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 |
|---|---|---|---|---|---|
| 2003/12/30 | 216 | 218 | 216 | 217 | 32,000 |
| 2003/12/29 | 216 | 218 | 215 | 216 | 44,000 |
| 2003/12/26 | 216 | 216 | 213 | 215 | 40,000 |
| 2003/12/25 | 208 | 212 | 208 | 209 | 43,000 |
| 2003/12/24 | 211 | 213 | 208 | 210 | 87,000 |
| 2003/12/22 | 211 | 214 | 211 | 212 | 83,000 |
| 2003/12/19 | 213 | 214 | 213 | 214 | 46,000 |
| 2003/12/18 | 211 | 212 | 210 | 211 | 80,000 |
| 2003/12/17 | 219 | 219 | 214 | 214 | 72,000 |
| 2003/12/16 | 216 | 219 | 216 | 216 | 51,000 |
| 2003/12/15 | 222 | 224 | 221 | 221 | 67,000 |
| 2003/12/12 | 220 | 222 | 218 | 219 | 182,000 |
| 2003/12/11 | 224 | 224 | 220 | 221 | 28,000 |
| 2003/12/10 | 224 | 225 | 221 | 222 | 43,000 |
| 2003/12/09 | 222 | 224 | 222 | 224 | 50,000 |
| 2003/12/08 | 227 | 227 | 223 | 223 | 63,000 |
| 2003/12/05 | 222 | 224 | 222 | 223 | 65,000 |
| 2003/12/04 | 222 | 224 | 222 | 224 | 91,000 |
| 2003/12/03 | 222 | 224 | 222 | 223 | 24,000 |
| 2003/12/02 | 223 | 225 | 223 | 224 | 44,000 |
| 2003/12/01 | 222 | 223 | 220 | 223 | 81,000 |
| 2003/11/28 | 222 | 228 | 220 | 226 | 141,000 |
| 2003/11/27 | 221 | 222 | 218 | 220 | 71,000 |
| 2003/11/26 | 217 | 223 | 217 | 223 | 92,000 |
| 2003/11/25 | 222 | 225 | 216 | 217 | 115,000 |
| 2003/11/21 | 216 | 225 | 213 | 220 | 126,000 |
| 2003/11/20 | 210 | 218 | 204 | 217 | 351,000 |
| 2003/11/19 | 243 | 244 | 192 | 206 | 604,000 |
| 2003/11/18 | 227 | 245 | 227 | 245 | 141,000 |
| 2003/11/17 | 243 | 245 | 236 | 239 | 72,000 |
| 2003/11/14 | 252 | 252 | 243 | 243 | 52,000 |
| 2003/11/13 | 254 | 254 | 251 | 252 | 41,000 |
| 2003/11/12 | 256 | 258 | 250 | 254 | 64,000 |
| 2003/11/11 | 261 | 261 | 252 | 255 | 66,000 |
| 2003/11/10 | 266 | 266 | 261 | 261 | 10,000 |
| 2003/11/07 | 262 | 264 | 262 | 264 | 34,000 |
| 2003/11/06 | 265 | 270 | 263 | 263 | 50,000 |
| 2003/11/05 | 269 | 269 | 263 | 267 | 48,000 |
| 2003/11/04 | 270 | 272 | 267 | 270 | 49,000 |
| 2003/10/31 | 266 | 271 | 262 | 266 | 137,000 |
| 2003/10/30 | 262 | 266 | 262 | 264 | 61,000 |
| 2003/10/29 | 262 | 265 | 260 | 263 | 49,000 |
| 2003/10/28 | 260 | 264 | 260 | 261 | 85,000 |
| 2003/10/27 | 261 | 262 | 260 | 260 | 39,000 |
| 2003/10/24 | 264 | 265 | 258 | 260 | 115,000 |
| 2003/10/23 | 272 | 272 | 257 | 257 | 372,000 |
| 2003/10/22 | 260 | 284 | 260 | 277 | 966,000 |
| 2003/10/21 | 263 | 266 | 260 | 262 | 155,000 |
| 2003/10/20 | 256 | 261 | 256 | 258 | 97,000 |
| 2003/10/17 | 259 | 260 | 257 | 258 | 64,000 |
| 2003/10/16 | 258 | 259 | 255 | 258 | 95,000 |
| 2003/10/15 | 259 | 259 | 256 | 258 | 88,000 |
| 2003/10/14 | 258 | 260 | 256 | 258 | 58,000 |
| 2003/10/10 | 258 | 262 | 257 | 258 | 117,000 |
| 2003/10/09 | 261 | 261 | 257 | 258 | 58,000 |
| 2003/10/08 | 261 | 263 | 255 | 259 | 401,000 |
| 2003/10/07 | 259 | 260 | 258 | 260 | 62,000 |
| 2003/10/06 | 259 | 263 | 259 | 259 | 120,000 |
| 2003/10/03 | 258 | 260 | 256 | 258 | 55,000 |
| 2003/10/02 | 258 | 260 | 253 | 260 | 147,000 |
| 2003/10/01 | 255 | 258 | 255 | 257 | 66,000 |
| 2003/09/30 | 255 | 256 | 251 | 254 | 50,000 |
| 2003/09/29 | 255 | 264 | 253 | 255 | 83,000 |
| 2003/09/26 | 254 | 260 | 249 | 253 | 258,000 |
| 2003/09/25 | 259 | 259 | 253 | 255 | 82,000 |
| 2003/09/24 | 260 | 265 | 260 | 263 | 364,000 |
| 2003/09/22 | 260 | 261 | 257 | 260 | 149,000 |
| 2003/09/19 | 262 | 263 | 260 | 260 | 128,000 |
| 2003/09/18 | 260 | 261 | 256 | 261 | 66,000 |
| 2003/09/17 | 261 | 262 | 255 | 258 | 103,000 |
| 2003/09/16 | 257 | 261 | 255 | 257 | 161,000 |
| 2003/09/12 | 258 | 258 | 254 | 255 | 190,000 |
| 2003/09/11 | 254 | 254 | 251 | 253 | 69,000 |
| 2003/09/10 | 255 | 257 | 252 | 253 | 63,000 |
| 2003/09/09 | 253 | 256 | 253 | 255 | 31,000 |
| 2003/09/08 | 257 | 257 | 252 | 253 | 54,000 |
| 2003/09/05 | 259 | 259 | 252 | 252 | 54,000 |
| 2003/09/04 | 257 | 259 | 255 | 256 | 79,000 |
| 2003/09/03 | 257 | 257 | 252 | 254 | 105,000 |
| 2003/09/02 | 260 | 260 | 254 | 254 | 171,000 |
| 2003/09/01 | 258 | 259 | 254 | 257 | 62,000 |
| 2003/08/29 | 254 | 262 | 253 | 253 | 220,000 |
| 2003/08/28 | 255 | 256 | 250 | 250 | 71,000 |
| 2003/08/27 | 257 | 258 | 255 | 255 | 119,000 |
| 2003/08/26 | 253 | 257 | 253 | 255 | 131,000 |
| 2003/08/25 | 251 | 258 | 251 | 253 | 103,000 |
| 2003/08/22 | 255 | 258 | 254 | 255 | 86,000 |
| 2003/08/21 | 260 | 260 | 255 | 259 | 121,000 |
| 2003/08/20 | 259 | 259 | 255 | 257 | 110,000 |
| 2003/08/19 | 257 | 260 | 256 | 256 | 205,000 |
| 2003/08/18 | 251 | 253 | 250 | 251 | 56,000 |
| 2003/08/15 | 250 | 253 | 249 | 250 | 132,000 |
| 2003/08/14 | 250 | 251 | 245 | 250 | 82,000 |
| 2003/08/13 | 246 | 249 | 246 | 246 | 38,000 |
| 2003/08/12 | 245 | 248 | 244 | 244 | 63,000 |
| 2003/08/11 | 244 | 249 | 244 | 244 | 60,000 |
| 2003/08/08 | 248 | 249 | 241 | 241 | 144,000 |
| 2003/08/07 | 253 | 253 | 248 | 248 | 135,000 |
| 2003/08/06 | 249 | 253 | 248 | 249 | 162,000 |
| 2003/08/05 | 249 | 250 | 247 | 248 | 116,000 |
| 2003/08/04 | 247 | 249 | 245 | 247 | 136,000 |
| 2003/08/01 | 247 | 247 | 244 | 245 | 128,000 |
| 2003/07/31 | 242 | 243 | 238 | 238 | 81,000 |
| 2003/07/30 | 243 | 245 | 240 | 244 | 78,000 |
| 2003/07/29 | 245 | 247 | 244 | 245 | 120,000 |
| 2003/07/28 | 248 | 248 | 242 | 243 | 114,000 |
| 2003/07/25 | 239 | 247 | 236 | 243 | 151,000 |
| 2003/07/24 | 240 | 242 | 239 | 240 | 65,000 |
| 2003/07/23 | 237 | 239 | 235 | 239 | 54,000 |
| 2003/07/22 | 235 | 236 | 234 | 234 | 65,000 |
| 2003/07/18 | 236 | 236 | 230 | 235 | 128,000 |
| 2003/07/17 | 242 | 242 | 236 | 240 | 150,000 |
| 2003/07/16 | 247 | 247 | 241 | 241 | 110,000 |
| 2003/07/15 | 255 | 256 | 249 | 249 | 171,000 |
| 2003/07/14 | 247 | 255 | 247 | 250 | 161,000 |
| 2003/07/11 | 250 | 250 | 245 | 247 | 105,000 |
| 2003/07/10 | 246 | 252 | 245 | 248 | 217,000 |
| 2003/07/09 | 242 | 245 | 240 | 244 | 121,000 |
| 2003/07/08 | 250 | 251 | 243 | 245 | 188,000 |
| 2003/07/07 | 244 | 252 | 244 | 249 | 248,000 |
| 2003/07/04 | 244 | 250 | 244 | 248 | 157,000 |
| 2003/07/03 | 255 | 256 | 247 | 249 | 243,000 |
| 2003/07/02 | 260 | 261 | 250 | 252 | 386,000 |
| 2003/07/01 | 249 | 258 | 247 | 255 | 732,000 |
| 2003/06/30 | 239 | 244 | 239 | 242 | 160,000 |
| 2003/06/27 | 238 | 242 | 237 | 237 | 245,000 |
| 2003/06/26 | 236 | 237 | 233 | 236 | 160,000 |
| 2003/06/25 | 237 | 238 | 234 | 236 | 166,000 |
| 2003/06/24 | 238 | 241 | 236 | 236 | 180,000 |
| 2003/06/23 | 240 | 244 | 238 | 241 | 139,000 |
| 2003/06/20 | 238 | 240 | 235 | 237 | 247,000 |
| 2003/06/19 | 241 | 244 | 236 | 241 | 338,000 |
| 2003/06/18 | 234 | 246 | 233 | 240 | 359,000 |
| 2003/06/17 | 238 | 242 | 232 | 233 | 467,000 |
| 2003/06/16 | 255 | 255 | 235 | 235 | 547,000 |
| 2003/06/13 | 264 | 269 | 252 | 253 | 1,534,000 |
| 2003/06/12 | 235 | 246 | 235 | 244 | 319,000 |
| 2003/06/11 | 233 | 234 | 232 | 233 | 106,000 |
| 2003/06/10 | 231 | 233 | 231 | 232 | 40,000 |
| 2003/06/09 | 235 | 235 | 231 | 234 | 136,000 |
| 2003/06/06 | 235 | 235 | 232 | 234 | 92,000 |
| 2003/06/05 | 232 | 235 | 231 | 233 | 137,000 |
| 2003/06/04 | 235 | 235 | 231 | 231 | 53,000 |
| 2003/06/03 | 232 | 236 | 230 | 235 | 81,000 |
| 2003/06/02 | 233 | 235 | 231 | 231 | 49,000 |
| 2003/05/30 | 235 | 237 | 232 | 233 | 113,000 |
| 2003/05/29 | 235 | 237 | 234 | 237 | 58,000 |
| 2003/05/28 | 232 | 236 | 232 | 233 | 74,000 |
| 2003/05/27 | 232 | 235 | 229 | 230 | 200,000 |
| 2003/05/26 | 230 | 230 | 226 | 228 | 123,000 |
| 2003/05/23 | 240 | 240 | 233 | 236 | 110,000 |
| 2003/05/22 | 238 | 240 | 236 | 240 | 134,000 |
| 2003/05/21 | 236 | 247 | 234 | 243 | 482,000 |
| 2003/05/20 | 231 | 238 | 226 | 237 | 127,000 |
| 2003/05/19 | 234 | 235 | 232 | 233 | 52,000 |
| 2003/05/16 | 236 | 239 | 234 | 236 | 87,000 |
| 2003/05/15 | 243 | 243 | 235 | 236 | 159,000 |
| 2003/05/14 | 235 | 243 | 235 | 239 | 532,000 |
| 2003/05/13 | 231 | 233 | 230 | 231 | 61,000 |
| 2003/05/12 | 229 | 230 | 227 | 228 | 127,000 |
| 2003/05/09 | 225 | 229 | 225 | 229 | 57,000 |
| 2003/05/08 | 228 | 228 | 225 | 225 | 62,000 |
| 2003/05/07 | 226 | 228 | 224 | 227 | 78,000 |
| 2003/05/06 | 227 | 227 | 224 | 225 | 40,000 |
| 2003/05/02 | 225 | 225 | 219 | 221 | 41,000 |
| 2003/05/01 | 224 | 226 | 223 | 225 | 72,000 |
| 2003/04/30 | 221 | 223 | 219 | 222 | 52,000 |
| 2003/04/28 | 222 | 222 | 217 | 218 | 118,000 |
| 2003/04/25 | 223 | 226 | 220 | 222 | 105,000 |
| 2003/04/24 | 225 | 228 | 225 | 226 | 60,000 |
| 2003/04/23 | 228 | 228 | 225 | 227 | 55,000 |
| 2003/04/22 | 227 | 228 | 225 | 226 | 62,000 |
| 2003/04/21 | 225 | 227 | 224 | 227 | 95,000 |
| 2003/04/18 | 224 | 225 | 223 | 225 | 67,000 |
| 2003/04/17 | 220 | 222 | 218 | 222 | 65,000 |
| 2003/04/16 | 220 | 220 | 216 | 217 | 98,000 |
| 2003/04/15 | 217 | 220 | 215 | 217 | 149,000 |
| 2003/04/14 | 219 | 219 | 215 | 215 | 37,000 |
| 2003/04/11 | 217 | 218 | 216 | 218 | 47,000 |
| 2003/04/10 | 217 | 217 | 214 | 216 | 58,000 |
| 2003/04/09 | 214 | 220 | 214 | 217 | 77,000 |
| 2003/04/08 | 217 | 218 | 214 | 215 | 31,000 |
| 2003/04/07 | 218 | 219 | 216 | 216 | 30,000 |
| 2003/04/04 | 217 | 220 | 217 | 219 | 37,000 |
| 2003/04/03 | 221 | 222 | 215 | 216 | 33,000 |
| 2003/04/02 | 214 | 220 | 212 | 220 | 35,000 |
| 2003/04/01 | 213 | 214 | 212 | 212 | 37,000 |
| 2003/03/31 | 221 | 223 | 214 | 215 | 62,000 |
| 2003/03/28 | 224 | 224 | 221 | 223 | 78,000 |
| 2003/03/27 | 224 | 224 | 220 | 223 | 44,000 |
| 2003/03/26 | 219 | 223 | 218 | 223 | 61,000 |
| 2003/03/25 | 218 | 223 | 218 | 223 | 61,000 |
| 2003/03/24 | 218 | 223 | 218 | 223 | 127,000 |
| 2003/03/20 | 216 | 218 | 215 | 218 | 105,000 |
| 2003/03/19 | 221 | 221 | 215 | 215 | 67,000 |
| 2003/03/18 | 221 | 221 | 220 | 221 | 40,000 |
| 2003/03/17 | 222 | 222 | 218 | 219 | 45,000 |
| 2003/03/14 | 221 | 222 | 216 | 221 | 227,000 |
| 2003/03/13 | 214 | 216 | 213 | 216 | 40,000 |
| 2003/03/12 | 216 | 216 | 212 | 214 | 50,000 |
| 2003/03/11 | 211 | 215 | 209 | 211 | 96,000 |
| 2003/03/10 | 215 | 217 | 213 | 214 | 63,000 |
| 2003/03/07 | 225 | 226 | 218 | 218 | 89,000 |
| 2003/03/06 | 230 | 230 | 223 | 224 | 56,000 |
| 2003/03/05 | 232 | 232 | 228 | 231 | 48,000 |
| 2003/03/04 | 228 | 232 | 228 | 231 | 62,000 |
| 2003/03/03 | 222 | 230 | 222 | 228 | 82,000 |
| 2003/02/28 | 224 | 225 | 220 | 221 | 62,000 |
| 2003/02/27 | 223 | 225 | 223 | 224 | 56,000 |
| 2003/02/26 | 220 | 224 | 220 | 223 | 45,000 |
| 2003/02/25 | 227 | 228 | 222 | 222 | 101,000 |
| 2003/02/24 | 230 | 231 | 229 | 229 | 53,000 |
| 2003/02/21 | 229 | 230 | 228 | 230 | 79,000 |
| 2003/02/20 | 231 | 233 | 228 | 232 | 76,000 |
| 2003/02/19 | 235 | 237 | 234 | 234 | 43,000 |
| 2003/02/18 | 237 | 238 | 234 | 236 | 97,000 |
| 2003/02/17 | 235 | 238 | 235 | 235 | 149,000 |
| 2003/02/14 | 233 | 236 | 233 | 234 | 184,000 |
| 2003/02/13 | 240 | 241 | 230 | 233 | 515,000 |
| 2003/02/12 | 222 | 226 | 222 | 225 | 163,000 |
| 2003/02/10 | 222 | 225 | 220 | 222 | 167,000 |
| 2003/02/07 | 218 | 222 | 217 | 220 | 203,000 |
| 2003/02/06 | 218 | 218 | 213 | 214 | 103,000 |
| 2003/02/05 | 214 | 218 | 206 | 213 | 164,000 |
| 2003/02/04 | 215 | 217 | 211 | 211 | 124,000 |
| 2003/02/03 | 208 | 211 | 206 | 208 | 152,000 |
| 2003/01/31 | 210 | 212 | 206 | 206 | 96,000 |
| 2003/01/30 | 211 | 211 | 205 | 206 | 139,000 |
| 2003/01/29 | 216 | 217 | 211 | 211 | 72,000 |
| 2003/01/28 | 220 | 220 | 216 | 218 | 66,000 |
| 2003/01/27 | 220 | 222 | 219 | 219 | 46,000 |
| 2003/01/24 | 222 | 224 | 220 | 224 | 49,000 |
| 2003/01/23 | 221 | 224 | 220 | 223 | 54,000 |
| 2003/01/22 | 222 | 223 | 220 | 223 | 68,000 |
| 2003/01/21 | 225 | 226 | 222 | 222 | 56,000 |
| 2003/01/20 | 222 | 225 | 218 | 225 | 71,000 |
| 2003/01/17 | 219 | 222 | 217 | 220 | 42,000 |
| 2003/01/16 | 216 | 220 | 216 | 220 | 36,000 |
| 2003/01/15 | 219 | 221 | 213 | 221 | 52,000 |
| 2003/01/14 | 212 | 216 | 212 | 214 | 11,000 |
| 2003/01/10 | 210 | 214 | 210 | 212 | 43,000 |
| 2003/01/09 | 210 | 214 | 210 | 214 | 15,000 |
| 2003/01/08 | 216 | 216 | 211 | 214 | 15,000 |
| 2003/01/07 | 217 | 219 | 213 | 215 | 41,000 |
| 2003/01/06 | 216 | 217 | 212 | 216 | 25,000 |