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 |
|---|---|---|---|---|---|
| 1984/12/28 | 350 | 361 | 350 | 360 | 38,000 |
| 1984/12/27 | 336 | 350 | 336 | 350 | 16,000 |
| 1984/12/25 | 340 | 340 | 335 | 335 | 29,000 |
| 1984/12/24 | 346 | 350 | 345 | 345 | 14,000 |
| 1984/12/22 | 346 | 346 | 345 | 346 | 7,000 |
| 1984/12/21 | 350 | 350 | 345 | 347 | 11,000 |
| 1984/12/20 | 359 | 359 | 355 | 355 | 7,000 |
| 1984/12/19 | 353 | 355 | 350 | 355 | 29,000 |
| 1984/12/18 | 355 | 355 | 352 | 352 | 20,000 |
| 1984/12/17 | 360 | 360 | 352 | 352 | 14,000 |
| 1984/12/15 | 355 | 360 | 355 | 360 | 35,000 |
| 1984/12/14 | 362 | 362 | 356 | 360 | 29,000 |
| 1984/12/13 | 355 | 363 | 355 | 357 | 13,000 |
| 1984/12/12 | 355 | 355 | 351 | 352 | 13,000 |
| 1984/12/11 | 360 | 360 | 351 | 351 | 24,000 |
| 1984/12/10 | 363 | 363 | 356 | 361 | 22,000 |
| 1984/12/07 | 370 | 370 | 365 | 368 | 38,000 |
| 1984/12/06 | 370 | 370 | 367 | 370 | 61,000 |
| 1984/12/05 | 370 | 376 | 370 | 370 | 57,000 |
| 1984/12/04 | 356 | 357 | 356 | 356 | 21,000 |
| 1984/12/03 | 355 | 358 | 355 | 355 | 25,000 |
| 1984/12/01 | 360 | 360 | 355 | 355 | 23,000 |
| 1984/11/30 | 360 | 360 | 355 | 355 | 12,000 |
| 1984/11/29 | 370 | 370 | 370 | 370 | 15,000 |
| 1984/11/28 | 356 | 358 | 355 | 355 | 26,000 |
| 1984/11/27 | 367 | 367 | 351 | 351 | 57,000 |
| 1984/11/26 | 366 | 366 | 361 | 362 | 14,000 |
| 1984/11/22 | 365 | 366 | 361 | 366 | 23,000 |
| 1984/11/21 | 369 | 370 | 362 | 370 | 35,000 |
| 1984/11/20 | 365 | 368 | 365 | 368 | 29,000 |
| 1984/11/19 | 370 | 372 | 365 | 365 | 66,000 |
| 1984/11/17 | 375 | 375 | 361 | 369 | 90,000 |
| 1984/11/16 | 373 | 383 | 372 | 377 | 344,000 |
| 1984/11/15 | 369 | 369 | 366 | 368 | 93,000 |
| 1984/11/14 | 360 | 370 | 360 | 366 | 175,000 |
| 1984/11/13 | 358 | 360 | 358 | 360 | 80,000 |
| 1984/11/12 | 359 | 361 | 357 | 357 | 41,000 |
| 1984/11/09 | 360 | 360 | 355 | 359 | 43,000 |
| 1984/11/08 | 364 | 364 | 360 | 360 | 41,000 |
| 1984/11/07 | 360 | 365 | 359 | 362 | 62,000 |
| 1984/11/06 | 358 | 360 | 357 | 359 | 42,000 |
| 1984/11/05 | 358 | 358 | 353 | 358 | 51,000 |
| 1984/11/02 | 353 | 358 | 353 | 354 | 136,000 |
| 1984/11/01 | 359 | 360 | 345 | 350 | 134,000 |
| 1984/10/31 | 359 | 359 | 358 | 358 | 55,000 |
| 1984/10/30 | 360 | 362 | 359 | 360 | 114,000 |
| 1984/10/29 | 359 | 360 | 357 | 360 | 94,000 |
| 1984/10/27 | 360 | 364 | 360 | 360 | 99,000 |
| 1984/10/26 | 361 | 375 | 361 | 368 | 474,000 |
| 1984/10/25 | 350 | 360 | 350 | 360 | 372,000 |
| 1984/10/24 | 348 | 350 | 345 | 345 | 30,000 |
| 1984/10/23 | 350 | 350 | 350 | 350 | 45,000 |
| 1984/10/22 | 349 | 350 | 341 | 350 | 9,000 |
| 1984/10/20 | 341 | 350 | 341 | 350 | 14,000 |
| 1984/10/19 | 343 | 343 | 341 | 341 | 9,000 |
| 1984/10/18 | 350 | 350 | 341 | 348 | 57,000 |
| 1984/10/17 | 359 | 359 | 355 | 355 | 89,000 |
| 1984/10/16 | 348 | 360 | 346 | 360 | 89,000 |
| 1984/10/15 | 346 | 346 | 342 | 342 | 31,000 |
| 1984/10/12 | 353 | 354 | 346 | 348 | 149,000 |
| 1984/10/11 | 348 | 360 | 345 | 351 | 494,000 |
| 1984/10/09 | 336 | 348 | 336 | 348 | 120,000 |
| 1984/10/08 | 331 | 340 | 330 | 335 | 158,000 |
| 1984/10/06 | 330 | 331 | 330 | 331 | 53,000 |
| 1984/10/05 | 326 | 330 | 325 | 326 | 8,000 |
| 1984/10/04 | 325 | 326 | 325 | 326 | 8,000 |
| 1984/10/03 | 322 | 326 | 322 | 326 | 6,000 |
| 1984/10/02 | 324 | 324 | 320 | 321 | 11,000 |
| 1984/10/01 | 325 | 325 | 325 | 325 | 18,000 |
| 1984/09/29 | 326 | 326 | 325 | 325 | 5,000 |
| 1984/09/28 | 325 | 328 | 324 | 324 | 14,000 |
| 1984/09/27 | 329 | 330 | 329 | 329 | 12,000 |
| 1984/09/26 | 328 | 330 | 328 | 329 | 13,000 |
| 1984/09/25 | 328 | 330 | 327 | 327 | 33,000 |
| 1984/09/21 | 330 | 330 | 328 | 330 | 20,000 |
| 1984/09/20 | 330 | 330 | 328 | 330 | 31,000 |
| 1984/09/19 | 330 | 332 | 330 | 330 | 38,000 |
| 1984/09/18 | 330 | 332 | 328 | 328 | 44,000 |
| 1984/09/17 | 330 | 330 | 328 | 330 | 29,000 |
| 1984/09/14 | 330 | 330 | 329 | 330 | 26,000 |
| 1984/09/13 | 331 | 331 | 330 | 331 | 10,000 |
| 1984/09/12 | 330 | 330 | 328 | 328 | 14,000 |
| 1984/09/11 | 328 | 330 | 328 | 330 | 3,000 |
| 1984/09/10 | 326 | 326 | 326 | 326 | 10,000 |
| 1984/09/07 | 336 | 336 | 326 | 326 | 33,000 |
| 1984/09/06 | 346 | 346 | 336 | 336 | 30,000 |
| 1984/09/05 | 356 | 356 | 350 | 350 | 79,000 |
| 1984/09/04 | 338 | 350 | 336 | 346 | 96,000 |
| 1984/09/03 | 337 | 340 | 336 | 336 | 15,000 |
| 1984/09/01 | 337 | 338 | 336 | 336 | 19,000 |
| 1984/08/31 | 336 | 336 | 336 | 336 | 3,000 |
| 1984/08/30 | 340 | 340 | 336 | 336 | 29,000 |
| 1984/08/29 | 332 | 340 | 332 | 338 | 41,000 |
| 1984/08/28 | 326 | 326 | 326 | 326 | 5,000 |
| 1984/08/27 | 330 | 330 | 328 | 328 | 11,000 |
| 1984/08/25 | 330 | 333 | 325 | 325 | 5,000 |
| 1984/08/24 | 330 | 331 | 330 | 330 | 19,000 |
| 1984/08/23 | 336 | 336 | 330 | 330 | 23,000 |
| 1984/08/22 | 335 | 337 | 333 | 333 | 21,000 |
| 1984/08/21 | 334 | 334 | 332 | 333 | 15,000 |
| 1984/08/20 | 337 | 337 | 336 | 336 | 3,000 |
| 1984/08/18 | 336 | 336 | 335 | 335 | 4,000 |
| 1984/08/17 | 335 | 335 | 333 | 333 | 14,000 |
| 1984/08/16 | 332 | 333 | 332 | 333 | 5,000 |
| 1984/08/15 | 331 | 331 | 331 | 331 | 5,000 |
| 1984/08/14 | 331 | 331 | 331 | 331 | 2,000 |
| 1984/08/13 | 331 | 331 | 331 | 331 | 16,000 |
| 1984/08/10 | 339 | 339 | 330 | 330 | 31,000 |
| 1984/08/09 | 335 | 340 | 332 | 340 | 17,000 |
| 1984/08/08 | 339 | 339 | 330 | 330 | 10,000 |
| 1984/08/07 | 341 | 341 | 339 | 339 | 8,000 |
| 1984/08/06 | 340 | 340 | 340 | 340 | 8,000 |
| 1984/08/04 | 331 | 331 | 331 | 331 | 11,000 |
| 1984/08/03 | 330 | 335 | 328 | 330 | 9,000 |
| 1984/08/02 | 325 | 325 | 325 | 325 | 8,000 |
| 1984/08/01 | 325 | 325 | 324 | 324 | 5,000 |
| 1984/07/31 | 325 | 330 | 325 | 330 | 10,000 |
| 1984/07/30 | 325 | 330 | 325 | 325 | 14,000 |
| 1984/07/28 | 330 | 330 | 330 | 330 | 6,000 |
| 1984/07/27 | 330 | 330 | 330 | 330 | 13,000 |
| 1984/07/26 | 326 | 330 | 326 | 330 | 28,000 |
| 1984/07/25 | 328 | 328 | 321 | 321 | 5,000 |
| 1984/07/24 | 330 | 330 | 329 | 329 | 4,000 |
| 1984/07/23 | 335 | 335 | 330 | 330 | 9,000 |
| 1984/07/21 | 335 | 340 | 335 | 340 | 6,000 |
| 1984/07/20 | 340 | 340 | 335 | 336 | 7,000 |
| 1984/07/19 | 336 | 345 | 336 | 340 | 17,000 |
| 1984/07/18 | 340 | 340 | 335 | 335 | 17,000 |
| 1984/07/17 | 334 | 334 | 334 | 334 | 7,000 |
| 1984/07/16 | 328 | 329 | 321 | 321 | 12,000 |
| 1984/07/13 | 336 | 336 | 330 | 330 | 14,000 |
| 1984/07/12 | 340 | 342 | 333 | 333 | 52,000 |
| 1984/07/11 | 345 | 347 | 343 | 343 | 12,000 |
| 1984/07/10 | 340 | 341 | 338 | 341 | 18,000 |
| 1984/07/09 | 339 | 339 | 338 | 338 | 8,000 |
| 1984/07/07 | 338 | 338 | 338 | 338 | 9,000 |
| 1984/07/06 | 337 | 338 | 331 | 332 | 19,000 |
| 1984/07/05 | 330 | 335 | 330 | 335 | 15,000 |
| 1984/07/04 | 335 | 335 | 330 | 330 | 16,000 |
| 1984/07/03 | 333 | 335 | 330 | 330 | 21,000 |
| 1984/07/02 | 330 | 330 | 330 | 330 | 14,000 |
| 1984/06/30 | 335 | 335 | 335 | 335 | 4,000 |
| 1984/06/29 | 335 | 335 | 325 | 325 | 40,000 |
| 1984/06/28 | 334 | 340 | 330 | 330 | 22,000 |
| 1984/06/27 | 328 | 335 | 325 | 335 | 25,000 |
| 1984/06/26 | 329 | 330 | 329 | 330 | 11,000 |
| 1984/06/25 | 328 | 328 | 328 | 328 | 2,000 |
| 1984/06/23 | 325 | 325 | 325 | 325 | 6,000 |
| 1984/06/22 | 325 | 326 | 320 | 325 | 26,000 |
| 1984/06/21 | 322 | 322 | 322 | 322 | 38,000 |
| 1984/06/20 | 330 | 331 | 330 | 331 | 10,000 |
| 1984/06/19 | 335 | 335 | 330 | 330 | 8,000 |
| 1984/06/18 | 330 | 331 | 325 | 330 | 30,000 |
| 1984/06/16 | 330 | 330 | 330 | 330 | 6,000 |
| 1984/06/15 | 335 | 335 | 330 | 330 | 12,000 |
| 1984/06/14 | 338 | 338 | 335 | 335 | 20,000 |
| 1984/06/13 | 335 | 338 | 335 | 338 | 10,000 |
| 1984/06/11 | 340 | 340 | 335 | 335 | 43,000 |
| 1984/06/08 | 338 | 338 | 330 | 335 | 31,000 |
| 1984/06/07 | 338 | 338 | 335 | 337 | 24,000 |
| 1984/06/05 | 341 | 348 | 341 | 342 | 24,000 |
| 1984/06/04 | 340 | 340 | 340 | 340 | 8,000 |
| 1984/06/02 | 339 | 339 | 337 | 339 | 14,000 |
| 1984/06/01 | 340 | 340 | 335 | 339 | 21,000 |
| 1984/05/31 | 345 | 345 | 340 | 340 | 7,000 |
| 1984/05/30 | 346 | 349 | 343 | 345 | 10,000 |
| 1984/05/29 | 350 | 350 | 345 | 350 | 59,000 |
| 1984/05/28 | 349 | 349 | 345 | 345 | 14,000 |
| 1984/05/26 | 350 | 350 | 349 | 350 | 12,000 |
| 1984/05/25 | 345 | 350 | 345 | 348 | 19,000 |
| 1984/05/24 | 335 | 345 | 335 | 345 | 16,000 |
| 1984/05/23 | 340 | 340 | 335 | 335 | 29,000 |
| 1984/05/22 | 343 | 345 | 341 | 341 | 37,000 |
| 1984/05/21 | 343 | 347 | 342 | 347 | 13,000 |
| 1984/05/19 | 345 | 345 | 341 | 341 | 10,000 |
| 1984/05/18 | 350 | 351 | 350 | 350 | 52,000 |
| 1984/05/17 | 362 | 365 | 360 | 365 | 88,000 |
| 1984/05/16 | 359 | 365 | 359 | 363 | 32,000 |
| 1984/05/15 | 353 | 360 | 350 | 360 | 35,000 |
| 1984/05/14 | 370 | 370 | 368 | 368 | 12,000 |
| 1984/05/11 | 371 | 380 | 370 | 372 | 42,000 |
| 1984/05/10 | 380 | 381 | 370 | 370 | 234,000 |
| 1984/05/09 | 379 | 380 | 370 | 380 | 247,000 |
| 1984/05/08 | 377 | 379 | 375 | 377 | 99,000 |
| 1984/05/07 | 380 | 384 | 375 | 377 | 113,000 |
| 1984/05/04 | 368 | 385 | 368 | 385 | 581,000 |
| 1984/05/02 | 355 | 363 | 355 | 363 | 174,000 |
| 1984/05/01 | 359 | 360 | 355 | 355 | 18,000 |
| 1984/04/28 | 358 | 360 | 355 | 360 | 39,000 |
| 1984/04/27 | 352 | 360 | 351 | 359 | 83,000 |
| 1984/04/26 | 352 | 352 | 347 | 348 | 36,000 |
| 1984/04/25 | 347 | 347 | 345 | 347 | 31,000 |
| 1984/04/24 | 358 | 358 | 350 | 358 | 58,000 |
| 1984/04/23 | 357 | 357 | 355 | 356 | 35,000 |
| 1984/04/21 | 352 | 358 | 350 | 358 | 28,000 |
| 1984/04/20 | 353 | 355 | 347 | 347 | 29,000 |
| 1984/04/19 | 358 | 358 | 347 | 347 | 66,000 |
| 1984/04/18 | 358 | 358 | 353 | 358 | 45,000 |
| 1984/04/17 | 362 | 363 | 355 | 358 | 78,000 |
| 1984/04/16 | 360 | 363 | 358 | 363 | 149,000 |
| 1984/04/13 | 350 | 359 | 347 | 353 | 104,000 |
| 1984/04/12 | 351 | 351 | 346 | 347 | 34,000 |
| 1984/04/11 | 360 | 363 | 348 | 348 | 271,000 |
| 1984/04/10 | 364 | 367 | 356 | 357 | 459,000 |
| 1984/04/09 | 350 | 355 | 343 | 351 | 246,000 |
| 1984/04/07 | 349 | 349 | 349 | 349 | 58,000 |
| 1984/04/06 | 346 | 346 | 341 | 341 | 243,000 |
| 1984/04/05 | 331 | 352 | 331 | 341 | 310,000 |
| 1984/04/04 | 330 | 330 | 325 | 330 | 30,000 |
| 1984/04/03 | 335 | 335 | 330 | 330 | 20,000 |
| 1984/04/02 | 327 | 328 | 325 | 325 | 48,000 |
| 1984/03/31 | 330 | 330 | 325 | 325 | 15,000 |
| 1984/03/30 | 326 | 336 | 326 | 335 | 19,000 |
| 1984/03/29 | 337 | 340 | 325 | 325 | 105,000 |
| 1984/03/28 | 339 | 339 | 325 | 338 | 124,000 |
| 1984/03/27 | 326 | 335 | 325 | 335 | 64,000 |
| 1984/03/26 | 327 | 330 | 325 | 325 | 61,000 |
| 1984/03/24 | 323 | 330 | 323 | 326 | 36,000 |
| 1984/03/23 | 313 | 325 | 313 | 324 | 198,000 |
| 1984/03/22 | 320 | 320 | 310 | 310 | 83,000 |
| 1984/03/21 | 328 | 328 | 320 | 320 | 46,000 |
| 1984/03/19 | 330 | 334 | 327 | 328 | 58,000 |
| 1984/03/17 | 335 | 335 | 325 | 325 | 23,000 |
| 1984/03/16 | 320 | 339 | 320 | 335 | 206,000 |
| 1984/03/15 | 315 | 319 | 309 | 319 | 253,000 |
| 1984/03/14 | 315 | 315 | 313 | 315 | 49,000 |
| 1984/03/13 | 313 | 315 | 313 | 314 | 32,000 |
| 1984/03/12 | 314 | 315 | 314 | 315 | 20,000 |
| 1984/03/09 | 313 | 313 | 313 | 313 | 37,000 |
| 1984/03/08 | 314 | 315 | 314 | 315 | 4,000 |
| 1984/03/07 | 315 | 315 | 313 | 315 | 25,000 |
| 1984/03/06 | 315 | 315 | 313 | 313 | 17,000 |
| 1984/03/05 | 310 | 310 | 309 | 310 | 30,000 |
| 1984/03/03 | 310 | 310 | 308 | 308 | 37,000 |
| 1984/03/02 | 310 | 310 | 310 | 310 | 72,000 |
| 1984/03/01 | 310 | 319 | 310 | 310 | 46,000 |
| 1984/02/29 | 302 | 319 | 302 | 317 | 75,000 |
| 1984/02/28 | 300 | 302 | 300 | 302 | 38,000 |
| 1984/02/27 | 300 | 300 | 286 | 300 | 56,000 |
| 1984/02/25 | 303 | 303 | 301 | 301 | 17,000 |
| 1984/02/24 | 305 | 308 | 303 | 303 | 16,000 |
| 1984/02/23 | 305 | 306 | 303 | 305 | 51,000 |
| 1984/02/22 | 303 | 305 | 303 | 305 | 6,000 |
| 1984/02/21 | 302 | 305 | 302 | 305 | 14,000 |
| 1984/02/20 | 303 | 303 | 299 | 300 | 13,000 |
| 1984/02/18 | 300 | 300 | 300 | 300 | 10,000 |
| 1984/02/17 | 305 | 305 | 299 | 299 | 82,000 |
| 1984/02/16 | 306 | 310 | 306 | 310 | 11,000 |
| 1984/02/15 | 301 | 310 | 300 | 310 | 31,000 |
| 1984/02/14 | 303 | 306 | 303 | 306 | 4,000 |
| 1984/02/13 | 300 | 300 | 299 | 300 | 26,000 |
| 1984/02/10 | 312 | 312 | 299 | 299 | 29,000 |
| 1984/02/09 | 319 | 319 | 308 | 308 | 21,000 |
| 1984/02/08 | 311 | 320 | 311 | 320 | 52,000 |
| 1984/02/07 | 310 | 315 | 310 | 311 | 22,000 |
| 1984/02/06 | 315 | 315 | 310 | 310 | 30,000 |
| 1984/02/04 | 318 | 318 | 315 | 315 | 29,000 |
| 1984/02/03 | 312 | 320 | 312 | 320 | 72,000 |
| 1984/02/02 | 312 | 312 | 311 | 311 | 44,000 |
| 1984/02/01 | 312 | 313 | 312 | 312 | 31,000 |
| 1984/01/31 | 312 | 313 | 312 | 312 | 19,000 |
| 1984/01/30 | 314 | 319 | 311 | 312 | 13,000 |
| 1984/01/28 | 312 | 313 | 311 | 311 | 21,000 |
| 1984/01/27 | 311 | 313 | 311 | 313 | 72,000 |
| 1984/01/26 | 315 | 315 | 311 | 313 | 38,000 |
| 1984/01/25 | 315 | 319 | 315 | 319 | 17,000 |
| 1984/01/24 | 313 | 320 | 312 | 313 | 10,000 |
| 1984/01/23 | 315 | 315 | 312 | 312 | 24,000 |
| 1984/01/21 | 311 | 315 | 310 | 315 | 32,000 |
| 1984/01/20 | 316 | 316 | 313 | 315 | 34,000 |
| 1984/01/19 | 319 | 319 | 313 | 316 | 79,000 |
| 1984/01/18 | 319 | 319 | 318 | 318 | 25,000 |
| 1984/01/17 | 320 | 320 | 318 | 318 | 46,000 |
| 1984/01/13 | 313 | 314 | 313 | 313 | 12,000 |
| 1984/01/12 | 315 | 316 | 311 | 311 | 33,000 |
| 1984/01/11 | 320 | 320 | 315 | 315 | 343,000 |
| 1984/01/10 | 316 | 320 | 316 | 320 | 36,000 |
| 1984/01/09 | 316 | 320 | 315 | 316 | 22,000 |
| 1984/01/07 | 318 | 318 | 310 | 310 | 22,000 |
| 1984/01/06 | 321 | 321 | 320 | 320 | 34,000 |
| 1984/01/05 | 321 | 321 | 321 | 321 | 15,000 |
| 1984/01/04 | 325 | 325 | 322 | 322 | 20,000 |