市光工業(7244)の株価時系列情報
市光工業(7244)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 |
---|---|---|---|---|---|
1987/12/28 | 595 | 622 | 590 | 620 | 375,000 |
1987/12/26 | 644 | 644 | 600 | 605 | 444,000 |
1987/12/25 | 657 | 671 | 621 | 635 | 4,164,000 |
1987/12/24 | 578 | 641 | 578 | 637 | 1,520,000 |
1987/12/23 | 575 | 580 | 570 | 571 | 434,000 |
1987/12/22 | 599 | 599 | 570 | 571 | 333,000 |
1987/12/21 | 603 | 606 | 590 | 590 | 267,000 |
1987/12/18 | 620 | 620 | 600 | 600 | 477,000 |
1987/12/17 | 625 | 629 | 610 | 611 | 381,000 |
1987/12/16 | 643 | 645 | 611 | 615 | 1,169,000 |
1987/12/15 | 630 | 655 | 618 | 633 | 1,619,000 |
1987/12/14 | 605 | 624 | 605 | 624 | 527,000 |
1987/12/11 | 609 | 620 | 601 | 614 | 521,000 |
1987/12/10 | 625 | 630 | 619 | 619 | 544,000 |
1987/12/09 | 645 | 645 | 616 | 630 | 1,030,000 |
1987/12/08 | 630 | 645 | 615 | 635 | 1,132,000 |
1987/12/07 | 636 | 636 | 609 | 623 | 419,000 |
1987/12/05 | 625 | 637 | 611 | 630 | 387,000 |
1987/12/04 | 636 | 636 | 606 | 615 | 497,000 |
1987/12/03 | 650 | 650 | 621 | 626 | 979,000 |
1987/12/02 | 655 | 669 | 633 | 647 | 2,463,000 |
1987/12/01 | 609 | 645 | 605 | 645 | 1,177,000 |
1987/11/30 | 639 | 640 | 619 | 619 | 643,000 |
1987/11/28 | 648 | 658 | 640 | 640 | 2,327,000 |
1987/11/27 | 609 | 648 | 600 | 641 | 4,713,000 |
1987/11/26 | 613 | 614 | 596 | 598 | 908,000 |
1987/11/25 | 610 | 610 | 596 | 608 | 967,000 |
1987/11/24 | 613 | 613 | 595 | 595 | 943,000 |
1987/11/20 | 594 | 615 | 594 | 604 | 2,504,000 |
1987/11/19 | 600 | 620 | 587 | 604 | 4,213,000 |
1987/11/18 | 550 | 590 | 541 | 590 | 3,499,000 |
1987/11/17 | 563 | 575 | 550 | 550 | 2,146,000 |
1987/11/16 | 501 | 555 | 501 | 549 | 641,000 |
1987/11/13 | 496 | 510 | 481 | 481 | 251,000 |
1987/11/12 | 480 | 497 | 468 | 468 | 262,000 |
1987/11/11 | 480 | 500 | 460 | 480 | 416,000 |
1987/11/10 | 508 | 508 | 471 | 485 | 269,000 |
1987/11/09 | 516 | 529 | 514 | 516 | 160,000 |
1987/11/07 | 521 | 530 | 511 | 515 | 166,000 |
1987/11/06 | 529 | 539 | 520 | 520 | 209,000 |
1987/11/05 | 532 | 540 | 520 | 529 | 252,000 |
1987/11/04 | 538 | 545 | 535 | 535 | 200,000 |
1987/11/02 | 539 | 550 | 535 | 545 | 297,000 |
1987/10/31 | 540 | 549 | 540 | 549 | 216,000 |
1987/10/30 | 550 | 550 | 525 | 530 | 416,000 |
1987/10/29 | 540 | 559 | 530 | 530 | 421,000 |
1987/10/28 | 565 | 570 | 540 | 540 | 686,000 |
1987/10/27 | 532 | 567 | 530 | 567 | 477,000 |
1987/10/26 | 574 | 577 | 516 | 542 | 712,000 |
1987/10/24 | 560 | 580 | 560 | 579 | 866,000 |
1987/10/23 | 540 | 560 | 540 | 555 | 664,000 |
1987/10/22 | 580 | 600 | 540 | 543 | 1,483,000 |
1987/10/21 | 550 | 565 | 536 | 565 | 960,000 |
1987/10/20 | 535 | 540 | 485 | 485 | 887,000 |
1987/10/19 | 576 | 610 | 571 | 585 | 1,564,000 |
1987/10/16 | 580 | 619 | 572 | 596 | 3,439,000 |
1987/10/15 | 540 | 595 | 540 | 590 | 2,925,000 |
1987/10/14 | 541 | 560 | 539 | 560 | 932,000 |
1987/10/13 | 540 | 544 | 536 | 544 | 538,000 |
1987/10/12 | 555 | 555 | 543 | 545 | 426,000 |
1987/10/09 | 564 | 565 | 546 | 560 | 938,000 |
1987/10/08 | 535 | 569 | 531 | 559 | 1,920,000 |
1987/10/07 | 510 | 548 | 503 | 531 | 1,465,000 |
1987/10/06 | 528 | 535 | 510 | 513 | 1,936,000 |
1987/10/05 | 543 | 550 | 526 | 537 | 2,092,000 |
1987/10/03 | 498 | 536 | 493 | 533 | 1,953,000 |
1987/10/02 | 485 | 490 | 470 | 483 | 1,138,000 |
1987/10/01 | 470 | 492 | 465 | 480 | 934,000 |
1987/09/30 | 450 | 467 | 450 | 465 | 200,000 |
1987/09/29 | 441 | 448 | 441 | 448 | 168,000 |
1987/09/28 | 446 | 446 | 441 | 446 | 60,000 |
1987/09/26 | 447 | 450 | 445 | 450 | 73,000 |
1987/09/25 | 445 | 445 | 435 | 439 | 146,000 |
1987/09/24 | 455 | 455 | 440 | 440 | 124,000 |
1987/09/22 | 450 | 451 | 442 | 449 | 198,000 |
1987/09/21 | 453 | 469 | 450 | 450 | 133,000 |
1987/09/18 | 448 | 458 | 448 | 458 | 184,000 |
1987/09/17 | 450 | 458 | 446 | 448 | 216,000 |
1987/09/16 | 460 | 465 | 452 | 460 | 263,000 |
1987/09/14 | 479 | 485 | 460 | 470 | 485,000 |
1987/09/11 | 484 | 494 | 475 | 490 | 1,277,000 |
1987/09/10 | 455 | 487 | 451 | 487 | 1,064,000 |
1987/09/09 | 445 | 465 | 445 | 460 | 367,000 |
1987/09/08 | 442 | 445 | 435 | 435 | 145,000 |
1987/09/07 | 448 | 455 | 440 | 445 | 240,000 |
1987/09/05 | 465 | 467 | 447 | 447 | 776,000 |
1987/09/04 | 450 | 465 | 448 | 465 | 934,000 |
1987/09/03 | 430 | 455 | 430 | 455 | 582,000 |
1987/09/02 | 426 | 435 | 425 | 428 | 190,000 |
1987/09/01 | 427 | 430 | 425 | 430 | 113,000 |
1987/08/31 | 434 | 434 | 425 | 430 | 198,000 |
1987/08/29 | 425 | 435 | 425 | 435 | 35,000 |
1987/08/28 | 440 | 440 | 421 | 423 | 297,000 |
1987/08/27 | 420 | 440 | 418 | 435 | 261,000 |
1987/08/26 | 430 | 432 | 417 | 418 | 153,000 |
1987/08/25 | 419 | 429 | 415 | 429 | 49,000 |
1987/08/24 | 424 | 424 | 410 | 422 | 32,000 |
1987/08/22 | 428 | 429 | 420 | 429 | 50,000 |
1987/08/21 | 430 | 430 | 430 | 430 | 46,000 |
1987/08/20 | 415 | 415 | 410 | 410 | 39,000 |
1987/08/19 | 420 | 421 | 420 | 420 | 61,000 |
1987/08/18 | 422 | 427 | 410 | 415 | 68,000 |
1987/08/17 | 430 | 430 | 420 | 420 | 155,000 |
1987/08/14 | 429 | 429 | 423 | 429 | 71,000 |
1987/08/13 | 423 | 430 | 419 | 429 | 182,000 |
1987/08/12 | 424 | 424 | 419 | 419 | 67,000 |
1987/08/11 | 403 | 419 | 402 | 419 | 218,000 |
1987/08/10 | 406 | 415 | 405 | 408 | 72,000 |
1987/08/07 | 405 | 408 | 400 | 407 | 160,000 |
1987/08/06 | 402 | 410 | 402 | 403 | 53,000 |
1987/08/05 | 405 | 406 | 400 | 400 | 36,000 |
1987/08/04 | 415 | 415 | 408 | 410 | 26,000 |
1987/08/03 | 413 | 419 | 413 | 418 | 8,000 |
1987/08/01 | 414 | 414 | 409 | 409 | 17,000 |
1987/07/31 | 415 | 415 | 405 | 415 | 104,000 |
1987/07/30 | 410 | 414 | 406 | 410 | 54,000 |
1987/07/29 | 421 | 421 | 409 | 410 | 49,000 |
1987/07/28 | 403 | 423 | 400 | 422 | 39,000 |
1987/07/27 | 410 | 410 | 402 | 402 | 29,000 |
1987/07/25 | 399 | 405 | 399 | 405 | 22,000 |
1987/07/24 | 386 | 400 | 381 | 400 | 27,000 |
1987/07/23 | 400 | 400 | 390 | 400 | 41,000 |
1987/07/22 | 400 | 400 | 400 | 400 | 32,000 |
1987/07/21 | 405 | 408 | 400 | 400 | 68,000 |
1987/07/20 | 410 | 421 | 405 | 406 | 62,000 |
1987/07/17 | 409 | 410 | 405 | 406 | 59,000 |
1987/07/16 | 406 | 410 | 405 | 405 | 92,000 |
1987/07/15 | 416 | 430 | 400 | 405 | 220,000 |
1987/07/14 | 420 | 420 | 415 | 418 | 57,000 |
1987/07/13 | 426 | 428 | 415 | 415 | 67,000 |
1987/07/10 | 423 | 435 | 407 | 409 | 81,000 |
1987/07/09 | 415 | 425 | 410 | 422 | 41,000 |
1987/07/08 | 435 | 435 | 415 | 415 | 91,000 |
1987/07/07 | 431 | 434 | 430 | 430 | 103,000 |
1987/07/06 | 459 | 459 | 450 | 457 | 161,000 |
1987/07/04 | 459 | 460 | 450 | 459 | 290,000 |
1987/07/03 | 453 | 458 | 440 | 449 | 631,000 |
1987/07/02 | 465 | 467 | 428 | 428 | 1,215,000 |
1987/07/01 | 475 | 476 | 460 | 460 | 4,049,000 |
1987/06/30 | 439 | 460 | 430 | 460 | 1,102,000 |
1987/06/29 | 441 | 445 | 425 | 444 | 300,000 |
1987/06/27 | 433 | 440 | 433 | 438 | 288,000 |
1987/06/26 | 424 | 434 | 415 | 429 | 259,000 |
1987/06/25 | 429 | 429 | 415 | 415 | 238,000 |
1987/06/24 | 398 | 435 | 398 | 435 | 365,000 |
1987/06/23 | 395 | 403 | 395 | 400 | 62,000 |
1987/06/22 | 400 | 401 | 397 | 400 | 128,000 |
1987/06/19 | 402 | 402 | 395 | 398 | 50,000 |
1987/06/18 | 404 | 404 | 397 | 397 | 69,000 |
1987/06/17 | 400 | 405 | 400 | 402 | 117,000 |
1987/06/16 | 400 | 400 | 392 | 400 | 74,000 |
1987/06/15 | 398 | 400 | 394 | 400 | 40,000 |
1987/06/12 | 388 | 396 | 388 | 396 | 82,000 |
1987/06/11 | 386 | 388 | 386 | 387 | 14,000 |
1987/06/10 | 381 | 390 | 381 | 386 | 70,000 |
1987/06/09 | 388 | 388 | 382 | 382 | 19,000 |
1987/06/08 | 379 | 385 | 376 | 379 | 31,000 |
1987/06/06 | 380 | 380 | 375 | 375 | 48,000 |
1987/06/05 | 385 | 385 | 380 | 380 | 27,000 |
1987/06/04 | 380 | 390 | 380 | 385 | 65,000 |
1987/06/03 | 380 | 380 | 366 | 380 | 22,000 |
1987/06/02 | 387 | 388 | 380 | 380 | 50,000 |
1987/06/01 | 376 | 382 | 376 | 382 | 43,000 |
1987/05/30 | 380 | 400 | 372 | 400 | 109,000 |
1987/05/29 | 351 | 365 | 351 | 365 | 79,000 |
1987/05/28 | 355 | 355 | 350 | 350 | 11,000 |
1987/05/27 | 351 | 360 | 343 | 343 | 30,000 |
1987/05/26 | 344 | 350 | 344 | 349 | 32,000 |
1987/05/25 | 342 | 342 | 342 | 342 | 7,000 |
1987/05/23 | 339 | 343 | 339 | 342 | 18,000 |
1987/05/22 | 335 | 335 | 330 | 335 | 7,000 |
1987/05/21 | 327 | 340 | 327 | 328 | 5,000 |
1987/05/20 | 329 | 329 | 325 | 325 | 22,000 |
1987/05/19 | 327 | 329 | 327 | 328 | 6,000 |
1987/05/18 | 326 | 326 | 326 | 326 | 3,000 |
1987/05/15 | 326 | 326 | 323 | 324 | 22,000 |
1987/05/14 | 325 | 325 | 324 | 324 | 7,000 |
1987/05/13 | 323 | 323 | 323 | 323 | 7,000 |
1987/05/12 | 326 | 326 | 322 | 322 | 16,000 |
1987/05/11 | 326 | 326 | 323 | 325 | 6,000 |
1987/05/08 | 321 | 322 | 321 | 322 | 11,000 |
1987/05/07 | 322 | 322 | 322 | 322 | 6,000 |
1987/05/06 | 322 | 322 | 322 | 322 | 16,000 |
1987/05/02 | 321 | 326 | 321 | 321 | 6,000 |
1987/05/01 | 320 | 320 | 320 | 320 | 13,000 |
1987/04/30 | 310 | 310 | 305 | 310 | 20,000 |
1987/04/28 | 310 | 310 | 309 | 309 | 19,000 |
1987/04/27 | 312 | 314 | 310 | 310 | 60,000 |
1987/04/25 | 315 | 315 | 310 | 310 | 16,000 |
1987/04/24 | 316 | 316 | 316 | 316 | 3,000 |
1987/04/23 | 322 | 322 | 311 | 311 | 8,000 |
1987/04/22 | 320 | 322 | 320 | 322 | 4,000 |
1987/04/21 | 326 | 327 | 326 | 327 | 3,000 |
1987/04/17 | 313 | 313 | 308 | 308 | 21,000 |
1987/04/16 | 310 | 312 | 310 | 312 | 2,000 |
1987/04/15 | 321 | 324 | 312 | 312 | 21,000 |
1987/04/14 | 321 | 321 | 321 | 321 | 5,000 |
1987/04/13 | 320 | 320 | 319 | 320 | 14,000 |
1987/04/10 | 319 | 319 | 319 | 319 | 24,000 |
1987/04/09 | 320 | 321 | 320 | 320 | 17,000 |
1987/04/08 | 320 | 320 | 319 | 319 | 13,000 |
1987/04/07 | 319 | 319 | 319 | 319 | 19,000 |
1987/04/04 | 319 | 320 | 319 | 319 | 20,000 |
1987/04/03 | 321 | 321 | 319 | 319 | 4,000 |
1987/04/02 | 321 | 321 | 317 | 317 | 14,000 |
1987/04/01 | 318 | 320 | 316 | 316 | 16,000 |
1987/03/31 | 321 | 321 | 321 | 321 | 8,000 |
1987/03/30 | 321 | 321 | 320 | 321 | 8,000 |
1987/03/28 | 319 | 319 | 319 | 319 | 2,000 |
1987/03/27 | 319 | 319 | 319 | 319 | 5,000 |
1987/03/25 | 326 | 326 | 322 | 322 | 17,000 |
1987/03/24 | 335 | 335 | 316 | 316 | 18,000 |
1987/03/23 | 330 | 330 | 330 | 330 | 22,000 |
1987/03/20 | 322 | 330 | 322 | 330 | 9,000 |
1987/03/19 | 325 | 325 | 318 | 320 | 52,000 |
1987/03/18 | 320 | 325 | 318 | 325 | 30,000 |
1987/03/17 | 321 | 325 | 318 | 318 | 82,000 |
1987/03/16 | 325 | 325 | 316 | 316 | 67,000 |
1987/03/13 | 320 | 325 | 320 | 324 | 77,000 |
1987/03/12 | 321 | 325 | 319 | 319 | 80,000 |
1987/03/11 | 320 | 325 | 320 | 325 | 55,000 |
1987/03/10 | 320 | 321 | 320 | 320 | 23,000 |
1987/03/09 | 322 | 323 | 320 | 320 | 30,000 |
1987/03/07 | 323 | 323 | 323 | 323 | 3,000 |
1987/03/06 | 323 | 323 | 323 | 323 | 4,000 |
1987/03/05 | 325 | 330 | 323 | 323 | 28,000 |
1987/03/04 | 321 | 321 | 321 | 321 | 11,000 |
1987/03/03 | 342 | 342 | 340 | 340 | 32,000 |
1987/03/02 | 345 | 345 | 340 | 340 | 32,000 |
1987/02/28 | 345 | 345 | 345 | 345 | 40,000 |
1987/02/27 | 345 | 345 | 345 | 345 | 2,000 |
1987/02/26 | 347 | 347 | 347 | 347 | 31,000 |
1987/02/25 | 345 | 345 | 345 | 345 | 13,000 |
1987/02/24 | 340 | 350 | 335 | 350 | 17,000 |
1987/02/23 | 336 | 341 | 335 | 341 | 19,000 |
1987/02/20 | 345 | 345 | 330 | 330 | 24,000 |
1987/02/19 | 326 | 360 | 325 | 360 | 172,000 |
1987/02/18 | 340 | 343 | 321 | 321 | 42,000 |
1987/02/17 | 325 | 339 | 325 | 339 | 10,000 |
1987/02/16 | 325 | 330 | 325 | 330 | 4,000 |
1987/02/13 | 320 | 321 | 320 | 320 | 44,000 |
1987/02/12 | 320 | 320 | 320 | 320 | 35,000 |
1987/02/09 | 321 | 321 | 318 | 320 | 24,000 |
1987/02/07 | 316 | 316 | 316 | 316 | 13,000 |
1987/02/06 | 317 | 317 | 316 | 316 | 8,000 |
1987/02/05 | 318 | 318 | 316 | 317 | 26,000 |
1987/02/04 | 318 | 318 | 316 | 316 | 13,000 |
1987/02/03 | 320 | 321 | 316 | 316 | 18,000 |
1987/02/02 | 317 | 320 | 317 | 320 | 2,000 |
1987/01/31 | 321 | 321 | 316 | 316 | 9,000 |
1987/01/30 | 323 | 323 | 321 | 321 | 4,000 |
1987/01/29 | 322 | 330 | 321 | 321 | 20,000 |
1987/01/28 | 320 | 323 | 320 | 321 | 4,000 |
1987/01/27 | 330 | 330 | 326 | 326 | 11,000 |
1987/01/26 | 319 | 319 | 316 | 316 | 19,000 |
1987/01/24 | 315 | 317 | 315 | 316 | 22,000 |
1987/01/23 | 317 | 319 | 316 | 319 | 6,000 |
1987/01/22 | 320 | 320 | 316 | 316 | 23,000 |
1987/01/21 | 320 | 329 | 319 | 319 | 24,000 |
1987/01/20 | 318 | 319 | 316 | 318 | 15,000 |
1987/01/19 | 316 | 317 | 316 | 317 | 12,000 |
1987/01/16 | 316 | 316 | 315 | 315 | 10,000 |
1987/01/14 | 316 | 316 | 315 | 315 | 7,000 |
1987/01/13 | 315 | 315 | 315 | 315 | 10,000 |
1987/01/09 | 340 | 340 | 340 | 340 | 8,000 |
1987/01/08 | 340 | 340 | 340 | 340 | 6,000 |
1987/01/07 | 331 | 331 | 330 | 330 | 9,000 |
1987/01/06 | 330 | 330 | 330 | 330 | 5,000 |