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 |
---|---|---|---|---|---|
1992/12/30 | 347 | 353 | 346 | 348 | 219,000 |
1992/12/29 | 365 | 365 | 354 | 357 | 92,000 |
1992/12/28 | 363 | 364 | 360 | 360 | 61,000 |
1992/12/25 | 368 | 369 | 364 | 366 | 35,000 |
1992/12/24 | 371 | 371 | 363 | 363 | 65,000 |
1992/12/22 | 368 | 372 | 367 | 367 | 67,000 |
1992/12/21 | 375 | 378 | 372 | 378 | 83,000 |
1992/12/18 | 370 | 375 | 360 | 370 | 77,000 |
1992/12/17 | 370 | 370 | 360 | 370 | 39,000 |
1992/12/16 | 382 | 382 | 370 | 370 | 85,000 |
1992/12/15 | 382 | 382 | 375 | 381 | 43,000 |
1992/12/14 | 387 | 389 | 381 | 384 | 63,000 |
1992/12/11 | 388 | 394 | 380 | 389 | 296,000 |
1992/12/10 | 370 | 385 | 370 | 384 | 205,000 |
1992/12/09 | 364 | 370 | 360 | 370 | 72,000 |
1992/12/08 | 350 | 356 | 348 | 356 | 54,000 |
1992/12/07 | 356 | 356 | 352 | 353 | 39,000 |
1992/12/04 | 351 | 356 | 351 | 351 | 60,000 |
1992/12/03 | 355 | 358 | 353 | 356 | 40,000 |
1992/12/02 | 366 | 366 | 352 | 355 | 41,000 |
1992/12/01 | 370 | 380 | 364 | 365 | 168,000 |
1992/11/30 | 364 | 370 | 364 | 370 | 117,000 |
1992/11/27 | 353 | 364 | 350 | 361 | 121,000 |
1992/11/26 | 340 | 362 | 338 | 355 | 119,000 |
1992/11/25 | 336 | 345 | 336 | 340 | 32,000 |
1992/11/24 | 330 | 340 | 330 | 336 | 27,000 |
1992/11/20 | 332 | 334 | 325 | 327 | 52,000 |
1992/11/19 | 340 | 340 | 332 | 332 | 51,000 |
1992/11/18 | 343 | 346 | 338 | 340 | 49,000 |
1992/11/17 | 330 | 350 | 330 | 350 | 59,000 |
1992/11/16 | 325 | 325 | 320 | 320 | 41,000 |
1992/11/13 | 331 | 331 | 325 | 325 | 48,000 |
1992/11/12 | 326 | 328 | 323 | 323 | 69,000 |
1992/11/11 | 335 | 338 | 330 | 330 | 17,000 |
1992/11/10 | 341 | 341 | 330 | 332 | 29,000 |
1992/11/09 | 355 | 355 | 354 | 354 | 7,000 |
1992/11/06 | 364 | 364 | 355 | 355 | 13,000 |
1992/11/05 | 350 | 370 | 350 | 370 | 31,000 |
1992/11/04 | 343 | 350 | 343 | 350 | 8,000 |
1992/11/02 | 341 | 345 | 341 | 343 | 16,000 |
1992/10/30 | 350 | 350 | 350 | 350 | 9,000 |
1992/10/29 | 367 | 370 | 361 | 370 | 26,000 |
1992/10/28 | 355 | 367 | 355 | 362 | 34,000 |
1992/10/27 | 354 | 354 | 354 | 354 | 21,000 |
1992/10/26 | 353 | 354 | 351 | 354 | 40,000 |
1992/10/23 | 351 | 355 | 348 | 348 | 40,000 |
1992/10/22 | 359 | 359 | 351 | 351 | 31,000 |
1992/10/21 | 365 | 365 | 359 | 359 | 56,000 |
1992/10/20 | 357 | 363 | 357 | 363 | 21,000 |
1992/10/19 | 362 | 363 | 357 | 357 | 66,000 |
1992/10/16 | 356 | 362 | 355 | 362 | 5,000 |
1992/10/15 | 360 | 360 | 351 | 351 | 24,000 |
1992/10/14 | 373 | 383 | 370 | 370 | 28,000 |
1992/10/13 | 379 | 390 | 378 | 378 | 83,000 |
1992/10/12 | 378 | 405 | 370 | 375 | 238,000 |
1992/10/09 | 369 | 381 | 367 | 379 | 180,000 |
1992/10/08 | 351 | 369 | 351 | 369 | 89,000 |
1992/10/07 | 350 | 350 | 341 | 341 | 8,000 |
1992/10/06 | 331 | 331 | 326 | 326 | 18,000 |
1992/10/05 | 330 | 330 | 320 | 330 | 46,000 |
1992/10/02 | 335 | 335 | 325 | 330 | 20,000 |
1992/10/01 | 330 | 331 | 330 | 330 | 28,000 |
1992/09/30 | 335 | 340 | 330 | 330 | 28,000 |
1992/09/29 | 340 | 340 | 336 | 340 | 46,000 |
1992/09/28 | 350 | 350 | 340 | 340 | 28,000 |
1992/09/25 | 341 | 349 | 340 | 340 | 49,000 |
1992/09/24 | 348 | 350 | 345 | 345 | 37,000 |
1992/09/22 | 355 | 356 | 341 | 341 | 39,000 |
1992/09/21 | 350 | 353 | 345 | 350 | 30,000 |
1992/09/18 | 358 | 358 | 350 | 350 | 17,000 |
1992/09/17 | 360 | 360 | 352 | 353 | 17,000 |
1992/09/16 | 361 | 361 | 360 | 360 | 9,000 |
1992/09/14 | 360 | 369 | 360 | 360 | 22,000 |
1992/09/11 | 368 | 369 | 355 | 360 | 63,000 |
1992/09/10 | 351 | 368 | 351 | 368 | 62,000 |
1992/09/09 | 356 | 356 | 350 | 351 | 24,000 |
1992/09/08 | 360 | 360 | 355 | 356 | 50,000 |
1992/09/07 | 370 | 372 | 360 | 360 | 45,000 |
1992/09/04 | 365 | 366 | 356 | 365 | 83,000 |
1992/09/03 | 355 | 360 | 342 | 360 | 70,000 |
1992/09/02 | 360 | 360 | 352 | 355 | 77,000 |
1992/09/01 | 389 | 389 | 363 | 363 | 48,000 |
1992/08/31 | 395 | 400 | 390 | 399 | 50,000 |
1992/08/28 | 364 | 391 | 364 | 380 | 138,000 |
1992/08/27 | 355 | 359 | 352 | 359 | 54,000 |
1992/08/26 | 340 | 352 | 330 | 330 | 64,000 |
1992/08/25 | 349 | 349 | 335 | 340 | 70,000 |
1992/08/24 | 350 | 353 | 335 | 350 | 95,000 |
1992/08/21 | 321 | 350 | 321 | 350 | 74,000 |
1992/08/20 | 301 | 325 | 301 | 320 | 41,000 |
1992/08/19 | 295 | 302 | 295 | 301 | 26,000 |
1992/08/18 | 312 | 312 | 295 | 295 | 23,000 |
1992/08/17 | 307 | 314 | 307 | 307 | 30,000 |
1992/08/14 | 286 | 295 | 286 | 292 | 28,000 |
1992/08/13 | 278 | 280 | 276 | 280 | 63,000 |
1992/08/12 | 299 | 299 | 278 | 278 | 54,000 |
1992/08/11 | 308 | 311 | 300 | 300 | 42,000 |
1992/08/10 | 315 | 320 | 302 | 302 | 44,000 |
1992/08/07 | 339 | 339 | 310 | 325 | 33,000 |
1992/08/06 | 350 | 350 | 334 | 334 | 44,000 |
1992/08/05 | 340 | 353 | 340 | 345 | 41,000 |
1992/08/04 | 341 | 343 | 335 | 335 | 11,000 |
1992/08/03 | 353 | 354 | 349 | 350 | 79,000 |
1992/07/31 | 325 | 355 | 325 | 350 | 97,000 |
1992/07/30 | 310 | 325 | 310 | 325 | 39,000 |
1992/07/29 | 341 | 341 | 301 | 302 | 85,000 |
1992/07/28 | 356 | 356 | 340 | 340 | 48,000 |
1992/07/27 | 361 | 369 | 350 | 351 | 91,000 |
1992/07/24 | 378 | 378 | 360 | 361 | 65,000 |
1992/07/23 | 355 | 373 | 347 | 373 | 110,000 |
1992/07/22 | 391 | 391 | 360 | 360 | 82,000 |
1992/07/21 | 382 | 405 | 381 | 390 | 131,000 |
1992/07/20 | 408 | 408 | 383 | 383 | 77,000 |
1992/07/17 | 435 | 437 | 428 | 428 | 101,000 |
1992/07/16 | 445 | 450 | 434 | 435 | 92,000 |
1992/07/15 | 435 | 455 | 433 | 455 | 121,000 |
1992/07/14 | 453 | 453 | 427 | 438 | 176,000 |
1992/07/13 | 460 | 465 | 451 | 453 | 152,000 |
1992/07/10 | 490 | 490 | 465 | 465 | 259,000 |
1992/07/09 | 467 | 488 | 461 | 481 | 245,000 |
1992/07/08 | 456 | 470 | 454 | 463 | 128,000 |
1992/07/07 | 469 | 475 | 461 | 461 | 251,000 |
1992/07/06 | 466 | 490 | 464 | 464 | 236,000 |
1992/07/03 | 485 | 510 | 466 | 466 | 943,000 |
1992/07/02 | 474 | 521 | 464 | 490 | 3,187,000 |
1992/07/01 | 399 | 469 | 396 | 469 | 1,263,000 |
1992/06/30 | 373 | 399 | 373 | 390 | 331,000 |
1992/06/29 | 371 | 373 | 366 | 373 | 35,000 |
1992/06/26 | 369 | 373 | 362 | 373 | 50,000 |
1992/06/25 | 360 | 360 | 346 | 354 | 32,000 |
1992/06/24 | 373 | 376 | 360 | 360 | 66,000 |
1992/06/23 | 357 | 380 | 346 | 373 | 76,000 |
1992/06/22 | 359 | 359 | 359 | 359 | 3,000 |
1992/06/19 | 360 | 367 | 360 | 367 | 19,000 |
1992/06/18 | 376 | 382 | 362 | 362 | 25,000 |
1992/06/17 | 399 | 399 | 371 | 371 | 148,000 |
1992/06/16 | 376 | 405 | 376 | 400 | 113,000 |
1992/06/15 | 376 | 385 | 376 | 378 | 25,000 |
1992/06/12 | 380 | 381 | 370 | 376 | 31,000 |
1992/06/11 | 383 | 385 | 383 | 383 | 12,000 |
1992/06/10 | 379 | 385 | 378 | 385 | 15,000 |
1992/06/09 | 374 | 380 | 365 | 380 | 16,000 |
1992/06/08 | 372 | 376 | 372 | 376 | 23,000 |
1992/06/05 | 380 | 383 | 372 | 372 | 24,000 |
1992/06/04 | 382 | 393 | 376 | 376 | 29,000 |
1992/06/03 | 382 | 382 | 377 | 381 | 25,000 |
1992/06/02 | 372 | 380 | 372 | 380 | 16,000 |
1992/06/01 | 389 | 389 | 380 | 382 | 8,000 |
1992/05/29 | 381 | 390 | 381 | 382 | 41,000 |
1992/05/28 | 380 | 385 | 376 | 377 | 13,000 |
1992/05/27 | 393 | 393 | 381 | 381 | 7,000 |
1992/05/26 | 388 | 395 | 388 | 395 | 29,000 |
1992/05/25 | 386 | 395 | 383 | 390 | 68,000 |
1992/05/22 | 385 | 395 | 385 | 395 | 62,000 |
1992/05/21 | 387 | 388 | 385 | 387 | 35,000 |
1992/05/20 | 385 | 385 | 385 | 385 | 43,000 |
1992/05/19 | 380 | 380 | 376 | 380 | 16,000 |
1992/05/18 | 376 | 377 | 376 | 376 | 39,000 |
1992/05/15 | 395 | 395 | 380 | 380 | 113,000 |
1992/05/14 | 384 | 395 | 384 | 390 | 112,000 |
1992/05/13 | 380 | 390 | 380 | 384 | 116,000 |
1992/05/12 | 389 | 393 | 384 | 384 | 70,000 |
1992/05/11 | 373 | 390 | 370 | 386 | 103,000 |
1992/05/08 | 366 | 368 | 363 | 363 | 108,000 |
1992/05/07 | 353 | 365 | 350 | 363 | 140,000 |
1992/05/06 | 339 | 359 | 339 | 348 | 79,000 |
1992/05/01 | 325 | 339 | 325 | 339 | 93,000 |
1992/04/30 | 335 | 340 | 320 | 320 | 170,000 |
1992/04/28 | 325 | 345 | 325 | 340 | 103,000 |
1992/04/27 | 326 | 326 | 322 | 325 | 23,000 |
1992/04/24 | 331 | 331 | 321 | 321 | 28,000 |
1992/04/23 | 330 | 330 | 321 | 321 | 11,000 |
1992/04/22 | 330 | 335 | 320 | 320 | 48,000 |
1992/04/21 | 330 | 335 | 330 | 330 | 13,000 |
1992/04/20 | 339 | 340 | 330 | 330 | 28,000 |
1992/04/17 | 348 | 348 | 340 | 340 | 67,000 |
1992/04/16 | 328 | 345 | 321 | 334 | 40,000 |
1992/04/15 | 321 | 328 | 321 | 328 | 20,000 |
1992/04/14 | 299 | 300 | 290 | 291 | 32,000 |
1992/04/13 | 300 | 310 | 300 | 300 | 27,000 |
1992/04/10 | 279 | 300 | 279 | 300 | 41,000 |
1992/04/09 | 275 | 290 | 271 | 279 | 37,000 |
1992/04/08 | 297 | 297 | 275 | 276 | 51,000 |
1992/04/07 | 303 | 304 | 300 | 300 | 20,000 |
1992/04/06 | 300 | 305 | 300 | 304 | 17,000 |
1992/04/03 | 301 | 305 | 300 | 303 | 75,000 |
1992/04/02 | 321 | 322 | 300 | 300 | 65,000 |
1992/04/01 | 346 | 347 | 320 | 320 | 138,000 |
1992/03/31 | 357 | 360 | 349 | 350 | 28,000 |
1992/03/30 | 358 | 358 | 357 | 357 | 10,000 |
1992/03/27 | 351 | 351 | 350 | 350 | 13,000 |
1992/03/26 | 377 | 377 | 377 | 377 | 50,000 |
1992/03/25 | 345 | 351 | 345 | 345 | 51,000 |
1992/03/24 | 356 | 356 | 355 | 355 | 22,000 |
1992/03/23 | 365 | 370 | 360 | 370 | 28,000 |
1992/03/19 | 350 | 365 | 350 | 360 | 61,000 |
1992/03/18 | 355 | 355 | 350 | 355 | 65,000 |
1992/03/17 | 348 | 353 | 348 | 353 | 37,000 |
1992/03/16 | 369 | 370 | 348 | 348 | 55,000 |
1992/03/13 | 370 | 375 | 370 | 370 | 25,000 |
1992/03/12 | 370 | 375 | 368 | 375 | 31,000 |
1992/03/11 | 372 | 373 | 368 | 370 | 33,000 |
1992/03/10 | 376 | 376 | 371 | 373 | 40,000 |
1992/03/09 | 383 | 384 | 378 | 378 | 53,000 |
1992/03/06 | 383 | 384 | 382 | 383 | 21,000 |
1992/03/05 | 382 | 382 | 381 | 381 | 23,000 |
1992/03/04 | 395 | 395 | 380 | 380 | 59,000 |
1992/03/03 | 400 | 400 | 397 | 397 | 13,000 |
1992/03/02 | 406 | 406 | 396 | 398 | 20,000 |
1992/02/28 | 400 | 404 | 400 | 401 | 21,000 |
1992/02/27 | 405 | 405 | 396 | 396 | 38,000 |
1992/02/26 | 401 | 401 | 400 | 400 | 8,000 |
1992/02/25 | 404 | 404 | 395 | 395 | 43,000 |
1992/02/24 | 406 | 406 | 404 | 404 | 38,000 |
1992/02/21 | 410 | 411 | 410 | 411 | 8,000 |
1992/02/20 | 415 | 415 | 405 | 405 | 32,000 |
1992/02/19 | 415 | 415 | 410 | 410 | 12,000 |
1992/02/18 | 428 | 428 | 420 | 420 | 8,000 |
1992/02/17 | 420 | 424 | 420 | 423 | 25,000 |
1992/02/14 | 439 | 439 | 424 | 424 | 19,000 |
1992/02/13 | 439 | 440 | 438 | 440 | 28,000 |
1992/02/10 | 443 | 443 | 443 | 443 | 4,000 |
1992/02/07 | 444 | 444 | 443 | 443 | 23,000 |
1992/02/06 | 430 | 439 | 422 | 439 | 17,000 |
1992/02/05 | 430 | 430 | 425 | 425 | 39,000 |
1992/02/04 | 429 | 429 | 425 | 425 | 6,000 |
1992/02/03 | 430 | 431 | 425 | 426 | 24,000 |
1992/01/31 | 414 | 430 | 414 | 425 | 51,000 |
1992/01/30 | 406 | 414 | 406 | 409 | 13,000 |
1992/01/29 | 406 | 410 | 401 | 405 | 21,000 |
1992/01/28 | 402 | 406 | 401 | 401 | 22,000 |
1992/01/27 | 402 | 402 | 401 | 401 | 15,000 |
1992/01/24 | 414 | 414 | 401 | 401 | 13,000 |
1992/01/23 | 415 | 415 | 406 | 414 | 16,000 |
1992/01/22 | 396 | 405 | 396 | 400 | 28,000 |
1992/01/21 | 396 | 405 | 390 | 405 | 55,000 |
1992/01/20 | 405 | 405 | 390 | 395 | 42,000 |
1992/01/17 | 411 | 411 | 404 | 405 | 10,000 |
1992/01/16 | 420 | 424 | 420 | 421 | 25,000 |
1992/01/14 | 419 | 424 | 419 | 420 | 20,000 |
1992/01/13 | 430 | 435 | 418 | 424 | 26,000 |
1992/01/10 | 447 | 447 | 435 | 435 | 33,000 |
1992/01/09 | 447 | 450 | 447 | 450 | 64,000 |
1992/01/08 | 450 | 450 | 445 | 445 | 42,000 |
1992/01/07 | 445 | 450 | 445 | 450 | 25,000 |
1992/01/06 | 444 | 447 | 444 | 447 | 10,000 |