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 |
---|---|---|---|---|---|
1985/12/28 | 360 | 360 | 360 | 360 | 22,000 |
1985/12/27 | 360 | 361 | 356 | 360 | 38,000 |
1985/12/26 | 365 | 365 | 358 | 358 | 10,000 |
1985/12/25 | 359 | 359 | 350 | 350 | 5,000 |
1985/12/24 | 361 | 361 | 345 | 360 | 19,000 |
1985/12/23 | 368 | 368 | 365 | 365 | 32,000 |
1985/12/21 | 366 | 368 | 366 | 368 | 6,000 |
1985/12/20 | 368 | 370 | 365 | 365 | 27,000 |
1985/12/19 | 368 | 368 | 368 | 368 | 6,000 |
1985/12/18 | 370 | 370 | 368 | 368 | 18,000 |
1985/12/17 | 375 | 375 | 370 | 370 | 101,000 |
1985/12/16 | 365 | 380 | 365 | 370 | 69,000 |
1985/12/13 | 365 | 365 | 365 | 365 | 7,000 |
1985/12/12 | 370 | 370 | 365 | 369 | 61,000 |
1985/12/11 | 373 | 377 | 365 | 365 | 128,000 |
1985/12/10 | 381 | 382 | 360 | 378 | 117,000 |
1985/12/09 | 372 | 384 | 372 | 378 | 230,000 |
1985/12/07 | 362 | 371 | 362 | 367 | 158,000 |
1985/12/06 | 375 | 375 | 360 | 367 | 459,000 |
1985/12/05 | 373 | 376 | 366 | 370 | 94,000 |
1985/12/04 | 366 | 373 | 360 | 370 | 56,000 |
1985/12/03 | 355 | 358 | 350 | 358 | 25,000 |
1985/12/02 | 345 | 355 | 345 | 355 | 9,000 |
1985/11/30 | 351 | 352 | 345 | 345 | 6,000 |
1985/11/29 | 345 | 350 | 345 | 350 | 10,000 |
1985/11/28 | 355 | 355 | 345 | 345 | 11,000 |
1985/11/27 | 345 | 345 | 341 | 345 | 96,000 |
1985/11/26 | 360 | 360 | 345 | 345 | 15,000 |
1985/11/25 | 350 | 350 | 350 | 350 | 20,000 |
1985/11/22 | 347 | 347 | 347 | 347 | 2,000 |
1985/11/21 | 347 | 347 | 345 | 347 | 6,000 |
1985/11/20 | 347 | 347 | 345 | 345 | 43,000 |
1985/11/19 | 345 | 345 | 345 | 345 | 6,000 |
1985/11/16 | 346 | 346 | 345 | 345 | 11,000 |
1985/11/15 | 346 | 346 | 346 | 346 | 30,000 |
1985/11/14 | 346 | 346 | 346 | 346 | 7,000 |
1985/11/13 | 350 | 350 | 348 | 348 | 13,000 |
1985/11/12 | 350 | 350 | 350 | 350 | 15,000 |
1985/11/11 | 355 | 355 | 350 | 350 | 14,000 |
1985/11/08 | 355 | 355 | 352 | 352 | 13,000 |
1985/11/07 | 355 | 355 | 355 | 355 | 6,000 |
1985/11/06 | 355 | 355 | 350 | 350 | 16,000 |
1985/11/01 | 355 | 364 | 355 | 360 | 58,000 |
1985/10/31 | 373 | 373 | 360 | 360 | 92,000 |
1985/10/30 | 366 | 370 | 366 | 370 | 32,000 |
1985/10/29 | 361 | 361 | 361 | 361 | 5,000 |
1985/10/28 | 373 | 373 | 368 | 368 | 4,000 |
1985/10/26 | 366 | 366 | 365 | 365 | 8,000 |
1985/10/25 | 365 | 371 | 365 | 365 | 53,000 |
1985/10/24 | 365 | 374 | 365 | 370 | 34,000 |
1985/10/23 | 371 | 371 | 371 | 371 | 1,000 |
1985/10/22 | 365 | 375 | 365 | 372 | 27,000 |
1985/10/21 | 368 | 368 | 368 | 368 | 2,000 |
1985/10/19 | 368 | 368 | 368 | 368 | 6,000 |
1985/10/18 | 365 | 370 | 365 | 368 | 7,000 |
1985/10/17 | 374 | 374 | 365 | 365 | 13,000 |
1985/10/16 | 370 | 375 | 365 | 375 | 31,000 |
1985/10/15 | 365 | 370 | 360 | 360 | 14,000 |
1985/10/14 | 365 | 370 | 360 | 370 | 11,000 |
1985/10/11 | 365 | 370 | 365 | 370 | 5,000 |
1985/10/09 | 365 | 380 | 365 | 375 | 52,000 |
1985/10/08 | 362 | 362 | 357 | 357 | 5,000 |
1985/10/07 | 363 | 363 | 361 | 361 | 16,000 |
1985/10/05 | 365 | 365 | 361 | 361 | 5,000 |
1985/10/04 | 361 | 365 | 361 | 361 | 9,000 |
1985/10/03 | 355 | 365 | 355 | 365 | 11,000 |
1985/10/02 | 360 | 360 | 355 | 360 | 3,000 |
1985/10/01 | 360 | 360 | 355 | 360 | 45,000 |
1985/09/30 | 360 | 365 | 360 | 365 | 19,000 |
1985/09/28 | 355 | 360 | 355 | 360 | 10,000 |
1985/09/27 | 368 | 370 | 360 | 360 | 83,000 |
1985/09/26 | 355 | 370 | 350 | 370 | 97,000 |
1985/09/26 | 1 -> 1.05 分割 | ||||
1985/09/25 | 362 | 365 | 356 | 356 | 99,000 |
1985/09/24 | 379 | 379 | 360 | 360 | 49,000 |
1985/09/21 | 380 | 380 | 379 | 379 | 10,000 |
1985/09/20 | 385 | 385 | 379 | 380 | 33,000 |
1985/09/19 | 387 | 387 | 375 | 386 | 14,000 |
1985/09/18 | 388 | 388 | 385 | 387 | 32,000 |
1985/09/17 | 391 | 391 | 380 | 385 | 120,000 |
1985/09/13 | 390 | 390 | 388 | 390 | 63,000 |
1985/09/12 | 393 | 394 | 387 | 390 | 45,000 |
1985/09/11 | 386 | 390 | 385 | 390 | 71,000 |
1985/09/10 | 385 | 385 | 380 | 385 | 22,000 |
1985/09/09 | 388 | 388 | 380 | 385 | 15,000 |
1985/09/07 | 385 | 385 | 375 | 380 | 28,000 |
1985/09/06 | 383 | 389 | 383 | 389 | 7,000 |
1985/09/05 | 382 | 383 | 382 | 382 | 8,000 |
1985/09/04 | 385 | 390 | 385 | 390 | 20,000 |
1985/09/03 | 383 | 388 | 383 | 388 | 16,000 |
1985/09/02 | 386 | 389 | 385 | 389 | 33,000 |
1985/08/31 | 385 | 389 | 385 | 385 | 7,000 |
1985/08/30 | 385 | 389 | 385 | 389 | 12,000 |
1985/08/29 | 383 | 385 | 383 | 385 | 10,000 |
1985/08/28 | 387 | 388 | 378 | 383 | 10,000 |
1985/08/27 | 380 | 389 | 375 | 389 | 59,000 |
1985/08/24 | 369 | 369 | 362 | 362 | 70,000 |
1985/08/23 | 369 | 369 | 358 | 363 | 9,000 |
1985/08/22 | 360 | 365 | 359 | 365 | 18,000 |
1985/08/21 | 360 | 360 | 358 | 358 | 8,000 |
1985/08/20 | 360 | 360 | 360 | 360 | 24,000 |
1985/08/19 | 365 | 365 | 360 | 360 | 10,000 |
1985/08/17 | 366 | 366 | 365 | 365 | 4,000 |
1985/08/16 | 365 | 365 | 365 | 365 | 3,000 |
1985/08/15 | 365 | 365 | 362 | 365 | 15,000 |
1985/08/14 | 371 | 371 | 362 | 362 | 45,000 |
1985/08/13 | 368 | 368 | 366 | 366 | 13,000 |
1985/08/12 | 371 | 371 | 368 | 368 | 3,000 |
1985/08/09 | 366 | 367 | 365 | 367 | 53,000 |
1985/08/08 | 365 | 365 | 365 | 365 | 4,000 |
1985/08/07 | 365 | 369 | 365 | 365 | 3,000 |
1985/08/06 | 370 | 370 | 361 | 361 | 10,000 |
1985/08/05 | 370 | 370 | 365 | 365 | 3,000 |
1985/08/03 | 371 | 371 | 371 | 371 | 4,000 |
1985/08/02 | 365 | 365 | 365 | 365 | 4,000 |
1985/08/01 | 360 | 360 | 360 | 360 | 13,000 |
1985/07/31 | 365 | 370 | 365 | 365 | 12,000 |
1985/07/30 | 371 | 371 | 365 | 365 | 2,000 |
1985/07/29 | 361 | 371 | 360 | 370 | 49,000 |
1985/07/27 | 370 | 370 | 365 | 365 | 14,000 |
1985/07/26 | 371 | 371 | 365 | 365 | 34,000 |
1985/07/25 | 371 | 371 | 370 | 370 | 68,000 |
1985/07/24 | 373 | 380 | 373 | 376 | 7,000 |
1985/07/23 | 372 | 372 | 371 | 371 | 43,000 |
1985/07/22 | 370 | 373 | 370 | 371 | 32,000 |
1985/07/20 | 376 | 381 | 375 | 375 | 81,000 |
1985/07/19 | 382 | 382 | 375 | 381 | 46,000 |
1985/07/18 | 385 | 385 | 377 | 377 | 28,000 |
1985/07/17 | 372 | 390 | 370 | 372 | 82,000 |
1985/07/16 | 380 | 380 | 372 | 372 | 16,000 |
1985/07/15 | 371 | 372 | 370 | 370 | 42,000 |
1985/07/12 | 373 | 378 | 370 | 370 | 72,000 |
1985/07/11 | 375 | 375 | 370 | 370 | 44,000 |
1985/07/10 | 400 | 405 | 391 | 399 | 75,000 |
1985/07/09 | 405 | 412 | 405 | 405 | 68,000 |
1985/07/08 | 405 | 418 | 405 | 418 | 114,000 |
1985/07/06 | 419 | 419 | 411 | 415 | 120,000 |
1985/07/05 | 418 | 419 | 402 | 419 | 345,000 |
1985/07/04 | 410 | 420 | 407 | 415 | 514,000 |
1985/07/03 | 414 | 414 | 400 | 410 | 351,000 |
1985/07/02 | 410 | 420 | 408 | 410 | 1,673,000 |
1985/07/01 | 390 | 400 | 384 | 400 | 383,000 |
1985/06/29 | 395 | 395 | 385 | 388 | 205,000 |
1985/06/28 | 381 | 395 | 378 | 390 | 471,000 |
1985/06/27 | 376 | 388 | 375 | 388 | 188,000 |
1985/06/26 | 370 | 374 | 370 | 371 | 72,000 |
1985/06/25 | 374 | 376 | 360 | 360 | 31,000 |
1985/06/24 | 365 | 378 | 362 | 376 | 43,000 |
1985/06/22 | 361 | 361 | 360 | 360 | 17,000 |
1985/06/21 | 362 | 362 | 360 | 360 | 26,000 |
1985/06/20 | 370 | 370 | 360 | 360 | 32,000 |
1985/06/19 | 370 | 370 | 365 | 370 | 39,000 |
1985/06/18 | 373 | 375 | 366 | 366 | 51,000 |
1985/06/17 | 380 | 380 | 370 | 371 | 62,000 |
1985/06/15 | 374 | 378 | 368 | 378 | 181,000 |
1985/06/14 | 364 | 374 | 362 | 370 | 49,000 |
1985/06/13 | 347 | 358 | 345 | 352 | 85,000 |
1985/06/12 | 346 | 346 | 346 | 346 | 7,000 |
1985/06/11 | 355 | 357 | 350 | 350 | 18,000 |
1985/06/10 | 348 | 354 | 346 | 354 | 25,000 |
1985/06/07 | 350 | 350 | 345 | 345 | 25,000 |
1985/06/06 | 350 | 350 | 349 | 349 | 27,000 |
1985/06/05 | 352 | 352 | 352 | 352 | 3,000 |
1985/06/04 | 360 | 360 | 350 | 350 | 28,000 |
1985/06/03 | 368 | 368 | 355 | 356 | 33,000 |
1985/06/01 | 370 | 371 | 366 | 366 | 25,000 |
1985/05/31 | 370 | 370 | 370 | 370 | 2,000 |
1985/05/30 | 370 | 370 | 370 | 370 | 3,000 |
1985/05/29 | 367 | 375 | 367 | 375 | 25,000 |
1985/05/28 | 365 | 369 | 365 | 365 | 17,000 |
1985/05/27 | 365 | 370 | 365 | 370 | 41,000 |
1985/05/25 | 366 | 366 | 362 | 365 | 42,000 |
1985/05/24 | 366 | 370 | 365 | 365 | 76,000 |
1985/05/23 | 361 | 362 | 360 | 361 | 33,000 |
1985/05/22 | 370 | 370 | 365 | 370 | 57,000 |
1985/05/21 | 379 | 380 | 370 | 370 | 48,000 |
1985/05/20 | 366 | 375 | 365 | 375 | 102,000 |
1985/05/18 | 365 | 365 | 365 | 365 | 4,000 |
1985/05/17 | 365 | 365 | 365 | 365 | 25,000 |
1985/05/16 | 365 | 365 | 365 | 365 | 25,000 |
1985/05/15 | 365 | 370 | 365 | 370 | 21,000 |
1985/05/14 | 367 | 370 | 366 | 370 | 9,000 |
1985/05/13 | 365 | 366 | 365 | 366 | 10,000 |
1985/05/10 | 380 | 380 | 380 | 380 | 10,000 |
1985/05/09 | 366 | 370 | 365 | 370 | 34,000 |
1985/05/08 | 370 | 370 | 365 | 365 | 9,000 |
1985/05/07 | 375 | 379 | 375 | 375 | 12,000 |
1985/05/04 | 385 | 385 | 381 | 381 | 18,000 |
1985/05/02 | 375 | 395 | 371 | 385 | 89,000 |
1985/05/01 | 375 | 380 | 370 | 370 | 113,000 |
1985/04/30 | 370 | 375 | 370 | 375 | 6,000 |
1985/04/27 | 380 | 380 | 375 | 375 | 18,000 |
1985/04/26 | 375 | 384 | 375 | 376 | 92,000 |
1985/04/25 | 364 | 370 | 360 | 370 | 26,000 |
1985/04/24 | 365 | 365 | 365 | 365 | 49,000 |
1985/04/23 | 371 | 380 | 371 | 380 | 92,000 |
1985/04/22 | 370 | 373 | 368 | 373 | 11,000 |
1985/04/20 | 367 | 370 | 364 | 370 | 24,000 |
1985/04/19 | 361 | 365 | 360 | 364 | 110,000 |
1985/04/18 | 375 | 375 | 360 | 360 | 44,000 |
1985/04/17 | 378 | 380 | 355 | 355 | 109,000 |
1985/04/16 | 390 | 391 | 375 | 388 | 293,000 |
1985/04/15 | 390 | 393 | 386 | 391 | 72,000 |
1985/04/12 | 400 | 405 | 390 | 395 | 409,000 |
1985/04/11 | 382 | 408 | 375 | 408 | 578,000 |
1985/04/10 | 366 | 387 | 366 | 387 | 365,000 |
1985/04/09 | 370 | 375 | 367 | 367 | 90,000 |
1985/04/08 | 369 | 370 | 366 | 370 | 113,000 |
1985/04/06 | 367 | 368 | 365 | 365 | 99,000 |
1985/04/05 | 357 | 365 | 355 | 365 | 56,000 |
1985/04/04 | 357 | 357 | 355 | 355 | 28,000 |
1985/04/02 | 356 | 360 | 356 | 357 | 89,000 |
1985/04/01 | 370 | 370 | 360 | 366 | 41,000 |
1985/03/30 | 350 | 370 | 350 | 370 | 49,000 |
1985/03/29 | 365 | 365 | 350 | 350 | 105,000 |
1985/03/28 | 361 | 362 | 360 | 360 | 24,000 |
1985/03/27 | 357 | 360 | 357 | 360 | 43,000 |
1985/03/26 | 365 | 368 | 365 | 365 | 50,000 |
1985/03/25 | 365 | 370 | 365 | 365 | 74,000 |
1985/03/23 | 370 | 372 | 365 | 365 | 186,000 |
1985/03/22 | 370 | 373 | 370 | 372 | 276,000 |
1985/03/20 | 371 | 371 | 364 | 370 | 287,000 |
1985/03/19 | 363 | 374 | 363 | 371 | 985,000 |
1985/03/18 | 357 | 364 | 357 | 362 | 135,000 |
1985/03/16 | 355 | 355 | 354 | 355 | 77,000 |
1985/03/15 | 354 | 355 | 345 | 355 | 51,000 |
1985/03/14 | 357 | 359 | 354 | 355 | 88,000 |
1985/03/13 | 344 | 360 | 342 | 360 | 52,000 |
1985/03/12 | 342 | 342 | 342 | 342 | 2,000 |
1985/03/11 | 342 | 342 | 340 | 340 | 21,000 |
1985/03/08 | 355 | 355 | 340 | 340 | 48,000 |
1985/03/07 | 345 | 345 | 343 | 343 | 11,000 |
1985/03/06 | 345 | 345 | 342 | 342 | 14,000 |
1985/03/05 | 350 | 350 | 345 | 350 | 32,000 |
1985/03/04 | 351 | 353 | 350 | 353 | 15,000 |
1985/03/02 | 347 | 355 | 347 | 349 | 31,000 |
1985/03/01 | 346 | 346 | 344 | 344 | 16,000 |
1985/02/28 | 344 | 347 | 340 | 347 | 31,000 |
1985/02/27 | 345 | 345 | 342 | 345 | 28,000 |
1985/02/26 | 354 | 354 | 350 | 350 | 7,000 |
1985/02/25 | 354 | 359 | 354 | 359 | 41,000 |
1985/02/23 | 351 | 355 | 351 | 355 | 9,000 |
1985/02/22 | 353 | 353 | 349 | 349 | 33,000 |
1985/02/21 | 349 | 349 | 349 | 349 | 10,000 |
1985/02/20 | 353 | 359 | 353 | 359 | 5,000 |
1985/02/19 | 350 | 350 | 350 | 350 | 46,000 |
1985/02/18 | 364 | 364 | 364 | 364 | 1,000 |
1985/02/16 | 363 | 365 | 361 | 365 | 52,000 |
1985/02/15 | 364 | 364 | 355 | 360 | 75,000 |
1985/02/14 | 350 | 361 | 350 | 360 | 77,000 |
1985/02/13 | 350 | 350 | 350 | 350 | 19,000 |
1985/02/12 | 355 | 355 | 350 | 350 | 25,000 |
1985/02/08 | 347 | 355 | 345 | 349 | 112,000 |
1985/02/07 | 350 | 350 | 347 | 347 | 23,000 |
1985/02/06 | 350 | 355 | 347 | 347 | 42,000 |
1985/02/05 | 360 | 360 | 355 | 355 | 38,000 |
1985/02/04 | 354 | 365 | 350 | 360 | 29,000 |
1985/02/02 | 347 | 350 | 347 | 350 | 20,000 |
1985/02/01 | 350 | 350 | 346 | 346 | 36,000 |
1985/01/31 | 350 | 354 | 350 | 350 | 13,000 |
1985/01/30 | 347 | 350 | 345 | 350 | 63,000 |
1985/01/29 | 349 | 350 | 345 | 346 | 33,000 |
1985/01/28 | 355 | 355 | 350 | 351 | 10,000 |
1985/01/26 | 350 | 350 | 350 | 350 | 30,000 |
1985/01/25 | 354 | 355 | 345 | 345 | 63,000 |
1985/01/24 | 355 | 355 | 355 | 355 | 19,000 |
1985/01/23 | 369 | 369 | 369 | 369 | 30,000 |
1985/01/22 | 369 | 370 | 355 | 355 | 85,000 |
1985/01/21 | 356 | 369 | 356 | 368 | 34,000 |
1985/01/19 | 355 | 355 | 355 | 355 | 8,000 |
1985/01/18 | 364 | 364 | 356 | 357 | 20,000 |
1985/01/17 | 355 | 370 | 355 | 368 | 65,000 |
1985/01/16 | 345 | 347 | 345 | 346 | 23,000 |
1985/01/14 | 351 | 351 | 345 | 345 | 23,000 |
1985/01/11 | 351 | 351 | 351 | 351 | 37,000 |
1985/01/10 | 358 | 359 | 357 | 358 | 33,000 |
1985/01/09 | 357 | 360 | 348 | 360 | 48,000 |
1985/01/08 | 375 | 375 | 362 | 362 | 243,000 |
1985/01/07 | 370 | 370 | 370 | 370 | 50,000 |
1985/01/05 | 371 | 373 | 368 | 373 | 110,000 |
1985/01/04 | 362 | 372 | 360 | 372 | 93,000 |