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 |
|---|---|---|---|---|---|
| 2020/12/30 | 1,120 | 1,135 | 1,102 | 1,135 | 21,600 |
| 2020/12/29 | 1,027 | 1,120 | 1,020 | 1,106 | 25,500 |
| 2020/12/28 | 999 | 1,057 | 996 | 1,057 | 25,200 |
| 2020/12/25 | 1,003 | 1,004 | 998 | 1,004 | 5,500 |
| 2020/12/24 | 1,000 | 1,002 | 1,000 | 1,000 | 9,300 |
| 2020/12/23 | 1,001 | 1,001 | 997 | 1,000 | 2,500 |
| 2020/12/22 | 1,000 | 1,000 | 990 | 995 | 7,100 |
| 2020/12/21 | 1,001 | 1,002 | 989 | 1,000 | 20,900 |
| 2020/12/18 | 1,030 | 1,030 | 1,001 | 1,001 | 4,700 |
| 2020/12/17 | 1,053 | 1,054 | 993 | 1,023 | 11,300 |
| 2020/12/16 | 1,062 | 1,072 | 1,051 | 1,053 | 3,300 |
| 2020/12/15 | 1,052 | 1,061 | 1,052 | 1,061 | 2,400 |
| 2020/12/14 | 1,050 | 1,072 | 1,050 | 1,052 | 3,000 |
| 2020/12/11 | 1,063 | 1,066 | 1,049 | 1,050 | 6,600 |
| 2020/12/10 | 1,078 | 1,092 | 1,061 | 1,092 | 3,700 |
| 2020/12/09 | 1,087 | 1,092 | 1,076 | 1,078 | 1,900 |
| 2020/12/08 | 1,085 | 1,089 | 1,085 | 1,085 | 600 |
| 2020/12/07 | 1,099 | 1,099 | 1,076 | 1,099 | 3,000 |
| 2020/12/04 | 1,090 | 1,092 | 1,070 | 1,088 | 3,900 |
| 2020/12/03 | 1,071 | 1,080 | 1,071 | 1,077 | 800 |
| 2020/12/02 | 1,071 | 1,089 | 1,070 | 1,072 | 1,800 |
| 2020/12/01 | 1,091 | 1,099 | 1,078 | 1,080 | 2,300 |
| 2020/11/30 | 1,100 | 1,109 | 1,084 | 1,093 | 8,100 |
| 2020/11/27 | 1,084 | 1,102 | 1,084 | 1,098 | 6,900 |
| 2020/11/26 | 1,077 | 1,099 | 1,077 | 1,096 | 2,000 |
| 2020/11/25 | 1,115 | 1,115 | 1,098 | 1,106 | 4,300 |
| 2020/11/24 | 1,100 | 1,105 | 1,075 | 1,100 | 17,500 |
| 2020/11/20 | 1,098 | 1,098 | 1,083 | 1,083 | 9,000 |
| 2020/11/19 | 1,090 | 1,090 | 1,062 | 1,085 | 6,500 |
| 2020/11/18 | 1,092 | 1,099 | 1,070 | 1,077 | 26,500 |
| 2020/11/17 | 1,100 | 1,100 | 1,064 | 1,092 | 12,200 |
| 2020/11/16 | 1,076 | 1,108 | 1,060 | 1,089 | 10,900 |
| 2020/11/13 | 1,073 | 1,077 | 1,065 | 1,077 | 5,800 |
| 2020/11/12 | 1,089 | 1,090 | 1,065 | 1,065 | 8,000 |
| 2020/11/11 | 1,094 | 1,100 | 1,085 | 1,085 | 4,300 |
| 2020/11/10 | 1,088 | 1,137 | 1,075 | 1,094 | 14,700 |
| 2020/11/09 | 1,080 | 1,087 | 1,075 | 1,087 | 15,000 |
| 2020/11/06 | 1,080 | 1,086 | 1,073 | 1,086 | 8,800 |
| 2020/11/05 | 1,070 | 1,078 | 1,060 | 1,061 | 8,200 |
| 2020/11/04 | 1,093 | 1,093 | 1,065 | 1,070 | 12,900 |
| 2020/11/02 | 1,060 | 1,063 | 1,048 | 1,063 | 19,700 |
| 2020/10/30 | 1,069 | 1,069 | 1,030 | 1,045 | 20,000 |
| 2020/10/29 | 990 | 1,073 | 985 | 1,060 | 17,700 |
| 2020/10/28 | 1,033 | 1,033 | 981 | 1,014 | 10,200 |
| 2020/10/27 | 1,060 | 1,060 | 1,035 | 1,047 | 21,600 |
| 2020/10/26 | 1,004 | 1,075 | 980 | 1,065 | 33,000 |
| 2020/10/23 | 972 | 989 | 956 | 989 | 11,800 |
| 2020/10/22 | 979 | 985 | 971 | 982 | 12,200 |
| 2020/10/21 | 975 | 977 | 955 | 973 | 11,500 |
| 2020/10/20 | 967 | 969 | 961 | 969 | 4,900 |
| 2020/10/19 | 961 | 978 | 945 | 966 | 28,900 |
| 2020/10/16 | 959 | 962 | 950 | 960 | 14,100 |
| 2020/10/15 | 955 | 956 | 952 | 954 | 6,400 |
| 2020/10/14 | 961 | 964 | 959 | 960 | 6,300 |
| 2020/10/13 | 959 | 966 | 959 | 961 | 8,600 |
| 2020/10/12 | 964 | 970 | 956 | 959 | 18,800 |
| 2020/10/09 | 968 | 975 | 960 | 967 | 13,400 |
| 2020/10/08 | 983 | 988 | 972 | 983 | 9,600 |
| 2020/10/07 | 951 | 967 | 951 | 959 | 14,600 |
| 2020/10/06 | 958 | 961 | 951 | 951 | 27,800 |
| 2020/10/05 | 980 | 990 | 957 | 957 | 41,400 |
| 2020/10/02 | 1,000 | 1,027 | 991 | 991 | 26,600 |
| 2020/09/30 | 1,000 | 1,022 | 996 | 1,017 | 30,700 |
| 2020/09/29 | 997 | 1,000 | 991 | 1,000 | 14,600 |
| 2020/09/28 | 1,000 | 1,005 | 985 | 998 | 18,500 |
| 2020/09/25 | 1,017 | 1,021 | 1,000 | 1,001 | 13,600 |
| 2020/09/24 | 1,048 | 1,048 | 1,000 | 1,024 | 13,900 |
| 2020/09/23 | 1,018 | 1,050 | 1,005 | 1,050 | 28,200 |
| 2020/09/18 | 1,003 | 1,035 | 1,003 | 1,025 | 22,000 |
| 2020/09/17 | 1,025 | 1,035 | 1,010 | 1,014 | 26,500 |
| 2020/09/16 | 1,040 | 1,040 | 1,020 | 1,025 | 9,000 |
| 2020/09/15 | 1,055 | 1,055 | 1,041 | 1,041 | 6,300 |
| 2020/09/14 | 1,049 | 1,060 | 1,041 | 1,060 | 10,300 |
| 2020/09/11 | 1,032 | 1,048 | 1,032 | 1,043 | 2,200 |
| 2020/09/10 | 1,042 | 1,042 | 1,027 | 1,030 | 4,600 |
| 2020/09/09 | 1,033 | 1,042 | 1,029 | 1,042 | 9,400 |
| 2020/09/08 | 1,030 | 1,035 | 1,024 | 1,033 | 6,500 |
| 2020/09/07 | 1,055 | 1,062 | 1,020 | 1,020 | 22,000 |
| 2020/09/04 | 1,053 | 1,071 | 1,043 | 1,060 | 15,300 |
| 2020/09/03 | 1,069 | 1,070 | 1,038 | 1,060 | 27,500 |
| 2020/09/02 | 1,077 | 1,086 | 1,040 | 1,070 | 24,400 |
| 2020/09/01 | 1,078 | 1,085 | 1,066 | 1,076 | 8,000 |
| 2020/08/31 | 1,066 | 1,080 | 1,056 | 1,075 | 20,600 |
| 2020/08/28 | 1,145 | 1,148 | 1,077 | 1,077 | 51,700 |
| 2020/08/27 | 1,146 | 1,148 | 1,115 | 1,147 | 15,900 |
| 2020/08/26 | 1,153 | 1,168 | 1,149 | 1,157 | 18,800 |
| 2020/08/25 | 1,170 | 1,170 | 1,150 | 1,164 | 17,300 |
| 2020/08/24 | 1,149 | 1,174 | 1,149 | 1,150 | 23,600 |
| 2020/08/21 | 1,150 | 1,179 | 1,150 | 1,179 | 17,600 |
| 2020/08/20 | 1,181 | 1,200 | 1,115 | 1,151 | 27,800 |
| 2020/08/19 | 1,192 | 1,208 | 1,185 | 1,190 | 18,100 |
| 2020/08/19 | 1 -> 4.00 分割 | ||||
| 2020/08/18 | 4,880 | 4,890 | 4,795 | 4,795 | 14,100 |
| 2020/08/17 | 4,725 | 4,850 | 4,725 | 4,850 | 7,100 |
| 2020/08/14 | 4,800 | 4,800 | 4,745 | 4,795 | 5,200 |
| 2020/08/13 | 4,815 | 4,815 | 4,785 | 4,800 | 4,300 |
| 2020/08/12 | 4,765 | 4,820 | 4,760 | 4,785 | 2,100 |
| 2020/08/11 | 4,760 | 4,820 | 4,760 | 4,820 | 2,400 |
| 2020/08/07 | 4,800 | 4,810 | 4,760 | 4,760 | 1,800 |
| 2020/08/06 | 4,750 | 4,815 | 4,750 | 4,785 | 1,600 |
| 2020/08/05 | 4,805 | 4,805 | 4,770 | 4,775 | 1,200 |
| 2020/08/04 | 4,675 | 4,825 | 4,675 | 4,760 | 900 |
| 2020/08/03 | 4,765 | 4,830 | 4,595 | 4,675 | 6,500 |
| 2020/07/31 | 4,750 | 4,825 | 4,750 | 4,765 | 4,000 |
| 2020/07/30 | 4,855 | 4,855 | 4,795 | 4,840 | 1,100 |
| 2020/07/29 | 4,855 | 4,855 | 4,760 | 4,820 | 3,600 |
| 2020/07/28 | 4,870 | 4,880 | 4,870 | 4,880 | 600 |
| 2020/07/27 | 4,870 | 4,875 | 4,845 | 4,870 | 2,500 |
| 2020/07/22 | 4,795 | 4,870 | 4,795 | 4,870 | 4,200 |
| 2020/07/21 | 4,755 | 4,835 | 4,755 | 4,790 | 1,800 |
| 2020/07/20 | 4,780 | 4,800 | 4,740 | 4,755 | 2,000 |
| 2020/07/17 | 4,770 | 4,815 | 4,755 | 4,780 | 2,600 |
| 2020/07/16 | 4,745 | 4,840 | 4,745 | 4,770 | 3,400 |
| 2020/07/15 | 4,750 | 4,800 | 4,735 | 4,745 | 3,100 |
| 2020/07/14 | 4,865 | 4,865 | 4,775 | 4,775 | 3,700 |
| 2020/07/13 | 4,700 | 4,785 | 4,700 | 4,750 | 3,400 |
| 2020/07/10 | 4,775 | 4,775 | 4,700 | 4,700 | 2,300 |
| 2020/07/09 | 4,810 | 4,810 | 4,700 | 4,785 | 3,500 |
| 2020/07/08 | 4,875 | 4,875 | 4,765 | 4,775 | 3,800 |
| 2020/07/07 | 4,875 | 4,905 | 4,860 | 4,865 | 3,600 |
| 2020/07/06 | 4,885 | 4,910 | 4,850 | 4,875 | 4,100 |
| 2020/07/03 | 4,940 | 4,950 | 4,875 | 4,885 | 6,500 |
| 2020/07/02 | 4,955 | 4,955 | 4,860 | 4,940 | 12,100 |
| 2020/07/01 | 4,980 | 4,980 | 4,770 | 4,845 | 12,100 |
| 2020/06/30 | 4,710 | 4,995 | 4,600 | 4,990 | 30,800 |
| 2020/06/29 | 4,870 | 5,050 | 4,645 | 4,710 | 71,500 |
| 2020/06/26 | 4,410 | 4,415 | 4,370 | 4,390 | 3,200 |
| 2020/06/25 | 4,400 | 4,400 | 4,375 | 4,385 | 2,100 |
| 2020/06/23 | 4,465 | 4,475 | 4,400 | 4,420 | 2,000 |
| 2020/06/22 | 4,480 | 4,490 | 4,465 | 4,490 | 800 |
| 2020/06/19 | 4,415 | 4,500 | 4,400 | 4,500 | 11,000 |
| 2020/06/18 | 4,400 | 4,410 | 4,400 | 4,410 | 1,300 |
| 2020/06/17 | 4,400 | 4,405 | 4,400 | 4,405 | 2,100 |
| 2020/06/16 | 4,350 | 4,405 | 4,350 | 4,400 | 8,800 |
| 2020/06/15 | 4,330 | 4,330 | 4,330 | 4,330 | 300 |
| 2020/06/12 | 4,330 | 4,330 | 4,330 | 4,330 | 400 |
| 2020/06/11 | 4,425 | 4,425 | 4,360 | 4,360 | 6,600 |
| 2020/06/10 | 4,425 | 4,430 | 4,405 | 4,430 | 2,300 |
| 2020/06/09 | 4,385 | 4,440 | 4,385 | 4,435 | 1,300 |
| 2020/06/08 | 4,450 | 4,450 | 4,390 | 4,440 | 2,600 |
| 2020/06/05 | 4,440 | 4,450 | 4,430 | 4,450 | 3,200 |
| 2020/06/04 | 4,380 | 4,450 | 4,380 | 4,450 | 2,100 |
| 2020/06/03 | 4,425 | 4,450 | 4,380 | 4,445 | 4,900 |
| 2020/06/02 | 4,380 | 4,450 | 4,370 | 4,450 | 6,000 |
| 2020/06/01 | 4,385 | 4,385 | 4,345 | 4,380 | 4,600 |
| 2020/05/29 | 4,430 | 4,430 | 4,385 | 4,385 | 1,200 |
| 2020/05/28 | 4,415 | 4,430 | 4,410 | 4,430 | 1,300 |
| 2020/05/27 | 4,435 | 4,435 | 4,400 | 4,415 | 700 |
| 2020/05/26 | 4,485 | 4,485 | 4,395 | 4,405 | 3,400 |
| 2020/05/25 | 4,310 | 4,480 | 4,280 | 4,480 | 6,400 |
| 2020/05/22 | 4,445 | 4,445 | 4,380 | 4,380 | 800 |
| 2020/05/21 | 4,400 | 4,435 | 4,385 | 4,415 | 2,300 |
| 2020/05/20 | 4,450 | 4,480 | 4,375 | 4,455 | 3,500 |
| 2020/05/19 | 4,450 | 4,460 | 4,400 | 4,450 | 4,100 |
| 2020/05/18 | 4,390 | 4,410 | 4,320 | 4,410 | 2,000 |
| 2020/05/15 | 4,430 | 4,430 | 4,385 | 4,395 | 1,800 |
| 2020/05/14 | 4,425 | 4,480 | 4,425 | 4,430 | 1,300 |
| 2020/05/13 | 4,445 | 4,450 | 4,425 | 4,425 | 2,600 |
| 2020/05/12 | 4,485 | 4,485 | 4,440 | 4,440 | 600 |
| 2020/05/11 | 4,450 | 4,490 | 4,420 | 4,455 | 3,000 |
| 2020/05/08 | 4,400 | 4,490 | 4,370 | 4,480 | 4,000 |
| 2020/05/07 | 4,340 | 4,380 | 4,275 | 4,380 | 1,200 |
| 2020/05/01 | 4,440 | 4,440 | 4,245 | 4,245 | 7,300 |
| 2020/04/30 | 4,385 | 4,445 | 4,315 | 4,445 | 8,000 |
| 2020/04/28 | 4,350 | 4,350 | 4,270 | 4,350 | 2,900 |
| 2020/04/27 | 4,280 | 4,315 | 4,200 | 4,300 | 9,400 |
| 2020/04/24 | 4,060 | 4,250 | 3,995 | 4,230 | 8,400 |
| 2020/04/23 | 4,015 | 4,095 | 3,995 | 3,995 | 2,600 |
| 2020/04/22 | 4,025 | 4,025 | 3,960 | 4,015 | 2,800 |
| 2020/04/21 | 4,055 | 4,145 | 4,055 | 4,060 | 1,200 |
| 2020/04/20 | 4,070 | 4,185 | 4,055 | 4,125 | 2,000 |
| 2020/04/17 | 4,110 | 4,165 | 4,100 | 4,115 | 700 |
| 2020/04/16 | 4,060 | 4,175 | 4,060 | 4,110 | 1,100 |
| 2020/04/15 | 4,010 | 4,150 | 4,010 | 4,130 | 1,700 |
| 2020/04/14 | 4,000 | 4,105 | 4,000 | 4,025 | 2,300 |
| 2020/04/13 | 4,190 | 4,190 | 4,045 | 4,050 | 5,600 |
| 2020/04/10 | 4,200 | 4,260 | 4,175 | 4,260 | 3,600 |
| 2020/04/09 | 4,245 | 4,245 | 4,170 | 4,245 | 2,500 |
| 2020/04/08 | 4,080 | 4,205 | 4,010 | 4,205 | 8,200 |
| 2020/04/07 | 4,025 | 4,045 | 3,865 | 4,045 | 9,500 |
| 2020/04/06 | 3,655 | 4,035 | 3,610 | 4,020 | 22,600 |
| 2020/04/03 | 3,870 | 3,990 | 3,845 | 3,935 | 5,900 |
| 2020/04/02 | 3,850 | 3,970 | 3,850 | 3,905 | 3,700 |
| 2020/04/01 | 3,995 | 3,995 | 3,850 | 3,850 | 3,000 |
| 2020/03/31 | 3,900 | 3,995 | 3,900 | 3,930 | 31,500 |
| 2020/03/30 | 4,150 | 4,220 | 3,920 | 3,965 | 47,300 |
| 2020/03/27 | 4,155 | 4,210 | 4,065 | 4,135 | 5,400 |
| 2020/03/26 | 4,110 | 4,180 | 4,035 | 4,155 | 5,400 |
| 2020/03/25 | 4,095 | 4,150 | 4,000 | 4,110 | 8,800 |
| 2020/03/24 | 3,970 | 4,130 | 3,970 | 4,065 | 3,700 |
| 2020/03/23 | 3,945 | 4,085 | 3,945 | 4,040 | 5,900 |
| 2020/03/19 | 4,055 | 4,055 | 3,940 | 4,015 | 10,700 |
| 2020/03/18 | 4,135 | 4,135 | 3,930 | 4,100 | 15,600 |
| 2020/03/17 | 3,800 | 4,120 | 3,800 | 4,065 | 16,100 |
| 2020/03/16 | 3,845 | 4,080 | 3,790 | 3,920 | 20,700 |
| 2020/03/13 | 3,840 | 3,855 | 3,700 | 3,845 | 13,500 |
| 2020/03/12 | 4,100 | 4,145 | 3,865 | 3,980 | 6,800 |
| 2020/03/11 | 4,245 | 4,245 | 4,025 | 4,120 | 4,800 |
| 2020/03/10 | 3,950 | 4,240 | 3,900 | 4,235 | 14,400 |
| 2020/03/09 | 4,050 | 4,050 | 3,900 | 4,005 | 12,200 |
| 2020/03/06 | 4,100 | 4,105 | 4,100 | 4,105 | 400 |
| 2020/03/05 | 4,090 | 4,100 | 4,035 | 4,100 | 1,700 |
| 2020/03/04 | 4,075 | 4,170 | 4,050 | 4,110 | 2,900 |
| 2020/03/03 | 4,215 | 4,215 | 4,055 | 4,075 | 1,800 |
| 2020/03/02 | 3,985 | 4,170 | 3,915 | 4,135 | 7,000 |
| 2020/02/28 | 3,940 | 4,025 | 3,730 | 4,010 | 15,200 |
| 2020/02/27 | 4,160 | 4,170 | 4,080 | 4,080 | 5,900 |
| 2020/02/26 | 4,100 | 4,200 | 4,100 | 4,170 | 2,700 |
| 2020/02/25 | 4,005 | 4,170 | 4,005 | 4,160 | 2,700 |
| 2020/02/21 | 4,195 | 4,270 | 4,180 | 4,215 | 1,500 |
| 2020/02/20 | 4,225 | 4,250 | 4,170 | 4,195 | 5,800 |
| 2020/02/19 | 4,380 | 4,380 | 4,195 | 4,230 | 11,100 |
| 2020/02/18 | 4,425 | 4,460 | 4,285 | 4,420 | 35,400 |
| 2020/02/17 | 4,500 | 4,500 | 4,350 | 4,470 | 11,800 |
| 2020/02/14 | 4,530 | 4,530 | 4,470 | 4,515 | 8,300 |
| 2020/02/13 | 4,475 | 4,530 | 4,460 | 4,530 | 12,300 |
| 2020/02/12 | 4,470 | 4,505 | 4,445 | 4,500 | 9,500 |
| 2020/02/10 | 4,450 | 4,505 | 4,445 | 4,500 | 8,400 |
| 2020/02/07 | 4,500 | 4,515 | 4,475 | 4,515 | 27,900 |
| 2020/02/06 | 4,515 | 4,530 | 4,450 | 4,500 | 15,500 |
| 2020/02/05 | 4,450 | 4,515 | 4,400 | 4,500 | 36,700 |
| 2020/02/04 | 4,285 | 4,435 | 4,235 | 4,430 | 20,200 |
| 2020/02/03 | 4,280 | 4,300 | 4,065 | 4,300 | 23,500 |
| 2020/01/31 | 4,050 | 4,240 | 4,030 | 4,230 | 33,600 |
| 2020/01/30 | 3,965 | 4,110 | 3,920 | 4,000 | 23,900 |
| 2020/01/29 | 3,900 | 3,965 | 3,890 | 3,965 | 2,300 |
| 2020/01/28 | 3,920 | 3,920 | 3,865 | 3,915 | 5,400 |
| 2020/01/27 | 3,915 | 3,995 | 3,905 | 3,950 | 4,200 |
| 2020/01/24 | 3,850 | 3,895 | 3,825 | 3,885 | 2,900 |
| 2020/01/23 | 3,930 | 3,930 | 3,840 | 3,850 | 4,300 |
| 2020/01/22 | 3,990 | 4,150 | 3,900 | 3,950 | 28,600 |
| 2020/01/21 | 3,825 | 3,830 | 3,760 | 3,795 | 400 |
| 2020/01/20 | 3,825 | 3,825 | 3,775 | 3,795 | 800 |
| 2020/01/17 | 3,815 | 3,825 | 3,755 | 3,820 | 900 |
| 2020/01/16 | 3,760 | 3,795 | 3,725 | 3,775 | 2,000 |
| 2020/01/15 | 3,790 | 3,790 | 3,720 | 3,760 | 800 |
| 2020/01/14 | 3,830 | 3,855 | 3,790 | 3,790 | 500 |
| 2020/01/10 | 3,870 | 3,875 | 3,830 | 3,830 | 900 |
| 2020/01/09 | 3,855 | 3,900 | 3,760 | 3,840 | 1,300 |
| 2020/01/08 | 3,850 | 3,850 | 3,760 | 3,805 | 1,000 |
| 2020/01/07 | 3,935 | 3,935 | 3,845 | 3,855 | 600 |
| 2020/01/06 | 3,965 | 3,970 | 3,870 | 3,885 | 3,100 |