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 |
---|---|---|---|---|---|
1983/12/28 | 327 | 330 | 320 | 320 | 34,000 |
1983/12/27 | 324 | 327 | 321 | 327 | 44,000 |
1983/12/26 | 311 | 320 | 311 | 320 | 37,000 |
1983/12/24 | 319 | 320 | 316 | 316 | 18,000 |
1983/12/23 | 319 | 320 | 319 | 319 | 23,000 |
1983/12/22 | 320 | 329 | 320 | 320 | 24,000 |
1983/12/21 | 328 | 329 | 326 | 328 | 25,000 |
1983/12/20 | 314 | 328 | 311 | 328 | 48,000 |
1983/12/19 | 313 | 313 | 307 | 310 | 18,000 |
1983/12/17 | 316 | 317 | 316 | 316 | 11,000 |
1983/12/16 | 318 | 319 | 317 | 317 | 20,000 |
1983/12/15 | 320 | 325 | 320 | 320 | 84,000 |
1983/12/14 | 325 | 325 | 318 | 325 | 17,000 |
1983/12/13 | 325 | 325 | 320 | 325 | 4,000 |
1983/12/12 | 316 | 321 | 315 | 321 | 45,000 |
1983/12/09 | 325 | 325 | 315 | 315 | 46,000 |
1983/12/08 | 325 | 330 | 310 | 315 | 75,000 |
1983/12/07 | 331 | 335 | 329 | 330 | 64,000 |
1983/12/06 | 335 | 336 | 331 | 331 | 94,000 |
1983/12/05 | 336 | 338 | 331 | 336 | 106,000 |
1983/12/03 | 335 | 340 | 330 | 331 | 61,000 |
1983/12/02 | 330 | 330 | 323 | 330 | 73,000 |
1983/12/01 | 332 | 332 | 320 | 321 | 50,000 |
1983/11/30 | 330 | 332 | 322 | 330 | 153,000 |
1983/11/29 | 340 | 340 | 325 | 331 | 195,000 |
1983/11/28 | 336 | 340 | 331 | 340 | 196,000 |
1983/11/26 | 314 | 340 | 314 | 340 | 118,000 |
1983/11/25 | 311 | 314 | 310 | 310 | 41,000 |
1983/11/24 | 316 | 320 | 315 | 320 | 41,000 |
1983/11/22 | 311 | 314 | 303 | 310 | 41,000 |
1983/11/21 | 300 | 310 | 300 | 306 | 43,000 |
1983/11/19 | 305 | 305 | 300 | 305 | 34,000 |
1983/11/18 | 316 | 316 | 305 | 305 | 46,000 |
1983/11/17 | 318 | 320 | 313 | 315 | 40,000 |
1983/11/16 | 325 | 325 | 315 | 316 | 37,000 |
1983/11/15 | 330 | 330 | 320 | 320 | 47,000 |
1983/11/14 | 328 | 331 | 328 | 330 | 92,000 |
1983/11/11 | 325 | 330 | 325 | 325 | 381,000 |
1983/11/10 | 335 | 339 | 325 | 330 | 999,000 |
1983/11/09 | 317 | 330 | 311 | 330 | 79,000 |
1983/11/08 | 319 | 319 | 311 | 317 | 34,000 |
1983/11/07 | 319 | 319 | 301 | 301 | 59,000 |
1983/11/05 | 318 | 320 | 309 | 320 | 24,000 |
1983/11/04 | 325 | 329 | 321 | 321 | 49,000 |
1983/11/02 | 330 | 333 | 325 | 325 | 80,000 |
1983/11/01 | 336 | 345 | 333 | 333 | 553,000 |
1983/10/31 | 328 | 338 | 325 | 333 | 246,000 |
1983/10/29 | 328 | 328 | 320 | 326 | 157,000 |
1983/10/28 | 326 | 329 | 314 | 314 | 229,000 |
1983/10/27 | 314 | 320 | 311 | 320 | 85,000 |
1983/10/26 | 317 | 317 | 309 | 314 | 77,000 |
1983/10/25 | 321 | 321 | 309 | 318 | 69,000 |
1983/10/24 | 321 | 324 | 309 | 324 | 151,000 |
1983/10/22 | 329 | 333 | 327 | 332 | 714,000 |
1983/10/21 | 314 | 325 | 314 | 324 | 841,000 |
1983/10/20 | 292 | 318 | 292 | 309 | 682,000 |
1983/10/19 | 285 | 290 | 285 | 290 | 121,000 |
1983/10/18 | 285 | 288 | 285 | 285 | 119,000 |
1983/10/17 | 290 | 295 | 288 | 288 | 20,000 |
1983/10/15 | 285 | 285 | 285 | 285 | 16,000 |
1983/10/14 | 291 | 291 | 285 | 290 | 143,000 |
1983/10/13 | 294 | 300 | 290 | 290 | 156,000 |
1983/10/12 | 290 | 295 | 290 | 290 | 67,000 |
1983/10/11 | 292 | 295 | 290 | 290 | 41,000 |
1983/10/07 | 290 | 295 | 288 | 295 | 160,000 |
1983/10/06 | 298 | 298 | 290 | 290 | 126,000 |
1983/10/05 | 290 | 300 | 290 | 297 | 259,000 |
1983/10/04 | 300 | 303 | 292 | 293 | 197,000 |
1983/10/03 | 300 | 307 | 298 | 300 | 382,000 |
1983/10/01 | 295 | 300 | 291 | 300 | 526,000 |
1983/09/30 | 280 | 295 | 280 | 292 | 318,000 |
1983/09/29 | 271 | 280 | 271 | 277 | 216,000 |
1983/09/28 | 270 | 270 | 265 | 270 | 64,000 |
1983/09/27 | 269 | 270 | 264 | 264 | 28,000 |
1983/09/26 | 269 | 270 | 261 | 266 | 82,000 |
1983/09/24 | 268 | 268 | 265 | 268 | 58,000 |
1983/09/22 | 263 | 264 | 260 | 260 | 30,000 |
1983/09/21 | 263 | 265 | 250 | 250 | 68,000 |
1983/09/20 | 257 | 265 | 255 | 263 | 46,000 |
1983/09/19 | 267 | 268 | 264 | 267 | 50,000 |
1983/09/17 | 266 | 268 | 265 | 268 | 53,000 |
1983/09/16 | 269 | 270 | 265 | 265 | 100,000 |
1983/09/14 | 269 | 269 | 262 | 265 | 248,000 |
1983/09/13 | 257 | 257 | 254 | 255 | 32,000 |
1983/09/12 | 258 | 258 | 256 | 257 | 26,000 |
1983/09/09 | 260 | 261 | 258 | 258 | 31,000 |
1983/09/08 | 260 | 268 | 260 | 260 | 67,000 |
1983/09/07 | 256 | 260 | 255 | 256 | 54,000 |
1983/09/06 | 256 | 256 | 251 | 255 | 28,000 |
1983/09/05 | 255 | 256 | 250 | 255 | 95,000 |
1983/09/03 | 259 | 259 | 252 | 255 | 18,000 |
1983/09/02 | 265 | 265 | 258 | 260 | 53,000 |
1983/09/01 | 273 | 273 | 262 | 263 | 137,000 |
1983/08/31 | 255 | 279 | 255 | 273 | 446,000 |
1983/08/30 | 236 | 250 | 236 | 250 | 75,000 |
1983/08/29 | 236 | 236 | 235 | 235 | 9,000 |
1983/08/27 | 235 | 236 | 235 | 236 | 14,000 |
1983/08/26 | 240 | 240 | 235 | 235 | 59,000 |
1983/08/25 | 239 | 240 | 238 | 240 | 45,000 |
1983/08/24 | 240 | 240 | 238 | 240 | 42,000 |
1983/08/23 | 242 | 245 | 239 | 240 | 414,000 |
1983/08/22 | 240 | 240 | 240 | 240 | 7,000 |
1983/08/20 | 242 | 242 | 240 | 240 | 5,000 |
1983/08/19 | 242 | 243 | 242 | 242 | 4,000 |
1983/08/18 | 237 | 245 | 237 | 240 | 55,000 |
1983/08/16 | 237 | 240 | 237 | 240 | 8,000 |
1983/08/15 | 236 | 240 | 236 | 240 | 19,000 |
1983/08/12 | 239 | 240 | 236 | 240 | 27,000 |
1983/08/11 | 239 | 239 | 239 | 239 | 2,000 |
1983/08/10 | 240 | 240 | 236 | 240 | 12,000 |
1983/08/09 | 240 | 240 | 240 | 240 | 19,000 |
1983/08/08 | 240 | 240 | 240 | 240 | 21,000 |
1983/08/05 | 250 | 254 | 240 | 240 | 27,000 |
1983/08/04 | 242 | 245 | 240 | 245 | 20,000 |
1983/08/03 | 237 | 245 | 237 | 245 | 26,000 |
1983/08/02 | 242 | 242 | 235 | 241 | 50,000 |
1983/08/01 | 250 | 250 | 242 | 242 | 30,000 |
1983/07/30 | 253 | 253 | 250 | 250 | 20,000 |
1983/07/29 | 255 | 258 | 250 | 255 | 95,000 |
1983/07/28 | 254 | 259 | 253 | 253 | 138,000 |
1983/07/27 | 259 | 260 | 251 | 256 | 204,000 |
1983/07/26 | 256 | 262 | 255 | 256 | 379,000 |
1983/07/25 | 240 | 255 | 240 | 255 | 562,000 |
1983/07/23 | 235 | 240 | 235 | 240 | 112,000 |
1983/07/22 | 231 | 231 | 231 | 231 | 13,000 |
1983/07/21 | 235 | 235 | 231 | 231 | 30,000 |
1983/07/20 | 235 | 235 | 226 | 226 | 59,000 |
1983/07/19 | 234 | 235 | 229 | 230 | 64,000 |
1983/07/18 | 235 | 235 | 228 | 229 | 148,000 |
1983/07/15 | 232 | 235 | 226 | 235 | 32,000 |
1983/07/13 | 230 | 230 | 223 | 223 | 29,000 |
1983/07/12 | 232 | 232 | 230 | 230 | 25,000 |
1983/07/11 | 236 | 236 | 232 | 232 | 29,000 |
1983/07/09 | 237 | 237 | 234 | 237 | 42,000 |
1983/07/08 | 238 | 241 | 232 | 232 | 171,000 |
1983/07/07 | 237 | 242 | 235 | 242 | 214,000 |
1983/07/06 | 230 | 238 | 225 | 237 | 182,000 |
1983/07/05 | 224 | 235 | 222 | 230 | 169,000 |
1983/07/04 | 224 | 224 | 220 | 221 | 43,000 |
1983/07/02 | 224 | 224 | 221 | 224 | 22,000 |
1983/07/01 | 225 | 225 | 221 | 224 | 82,000 |
1983/06/30 | 223 | 225 | 222 | 225 | 10,000 |
1983/06/29 | 223 | 224 | 222 | 222 | 11,000 |
1983/06/28 | 221 | 225 | 220 | 223 | 24,000 |
1983/06/27 | 220 | 225 | 219 | 219 | 15,000 |
1983/06/25 | 218 | 218 | 216 | 216 | 15,000 |
1983/06/24 | 220 | 220 | 218 | 218 | 32,000 |
1983/06/23 | 219 | 220 | 219 | 220 | 7,000 |
1983/06/22 | 218 | 218 | 218 | 218 | 2,000 |
1983/06/21 | 217 | 221 | 217 | 221 | 24,000 |
1983/06/20 | 217 | 218 | 215 | 215 | 25,000 |
1983/06/17 | 219 | 219 | 217 | 219 | 17,000 |
1983/06/16 | 219 | 219 | 217 | 217 | 5,000 |
1983/06/15 | 220 | 220 | 215 | 215 | 14,000 |
1983/06/14 | 222 | 222 | 218 | 219 | 44,000 |
1983/06/13 | 229 | 229 | 220 | 220 | 39,000 |
1983/06/11 | 227 | 229 | 223 | 229 | 81,000 |
1983/06/10 | 221 | 228 | 219 | 228 | 302,000 |
1983/06/09 | 224 | 224 | 218 | 218 | 15,000 |
1983/06/08 | 226 | 226 | 217 | 221 | 31,000 |
1983/06/07 | 212 | 233 | 210 | 225 | 175,000 |
1983/06/06 | 213 | 220 | 206 | 212 | 30,000 |
1983/06/04 | 213 | 213 | 213 | 213 | 1,000 |
1983/06/03 | 211 | 211 | 210 | 210 | 11,000 |
1983/06/02 | 220 | 220 | 219 | 219 | 11,000 |
1983/06/01 | 210 | 225 | 210 | 225 | 11,000 |
1983/05/31 | 212 | 215 | 205 | 205 | 29,000 |
1983/05/30 | 211 | 211 | 211 | 211 | 5,000 |
1983/05/28 | 211 | 211 | 210 | 210 | 6,000 |
1983/05/27 | 210 | 211 | 210 | 210 | 6,000 |
1983/05/26 | 215 | 218 | 215 | 218 | 11,000 |
1983/05/25 | 220 | 220 | 205 | 205 | 33,000 |
1983/05/24 | 216 | 220 | 216 | 220 | 5,000 |
1983/05/23 | 217 | 220 | 216 | 216 | 17,000 |
1983/05/20 | 224 | 227 | 216 | 216 | 55,000 |
1983/05/19 | 222 | 226 | 222 | 226 | 8,000 |
1983/05/18 | 228 | 228 | 221 | 221 | 45,000 |
1983/05/17 | 218 | 230 | 218 | 228 | 94,000 |
1983/05/16 | 215 | 216 | 215 | 215 | 8,000 |
1983/05/14 | 219 | 220 | 219 | 220 | 7,000 |
1983/05/13 | 217 | 222 | 216 | 222 | 33,000 |
1983/05/12 | 224 | 224 | 216 | 222 | 50,000 |
1983/05/11 | 225 | 228 | 221 | 221 | 35,000 |
1983/05/10 | 231 | 231 | 218 | 227 | 103,000 |
1983/05/09 | 230 | 238 | 228 | 232 | 112,000 |
1983/05/07 | 229 | 230 | 226 | 229 | 107,000 |
1983/05/06 | 218 | 226 | 215 | 226 | 150,000 |
1983/05/04 | 219 | 220 | 215 | 219 | 42,000 |
1983/05/02 | 210 | 220 | 210 | 215 | 89,000 |
1983/04/30 | 202 | 215 | 202 | 215 | 119,000 |
1983/04/28 | 200 | 200 | 197 | 200 | 21,000 |
1983/04/27 | 202 | 202 | 202 | 202 | 9,000 |
1983/04/26 | 200 | 202 | 198 | 198 | 12,000 |
1983/04/25 | 199 | 200 | 196 | 196 | 20,000 |
1983/04/23 | 195 | 195 | 195 | 195 | 12,000 |
1983/04/22 | 200 | 200 | 195 | 195 | 15,000 |
1983/04/21 | 200 | 200 | 200 | 200 | 11,000 |
1983/04/20 | 200 | 200 | 200 | 200 | 13,000 |
1983/04/19 | 200 | 204 | 200 | 202 | 11,000 |
1983/04/18 | 195 | 208 | 193 | 204 | 46,000 |
1983/04/15 | 195 | 198 | 195 | 198 | 23,000 |
1983/04/14 | 194 | 195 | 190 | 195 | 20,000 |
1983/04/13 | 197 | 197 | 195 | 195 | 5,000 |
1983/04/12 | 198 | 198 | 195 | 198 | 14,000 |
1983/04/11 | 195 | 198 | 195 | 198 | 10,000 |
1983/04/09 | 199 | 199 | 199 | 199 | 4,000 |
1983/04/07 | 200 | 200 | 200 | 200 | 30,000 |
1983/04/06 | 200 | 205 | 200 | 200 | 14,000 |
1983/04/05 | 206 | 208 | 200 | 200 | 85,000 |
1983/04/04 | 197 | 212 | 197 | 212 | 326,000 |
1983/04/02 | 195 | 195 | 194 | 194 | 29,000 |
1983/04/01 | 190 | 195 | 190 | 193 | 82,000 |
1983/03/31 | 187 | 187 | 186 | 187 | 37,000 |
1983/03/30 | 187 | 187 | 182 | 187 | 18,000 |
1983/03/29 | 189 | 189 | 187 | 187 | 46,000 |
1983/03/28 | 191 | 191 | 190 | 190 | 4,000 |
1983/03/26 | 190 | 194 | 190 | 194 | 14,000 |
1983/03/25 | 199 | 199 | 193 | 195 | 69,000 |
1983/03/24 | 188 | 199 | 188 | 198 | 98,000 |
1983/03/23 | 182 | 186 | 182 | 185 | 20,000 |
1983/03/22 | 181 | 182 | 180 | 182 | 17,000 |
1983/03/18 | 171 | 175 | 171 | 175 | 13,000 |
1983/03/17 | 170 | 171 | 170 | 171 | 18,000 |
1983/03/15 | 170 | 170 | 170 | 170 | 10,000 |
1983/03/14 | 169 | 169 | 169 | 169 | 20,000 |
1983/03/12 | 168 | 168 | 168 | 168 | 5,000 |
1983/03/11 | 169 | 169 | 168 | 168 | 10,000 |
1983/03/09 | 169 | 169 | 169 | 169 | 5,000 |
1983/03/07 | 168 | 168 | 168 | 168 | 1,000 |
1983/03/05 | 168 | 168 | 168 | 168 | 11,000 |
1983/03/04 | 168 | 168 | 168 | 168 | 9,000 |
1983/03/02 | 169 | 169 | 169 | 169 | 4,000 |
1983/03/01 | 169 | 169 | 169 | 169 | 2,000 |
1983/02/28 | 171 | 171 | 168 | 168 | 11,000 |
1983/02/21 | 168 | 168 | 168 | 168 | 2,000 |
1983/02/18 | 170 | 170 | 169 | 169 | 14,000 |
1983/02/17 | 170 | 170 | 170 | 170 | 34,000 |
1983/02/16 | 169 | 170 | 169 | 170 | 7,000 |
1983/02/15 | 168 | 168 | 168 | 168 | 3,000 |
1983/02/14 | 170 | 170 | 165 | 165 | 15,000 |
1983/02/12 | 170 | 170 | 170 | 170 | 6,000 |
1983/02/10 | 170 | 170 | 170 | 170 | 24,000 |
1983/02/09 | 170 | 170 | 170 | 170 | 19,000 |
1983/02/07 | 174 | 175 | 174 | 175 | 3,000 |
1983/02/05 | 175 | 175 | 175 | 175 | 5,000 |
1983/02/04 | 170 | 175 | 170 | 175 | 13,000 |
1983/02/03 | 171 | 171 | 170 | 170 | 3,000 |
1983/02/02 | 165 | 170 | 165 | 170 | 11,000 |
1983/02/01 | 170 | 170 | 170 | 170 | 6,000 |
1983/01/31 | 170 | 170 | 170 | 170 | 6,000 |
1983/01/25 | 170 | 170 | 170 | 170 | 5,000 |
1983/01/24 | 170 | 170 | 170 | 170 | 16,000 |
1983/01/19 | 170 | 170 | 170 | 170 | 5,000 |
1983/01/18 | 170 | 170 | 170 | 170 | 2,000 |
1983/01/17 | 170 | 170 | 170 | 170 | 1,000 |
1983/01/10 | 171 | 171 | 171 | 171 | 6,000 |
1983/01/07 | 180 | 180 | 180 | 180 | 3,000 |