 3,375 | 3,310 | 3,310 | 2,300 |
| 2019/10/10 | 3,350 | 3,370 | 3,340 | 3,365 | 1,000 |
| 2019/10/09 | 3,340 | 3,345 | 3,305 | 3,345 | 2,600 |
| 2019/10/08 | 3,350 | 3,380 | 3,340 | 3,340 | 1,600 |
| 2019/10/07 | 3,310 | 3,355 | 3,295 | 3,335 | 3,100 |
| 2019/10/04 | 3,360 | 3,440 | 3,270 | 3,310 | 5,200 |
| 2019/10/03 | 3,560 | 3,580 | 3,225 | 3,290 | 32,400 |
| 2019/10/02 | 3,200 | 3,210 | 3,140 | 3,140 | 7,500 |
| 2019/10/01 | 3,185 | 3,245 | 3,185 | 3,210 | 1,100 |
| 2019/09/30 | 3,290 | 3,290 | 3,140 | 3,175 | 3,000 |
| 2019/09/27 | 3,370 | 3,370 | 3,160 | 3,295 | 3,600 |
| 2019/09/26 | 3,345 | 3,370 | 3,310 | 3,370 | 1,400 |
| 2019/09/25 | 3,350 | 3,350 | 3,330 | 3,345 | 5,800 |
| 2019/09/24 | 3,350 | 3,350 | 3,350 | 3,350 | 400 |
| 2019/09/19 | 3,375 | 3,385 | 3,365 | 3,365 | 600 |
| 2019/09/18 | 3,360 | 3,375 | 3,350 | 3,375 | 1,300 |
| 2019/09/17 | 3,380 | 3,390 | 3,345 | 3,375 | 2,600 |
| 2019/09/13 | 3,305 | 3,365 | 3,300 | 3,345 | 2,900 |
| 2019/09/12 | 3,360 | 3,365 | 3,360 | 3,365 | 300 |
| 2019/09/11 | 3,325 | 3,395 | 3,285 | 3,380 | 4,100 |
| 2019/09/10 | 3,300 | 3,350 | 3,250 | 3,350 | 2,700 |
| 2019/09/09 | 3,295 | 3,295 | 3,250 | 3,265 | 1,200 |
| 2019/09/06 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2019/09/05 | 3,295 | 3,335 | 3,270 | 3,300 | 3,700 |
| 2019/09/04 | 3,270 | 3,300 | 3,240 | 3,240 | 500 |
| 2019/09/03 | 3,305 | 3,305 | 3,245 | 3,270 | 1,200 |
| 2019/09/02 | 3,215 | 3,350 | 3,215 | 3,275 | 3,900 |
| 2019/08/30 | 3,175 | 3,215 | 3,175 | 3,210 | 2,800 |
| 2019/08/29 | 3,125 | 3,125 | 3,095 | 3,115 | 1,100 |
| 2019/08/28 | 3,130 | 3,130 | 3,085 | 3,085 | 5,300 |
| 2019/08/27 | 3,200 | 3,200 | 3,115 | 3,180 | 1,500 |
| 2019/08/26 | 3,100 | 3,200 | 3,100 | 3,165 | 1,100 |
| 2019/08/23 | 3,135 | 3,150 | 3,135 | 3,150 | 800 |
| 2019/08/22 | 3,100 | 3,150 | 3,100 | 3,150 | 800 |
| 2019/08/21 | 3,120 | 3,120 | 3,100 | 3,100 | 900 |
| 2019/08/20 | 3,150 | 3,170 | 3,125 | 3,170 | 1,800 |
| 2019/08/19 | 3,145 | 3,175 | 3,085 | 3,175 | 3,900 |
| 2019/08/16 | 3,160 | 3,175 | 3,155 | 3,175 | 30,500 |
| 2019/08/15 | 3,170 | 3,210 | 3,170 | 3,195 | 2,500 |
| 2019/08/14 | 3,235 | 3,235 | 3,200 | 3,215 | 700 |
| 2019/08/13 | 3,220 | 3,265 | 3,210 | 3,215 | 3,900 |
| 2019/08/09 | 3,260 | 3,270 | 3,260 | 3,270 | 500 |
| 2019/08/08 | 3,275 | 3,285 | 3,250 | 3,285 | 2,300 |
| 2019/08/07 | 3,275 | 3,280 | 3,275 | 3,275 | 900 |
| 2019/08/06 | 3,215 | 3,275 | 3,215 | 3,275 | 1,100 |
| 2019/08/05 | 3,255 | 3,275 | 3,250 | 3,275 | 1,300 |
| 2019/08/02 | 3,275 | 3,285 | 3,275 | 3,275 | 1,400 |
| 2019/08/01 | 3,295 | 3,315 | 3,280 | 3,305 | 1,700 |
| 2019/07/31 | 3,360 | 3,360 | 3,260 | 3,335 | 1,900 |
| 2019/07/30 | 3,335 | 3,335 | 3,270 | 3,335 | 2,800 |
| 2019/07/29 | 3,370 | 3,370 | 3,335 | 3,335 | 2,600 |
| 2019/07/26 | 3,380 | 3,390 | 3,355 | 3,370 | 1,500 |
| 2019/07/25 | 3,380 | 3,450 | 3,380 | 3,450 | 1,300 |
| 2019/07/24 | 3,365 | 3,400 | 3,365 | 3,400 | 500 |
| 2019/07/23 | 3,400 | 3,400 | 3,375 | 3,395 | 1,200 |
| 2019/07/22 | 3,370 | 3,405 | 3,355 | 3,375 | 900 |
| 2019/07/19 | 3,400 | 3,450 | 3,400 | 3,450 | 900 |
| 2019/07/18 | 3,440 | 3,490 | 3,440 | 3,470 | 3,700 |
| 2019/07/16 | 3,395 | 3,505 | 3,395 | 3,445 | 2,500 |
| 2019/07/12 | 3,475 | 3,475 | 3,400 | 3,410 | 1,600 |
| 2019/07/11 | 3,375 | 3,460 | 3,365 | 3,450 | 2,300 |
| 2019/07/10 | 3,390 | 3,390 | 3,385 | 3,390 | 700 |
| 2019/07/09 | 3,435 | 3,435 | 3,370 | 3,410 | 1,400 |
| 2019/07/08 | 3,405 | 3,460 | 3,400 | 3,400 | 1,500 |
| 2019/07/05 | 3,410 | 3,440 | 3,385 | 3,390 | 2,800 |
| 2019/07/04 | 3,430 | 3,485 | 3,395 | 3,410 | 4,500 |
| 2019/07/03 | 3,525 | 3,545 | 3,430 | 3,430 | 5,100 |
| 2019/07/02 | 3,480 | 3,600 | 3,425 | 3,585 | 11,400 |
| 2019/07/01 | 3,570 | 3,570 | 3,460 | 3,490 | 7,400 |
| 2019/06/28 | 3,420 | 3,600 | 3,420 | 3,570 | 31,400 |
| 2019/06/27 | 3,120 | 3,390 | 3,045 | 3,350 | 122,400 |
| 2019/06/26 | 3,480 | 3,610 | 3,480 | 3,610 | 32,600 |
| 2019/06/25 | 3,335 | 3,470 | 3,330 | 3,470 | 5,100 |
| 2019/06/24 | 3,375 | 3,375 | 3,345 | 3,365 | 3,600 |
| 2019/06/21 | 3,400 | 3,400 | 3,380 | 3,400 | 4,500 |
| 2019/06/20 | 3,370 | 3,380 | 3,355 | 3,380 | 1,800 |
| 2019/06/19 | 3,380 | 3,395 | 3,370 | 3,385 | 900 |
| 2019/06/18 | 3,400 | 3,415 | 3,365 | 3,375 | 2,200 |
| 2019/06/17 | 3,425 | 3,425 | 3,390 | 3,400 | 900 |
| 2019/06/14 | 3,395 | 3,425 | 3,390 | 3,425 | 400 |
| 2019/06/13 | 3,405 | 3,430 | 3,395 | 3,395 | 2,400 |
| 2019/06/12 | 3,405 | 3,435 | 3,395 | 3,435 | 1,300 |
| 2019/06/11 | 3,405 | 3,435 | 3,395 | 3,425 | 2,000 |
| 2019/06/10 | 3,425 | 3,455 | 3,410 | 3,410 | 3,200 |
| 2019/06/07 | 3,440 | 3,440 | 3,420 | 3,435 | 3,200 |
| 2019/06/06 | 3,460 | 3,460 | 3,415 | 3,440 | 1,000 |
| 2019/06/05 | 3,450 | 3,480 | 3,445 | 3,480 | 1,900 |
| 2019/06/04 | 3,400 | 3,450 | 3,390 | 3,450 | 4,100 |
| 2019/06/03 | 3,405 | 3,435 | 3,385 | 3,400 | 3,200 |
| 2019/05/31 | 3,450 | 3,450 | 3,410 | 3,450 | 3,000 |
| 2019/05/30 | 3,420 | 3,440 | 3,420 | 3,420 | 900 |
| 2019/05/29 | 3,460 | 3,460 | 3,425 | 3,440 | 1,400 |
| 2019/05/28 | 3,455 | 3,475 | 3,455 | 3,475 | 300 |
| 2019/05/27 | 3,485 | 3,485 | 3,455 | 3,455 | 300 |
| 2019/05/24 | 3,455 | 3,485 | 3,455 | 3,475 | 900 |
| 2019/05/23 | 3,485 | 3,485 | 3,450 | 3,470 | 1,600 |
| 2019/05/22 | 3,465 | 3,490 | 3,465 | 3,490 | 1,600 |
| 2019/05/21 | 3,495 | 3,495 | 3,415 | 3,445 | 1,300 |
| 2019/05/20 | 3,520 | 3,520 | 3,490 | 3,495 | 800 |
| 2019/05/17 | 3,500 | 3,520 | 3,485 | 3,520 | 4,500 |
| 2019/05/16 | 3,480 | 3,480 | 3,470 | 3,475 | 2,000 |
| 2019/05/15 | 3,480 | 3,505 | 3,460 | 3,485 | 1,400 |
| 2019/05/14 | 3,405 | 3,500 | 3,405 | 3,460 | 2,600 |
| 2019/05/13 | 3,460 | 3,495 | 3,445 | 3,465 | 2,500 |
| 2019/05/10 | 3,475 | 3,485 | 3,415 | 3,460 | 5,100 |
| 2019/05/09 | 3,480 | 3,480 | 3,450 | 3,460 | 2,700 |
| 2019/05/08 | 3,505 | 3,535 | 3,450 | 3,485 | 10,300 |
| 2019/05/07 | 3,610 | 3,620 | 3,550 | 3,550 | 6,200 |
| 2019/04/26 | 3,560 | 3,595 | 3,550 | 3,595 | 6,500 |
| 2019/04/25 | 3,495 | 3,580 | 3,465 | 3,580 | 6,500 |
| 2019/04/24 | 3,515 | 3,535 | 3,485 | 3,495 | 4,700 |
| 2019/04/23 | 3,535 | 3,535 | 3,455 | 3,515 | 6,600 |
| 2019/04/22 | 3,580 | 3,580 | 3,510 | 3,540 | 9,400 |
| 2019/04/19 | 3,580 | 3,630 | 3,550 | 3,600 | 9,700 |
| 2019/04/18 | 3,490 | 3,565 | 3,485 | 3,565 | 18,800 |
| 2019/04/17 | 3,450 | 3,485 | 3,430 | 3,465 | 4,800 |
| 2019/04/16 | 3,335 | 3,450 | 3,330 | 3,450 | 8,200 |
| 2019/04/15 | 3,345 | 3,350 | 3,320 | 3,350 | 10,200 |
| 2019/04/12 | 3,370 | 3,370 | 3,315 | 3,345 | 5,800 |
| 2019/04/11 | 3,350 | 3,380 | 3,305 | 3,375 | 9,500 |
| 2019/04/10 | 3,300 | 3,390 | 3,285 | 3,360 | 10,700 |
| 2019/04/09 | 3,310 | 3,440 | 3,290 | 3,330 | 32,000 |
| 2019/04/08 | 3,200 | 3,330 | 3,200 | 3,310 | 113,000 |
| 2019/04/05 | 3,220 | 3,220 | 3,220 | 3,220 | 21,100 |
| 2019/04/04 | 2,650 | 2,716 | 2,650 | 2,716 | 9,500 |
| 2019/04/03 | 2,615 | 2,630 | 2,600 | 2,627 | 3,900 |
| 2019/04/02 | 2,591 | 2,606 | 2,564 | 2,588 | 3,100 |
| 2019/04/01 | 2,590 | 2,617 | 2,590 | 2,591 | 1,600 |
| 2019/03/29 | 2,565 | 2,590 | 2,536 | 2,590 | 2,000 |
| 2019/03/28 | 2,591 | 2,592 | 2,556 | 2,565 | 6,200 |
| 2019/03/27 | 2,603 | 2,627 | 2,591 | 2,591 | 1,800 |
| 2019/03/26 | 2,643 | 2,643 | 2,602 | 2,603 | 5,500 |
| 2019/03/25 | 2,542 | 2,596 | 2,542 | 2,593 | 1,500 |
| 2019/03/22 | 2,504 | 2,553 | 2,504 | 2,550 | 1,900 |
| 2019/03/20 | 2,544 | 2,563 | 2,539 | 2,545 | 900 |
| 2019/03/19 | 2,555 | 2,574 | 2,539 | 2,549 | 1,200 |
| 2019/03/18 | 2,493 | 2,544 | 2,493 | 2,544 | 2,900 |
| 2019/03/15 | 2,532 | 2,533 | 2,497 | 2,497 | 1,200 |
| 2019/03/14 | 2,491 | 2,533 | 2,491 | 2,532 | 700 |
| 2019/03/13 | 2,500 | 2,501 | 2,491 | 2,491 | 900 |
| 2019/03/12 | 2,500 | 2,515 | 2,495 | 2,500 | 13,000 |
| 2019/03/11 | 2,502 | 2,539 | 2,502 | 2,529 | 900 |
| 2019/03/08 | 2,503 | 2,547 | 2,503 | 2,507 | 3,000 |
| 2019/03/07 | 2,510 | 2,540 | 2,510 | 2,525 | 9,100 |
| 2019/03/06 | 2,513 | 2,540 | 2,513 | 2,540 | 700 |
| 2019/03/05 | 2,512 | 2,550 | 2,512 | 2,543 | 1,100 |
| 2019/03/04 | 2,570 | 2,570 | 2,512 | 2,512 | 1,700 |
| 2019/03/01 | 2,565 | 2,570 | 2,558 | 2,570 | 1,500 |
| 2019/02/28 | 2,596 | 2,596 | 2,591 | 2,591 | 900 |
| 2019/02/27 | 2,595 | 2,595 | 2,583 | 2,595 | 1,100 |
| 2019/02/26 | 2,622 | 2,622 | 2,580 | 2,588 | 1,700 |
| 2019/02/25 | 2,549 | 2,650 | 2,549 | 2,641 | 4,900 |
| 2019/02/22 | 2,490 | 2,537 | 2,490 | 2,529 | 2,400 |
| 2019/02/21 | 2,466 | 2,485 | 2,466 | 2,485 | 3,300 |
| 2019/02/20 | 2,458 | 2,480 | 2,458 | 2,480 | 4,000 |
| 2019/02/19 | 2,450 | 2,470 | 2,450 | 2,458 | 1,800 |
| 2019/02/18 | 2,352 | 2,453 | 2,352 | 2,441 | 13,600 |
| 2019/02/15 | 2,450 | 2,460 | 2,396 | 2,409 | 53,500 |
| 2019/02/14 | 2,440 | 2,450 | 2,433 | 2,433 | 2,900 |
| 2019/02/13 | 2,423 | 2,440 | 2,423 | 2,430 | 2,800 |
| 2019/02/12 | 2,410 | 2,448 | 2,410 | 2,417 | 3,900 |
| 2019/02/08 | 2,408 | 2,430 | 2,400 | 2,410 | 6,900 |
| 2019/02/07 | 2,423 | 2,434 | 2,410 | 2,411 | 2,100 |
| 2019/02/06 | 2,410 | 2,440 | 2,410 | 2,423 | 1,800 |
| 2019/02/05 | 2,416 | 2,416 | 2,396 | 2,409 | 2,300 |
| 2019/02/04 | 2,372 | 2,385 | 2,372 | 2,381 | 5,100 |
| 2019/02/01 | 2,373 | 2,396 | 2,365 | 2,372 | 2,600 |
| 2019/01/31 | 2,432 | 2,438 | 2,365 | 2,373 | 4,200 |
| 2019/01/30 | 2,508 | 2,508 | 2,360 | 2,431 | 6,400 |
| 2019/01/29 | 2,528 | 2,529 | 2,505 | 2,529 | 1,500 |
| 2019/01/28 | 2,523 | 2,563 | 2,472 | 2,531 | 6,100 |
| 2019/01/25 | 2,431 | 2,500 | 2,431 | 2,500 | 3,900 |
| 2019/01/24 | 2,424 | 2,424 | 2,408 | 2,417 | 800 |
| 2019/01/23 | 2,419 | 2,429 | 2,407 | 2,407 | 1,400 |
| 2019/01/22 | 2,437 | 2,450 | 2,408 | 2,410 | 9,800 |
| 2019/01/21 | 2,425 | 2,473 | 2,406 | 2,406 | 5,100 |
| 2019/01/18 | 2,504 | 2,511 | 2,425 | 2,425 | 6,800 |
| 2019/01/17 | 2,533 | 2,550 | 2,494 | 2,494 | 6,600 |
| 2019/01/16 | 2,563 | 2,563 | 2,537 | 2,537 | 400 |
| 2019/01/15 | 2,526 | 2,550 | 2,526 | 2,542 | 2,200 |
| 2019/01/11 | 2,530 | 2,560 | 2,510 | 2,521 | 2,700 |
| 2019/01/10 | 2,504 | 2,530 | 2,503 | 2,503 | 1,100 |
| 2019/01/09 | 2,549 | 2,549 | 2,503 | 2,503 | 1,500 |
| 2019/01/08 | 2,511 | 2,556 | 2,510 | 2,528 | 2,400 |
| 2019/01/07 | 2,500 | 2,529 | 2,500 | 2,510 | 3,200 |
| 2019/01/04 | 2,500 | 2,500 | 2,376 | 2,489 | 5,700 |