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 |
---|---|---|---|---|---|
1988/12/28 | 780 | 780 | 767 | 770 | 134,000 |
1988/12/27 | 790 | 790 | 760 | 770 | 113,000 |
1988/12/26 | 780 | 780 | 755 | 770 | 140,000 |
1988/12/24 | 799 | 799 | 780 | 780 | 86,000 |
1988/12/23 | 790 | 790 | 780 | 790 | 139,000 |
1988/12/22 | 785 | 790 | 782 | 782 | 80,000 |
1988/12/21 | 790 | 790 | 780 | 784 | 109,000 |
1988/12/20 | 795 | 795 | 779 | 780 | 118,000 |
1988/12/19 | 796 | 796 | 791 | 795 | 65,000 |
1988/12/16 | 800 | 805 | 785 | 796 | 237,000 |
1988/12/15 | 820 | 820 | 800 | 800 | 654,000 |
1988/12/14 | 828 | 828 | 812 | 825 | 686,000 |
1988/12/13 | 830 | 840 | 824 | 828 | 131,000 |
1988/12/12 | 846 | 850 | 831 | 831 | 152,000 |
1988/12/09 | 850 | 863 | 837 | 849 | 397,000 |
1988/12/08 | 849 | 850 | 831 | 840 | 188,000 |
1988/12/07 | 869 | 874 | 850 | 850 | 345,000 |
1988/12/06 | 825 | 880 | 825 | 860 | 585,000 |
1988/12/05 | 835 | 835 | 823 | 824 | 158,000 |
1988/12/03 | 845 | 845 | 827 | 830 | 175,000 |
1988/12/02 | 818 | 859 | 815 | 838 | 730,000 |
1988/12/01 | 830 | 839 | 812 | 812 | 478,000 |
1988/11/30 | 765 | 820 | 760 | 820 | 294,000 |
1988/11/29 | 766 | 770 | 760 | 767 | 76,000 |
1988/11/28 | 775 | 777 | 760 | 760 | 244,000 |
1988/11/26 | 766 | 770 | 765 | 765 | 77,000 |
1988/11/25 | 769 | 775 | 757 | 766 | 152,000 |
1988/11/24 | 761 | 780 | 760 | 769 | 109,000 |
1988/11/22 | 772 | 778 | 760 | 767 | 115,000 |
1988/11/21 | 777 | 780 | 762 | 762 | 115,000 |
1988/11/18 | 790 | 792 | 755 | 779 | 441,000 |
1988/11/17 | 720 | 784 | 715 | 771 | 491,000 |
1988/11/16 | 715 | 718 | 702 | 710 | 216,000 |
1988/11/15 | 714 | 720 | 710 | 710 | 76,000 |
1988/11/14 | 710 | 715 | 698 | 715 | 114,000 |
1988/11/11 | 690 | 730 | 690 | 700 | 198,000 |
1988/11/10 | 704 | 704 | 692 | 700 | 134,000 |
1988/11/09 | 697 | 704 | 696 | 704 | 73,000 |
1988/11/08 | 705 | 705 | 695 | 695 | 120,000 |
1988/11/07 | 705 | 710 | 695 | 705 | 80,000 |
1988/11/05 | 702 | 705 | 700 | 705 | 77,000 |
1988/11/04 | 706 | 710 | 695 | 700 | 152,000 |
1988/11/02 | 715 | 715 | 706 | 706 | 134,000 |
1988/11/01 | 716 | 720 | 705 | 705 | 102,000 |
1988/10/31 | 726 | 726 | 715 | 715 | 91,000 |
1988/10/29 | 715 | 720 | 710 | 715 | 54,000 |
1988/10/28 | 712 | 735 | 710 | 720 | 131,000 |
1988/10/27 | 738 | 746 | 700 | 700 | 155,000 |
1988/10/26 | 701 | 740 | 701 | 740 | 122,000 |
1988/10/25 | 700 | 710 | 697 | 709 | 70,000 |
1988/10/24 | 710 | 710 | 695 | 696 | 66,000 |
1988/10/22 | 716 | 719 | 690 | 690 | 27,000 |
1988/10/21 | 672 | 720 | 671 | 720 | 74,000 |
1988/10/20 | 661 | 699 | 660 | 699 | 62,000 |
1988/10/19 | 664 | 669 | 655 | 669 | 82,000 |
1988/10/18 | 691 | 693 | 655 | 662 | 75,000 |
1988/10/17 | 697 | 697 | 690 | 690 | 50,000 |
1988/10/14 | 698 | 699 | 690 | 695 | 70,000 |
1988/10/13 | 700 | 705 | 699 | 699 | 65,000 |
1988/10/12 | 702 | 712 | 698 | 698 | 75,000 |
1988/10/11 | 713 | 719 | 712 | 712 | 30,000 |
1988/10/07 | 698 | 710 | 698 | 710 | 75,000 |
1988/10/06 | 698 | 702 | 696 | 696 | 65,000 |
1988/10/05 | 696 | 701 | 691 | 697 | 66,000 |
1988/10/04 | 712 | 715 | 696 | 705 | 80,000 |
1988/10/03 | 728 | 728 | 710 | 710 | 45,000 |
1988/10/01 | 731 | 731 | 712 | 712 | 49,000 |
1988/09/30 | 708 | 714 | 701 | 701 | 184,000 |
1988/09/29 | 710 | 720 | 705 | 705 | 56,000 |
1988/09/28 | 725 | 730 | 695 | 695 | 119,000 |
1988/09/27 | 722 | 722 | 700 | 718 | 94,000 |
1988/09/26 | 690 | 700 | 681 | 685 | 334,000 |
1988/09/24 | 710 | 710 | 697 | 700 | 165,000 |
1988/09/22 | 735 | 736 | 715 | 715 | 77,000 |
1988/09/21 | 729 | 729 | 715 | 722 | 62,000 |
1988/09/20 | 755 | 755 | 709 | 709 | 122,000 |
1988/09/19 | 771 | 779 | 750 | 755 | 95,000 |
1988/09/16 | 745 | 775 | 745 | 770 | 94,000 |
1988/09/14 | 735 | 750 | 735 | 747 | 93,000 |
1988/09/13 | 727 | 744 | 727 | 733 | 33,000 |
1988/09/12 | 710 | 751 | 710 | 721 | 48,000 |
1988/09/09 | 711 | 720 | 700 | 710 | 84,000 |
1988/09/08 | 710 | 720 | 700 | 720 | 91,000 |
1988/09/07 | 710 | 715 | 700 | 710 | 65,000 |
1988/09/06 | 712 | 720 | 710 | 720 | 85,000 |
1988/09/05 | 720 | 730 | 710 | 730 | 48,000 |
1988/09/03 | 740 | 740 | 729 | 730 | 88,000 |
1988/09/02 | 720 | 730 | 711 | 730 | 93,000 |
1988/09/01 | 736 | 740 | 715 | 730 | 128,000 |
1988/08/31 | 744 | 760 | 741 | 746 | 87,000 |
1988/08/30 | 751 | 756 | 741 | 744 | 92,000 |
1988/08/29 | 769 | 769 | 752 | 767 | 93,000 |
1988/08/27 | 762 | 776 | 762 | 766 | 56,000 |
1988/08/26 | 770 | 770 | 760 | 770 | 146,000 |
1988/08/25 | 799 | 799 | 770 | 770 | 57,000 |
1988/08/24 | 780 | 800 | 772 | 800 | 49,000 |
1988/08/23 | 771 | 780 | 760 | 780 | 159,000 |
1988/08/22 | 771 | 776 | 770 | 771 | 40,000 |
1988/08/19 | 787 | 787 | 770 | 770 | 101,000 |
1988/08/18 | 791 | 797 | 780 | 797 | 99,000 |
1988/08/17 | 800 | 800 | 781 | 797 | 122,000 |
1988/08/16 | 790 | 800 | 790 | 795 | 60,000 |
1988/08/15 | 815 | 815 | 795 | 800 | 39,000 |
1988/08/12 | 796 | 801 | 795 | 795 | 51,000 |
1988/08/11 | 791 | 801 | 791 | 799 | 86,000 |
1988/08/10 | 799 | 809 | 791 | 805 | 114,000 |
1988/08/09 | 800 | 810 | 797 | 800 | 42,000 |
1988/08/08 | 790 | 830 | 785 | 810 | 104,000 |
1988/08/06 | 805 | 811 | 780 | 780 | 88,000 |
1988/08/05 | 821 | 821 | 800 | 801 | 96,000 |
1988/08/04 | 820 | 825 | 810 | 820 | 64,000 |
1988/08/03 | 823 | 830 | 820 | 830 | 72,000 |
1988/08/02 | 826 | 835 | 820 | 830 | 90,000 |
1988/08/01 | 828 | 835 | 818 | 820 | 249,000 |
1988/07/30 | 830 | 830 | 811 | 825 | 63,000 |
1988/07/29 | 833 | 840 | 815 | 839 | 391,000 |
1988/07/28 | 825 | 835 | 825 | 830 | 101,000 |
1988/07/27 | 810 | 810 | 795 | 810 | 124,000 |
1988/07/26 | 791 | 800 | 782 | 783 | 123,000 |
1988/07/25 | 809 | 810 | 792 | 801 | 146,000 |
1988/07/23 | 810 | 815 | 805 | 810 | 102,000 |
1988/07/22 | 845 | 845 | 810 | 810 | 125,000 |
1988/07/21 | 870 | 880 | 830 | 835 | 143,000 |
1988/07/20 | 836 | 870 | 836 | 869 | 80,000 |
1988/07/19 | 858 | 861 | 830 | 832 | 236,000 |
1988/07/18 | 868 | 868 | 856 | 857 | 158,000 |
1988/07/15 | 886 | 891 | 851 | 878 | 244,000 |
1988/07/14 | 899 | 908 | 885 | 885 | 196,000 |
1988/07/13 | 910 | 910 | 881 | 892 | 261,000 |
1988/07/12 | 895 | 920 | 890 | 902 | 215,000 |
1988/07/11 | 886 | 895 | 880 | 890 | 99,000 |
1988/07/08 | 898 | 900 | 880 | 895 | 155,000 |
1988/07/07 | 890 | 900 | 880 | 888 | 348,000 |
1988/07/06 | 913 | 913 | 880 | 880 | 356,000 |
1988/07/05 | 918 | 930 | 910 | 913 | 304,000 |
1988/07/04 | 920 | 929 | 898 | 915 | 427,000 |
1988/07/02 | 906 | 950 | 906 | 930 | 531,000 |
1988/07/01 | 920 | 929 | 895 | 900 | 845,000 |
1988/06/30 | 956 | 969 | 906 | 934 | 1,325,000 |
1988/06/29 | 995 | 1,030 | 955 | 956 | 4,240,000 |
1988/06/28 | 890 | 975 | 884 | 975 | 5,756,000 |
1988/06/27 | 841 | 880 | 841 | 875 | 1,041,000 |
1988/06/25 | 853 | 853 | 836 | 840 | 222,000 |
1988/06/24 | 870 | 876 | 840 | 843 | 1,351,000 |
1988/06/23 | 848 | 868 | 847 | 857 | 1,394,000 |
1988/06/22 | 820 | 839 | 811 | 838 | 557,000 |
1988/06/21 | 790 | 810 | 785 | 808 | 172,000 |
1988/06/20 | 790 | 790 | 780 | 784 | 136,000 |
1988/06/17 | 776 | 790 | 776 | 784 | 82,000 |
1988/06/16 | 792 | 792 | 775 | 775 | 251,000 |
1988/06/15 | 804 | 804 | 788 | 792 | 333,000 |
1988/06/14 | 798 | 799 | 786 | 798 | 127,000 |
1988/06/13 | 787 | 795 | 780 | 785 | 124,000 |
1988/06/10 | 781 | 781 | 775 | 777 | 161,000 |
1988/06/09 | 786 | 800 | 780 | 781 | 200,000 |
1988/06/08 | 790 | 790 | 760 | 767 | 383,000 |
1988/06/07 | 795 | 805 | 790 | 790 | 121,000 |
1988/06/06 | 790 | 815 | 790 | 800 | 78,000 |
1988/06/04 | 801 | 810 | 795 | 810 | 96,000 |
1988/06/03 | 800 | 815 | 798 | 800 | 144,000 |
1988/06/02 | 828 | 828 | 796 | 798 | 178,000 |
1988/06/01 | 791 | 828 | 790 | 820 | 453,000 |
1988/05/31 | 800 | 810 | 786 | 800 | 243,000 |
1988/05/30 | 790 | 830 | 785 | 810 | 309,000 |
1988/05/28 | 820 | 820 | 800 | 800 | 160,000 |
1988/05/27 | 824 | 825 | 810 | 816 | 328,000 |
1988/05/26 | 830 | 830 | 811 | 811 | 289,000 |
1988/05/25 | 801 | 840 | 801 | 831 | 343,000 |
1988/05/24 | 806 | 818 | 800 | 800 | 255,000 |
1988/05/23 | 823 | 823 | 805 | 809 | 173,000 |
1988/05/20 | 840 | 848 | 800 | 803 | 364,000 |
1988/05/19 | 849 | 859 | 833 | 835 | 567,000 |
1988/05/18 | 832 | 860 | 832 | 851 | 906,000 |
1988/05/17 | 850 | 850 | 831 | 831 | 637,000 |
1988/05/16 | 835 | 846 | 833 | 840 | 866,000 |
1988/05/13 | 819 | 830 | 815 | 823 | 987,000 |
1988/05/12 | 790 | 818 | 790 | 800 | 563,000 |
1988/05/11 | 811 | 827 | 790 | 790 | 1,529,000 |
1988/05/10 | 755 | 796 | 752 | 796 | 684,000 |
1988/05/09 | 755 | 755 | 745 | 750 | 170,000 |
1988/05/07 | 745 | 755 | 735 | 745 | 168,000 |
1988/05/06 | 753 | 760 | 740 | 755 | 198,000 |
1988/05/02 | 750 | 753 | 745 | 753 | 167,000 |
1988/04/30 | 745 | 755 | 743 | 743 | 77,000 |
1988/04/28 | 745 | 755 | 740 | 745 | 242,000 |
1988/04/27 | 759 | 763 | 743 | 743 | 285,000 |
1988/04/26 | 774 | 774 | 755 | 756 | 173,000 |
1988/04/25 | 745 | 770 | 739 | 764 | 168,000 |
1988/04/23 | 743 | 750 | 740 | 750 | 221,000 |
1988/04/22 | 728 | 740 | 724 | 740 | 259,000 |
1988/04/21 | 737 | 737 | 725 | 725 | 236,000 |
1988/04/20 | 740 | 740 | 727 | 727 | 217,000 |
1988/04/19 | 740 | 740 | 727 | 735 | 234,000 |
1988/04/18 | 744 | 744 | 730 | 736 | 171,000 |
1988/04/15 | 728 | 744 | 725 | 744 | 124,000 |
1988/04/14 | 725 | 742 | 721 | 730 | 272,000 |
1988/04/13 | 740 | 745 | 720 | 730 | 145,000 |
1988/04/12 | 740 | 755 | 740 | 741 | 187,000 |
1988/04/11 | 770 | 780 | 745 | 750 | 117,000 |
1988/04/08 | 770 | 780 | 760 | 760 | 131,000 |
1988/04/07 | 790 | 802 | 775 | 779 | 332,000 |
1988/04/06 | 778 | 780 | 770 | 780 | 280,000 |
1988/04/05 | 748 | 760 | 734 | 760 | 244,000 |
1988/04/04 | 739 | 740 | 722 | 722 | 168,000 |
1988/04/02 | 710 | 726 | 710 | 725 | 126,000 |
1988/04/01 | 730 | 736 | 720 | 720 | 142,000 |
1988/03/31 | 723 | 740 | 723 | 731 | 66,000 |
1988/03/30 | 725 | 745 | 720 | 722 | 155,000 |
1988/03/29 | 750 | 750 | 731 | 745 | 217,000 |
1988/03/28 | 737 | 748 | 730 | 748 | 293,000 |
1988/03/26 | 696 | 700 | 680 | 690 | 809,000 |
1988/03/25 | 730 | 736 | 705 | 706 | 322,000 |
1988/03/24 | 724 | 750 | 724 | 736 | 348,000 |
1988/03/23 | 720 | 730 | 720 | 724 | 272,000 |
1988/03/22 | 755 | 755 | 719 | 725 | 174,000 |
1988/03/18 | 751 | 760 | 745 | 750 | 194,000 |
1988/03/17 | 777 | 780 | 752 | 755 | 176,000 |
1988/03/16 | 770 | 790 | 770 | 776 | 186,000 |
1988/03/15 | 760 | 796 | 751 | 780 | 566,000 |
1988/03/14 | 793 | 800 | 750 | 751 | 511,000 |
1988/03/11 | 809 | 819 | 790 | 791 | 673,000 |
1988/03/10 | 871 | 872 | 790 | 819 | 1,545,000 |
1988/03/09 | 890 | 890 | 859 | 861 | 553,000 |
1988/03/08 | 855 | 895 | 853 | 880 | 865,000 |
1988/03/07 | 851 | 860 | 851 | 851 | 260,000 |
1988/03/05 | 880 | 880 | 851 | 851 | 235,000 |
1988/03/04 | 860 | 870 | 845 | 870 | 428,000 |
1988/03/03 | 870 | 880 | 845 | 845 | 516,000 |
1988/03/02 | 900 | 900 | 880 | 880 | 1,296,000 |
1988/03/01 | 862 | 880 | 858 | 875 | 647,000 |
1988/02/29 | 860 | 870 | 850 | 852 | 412,000 |
1988/02/27 | 840 | 860 | 830 | 860 | 640,000 |
1988/02/26 | 870 | 885 | 840 | 846 | 1,142,000 |
1988/02/25 | 901 | 904 | 865 | 875 | 929,000 |
1988/02/24 | 908 | 918 | 896 | 897 | 1,928,000 |
1988/02/23 | 871 | 920 | 871 | 900 | 2,277,000 |
1988/02/22 | 891 | 920 | 881 | 881 | 4,628,000 |
1988/02/19 | 839 | 890 | 831 | 881 | 3,738,000 |
1988/02/18 | 841 | 845 | 828 | 839 | 1,281,000 |
1988/02/17 | 840 | 855 | 825 | 831 | 4,057,000 |
1988/02/16 | 785 | 835 | 780 | 835 | 4,307,000 |
1988/02/15 | 778 | 790 | 772 | 775 | 404,000 |
1988/02/12 | 787 | 787 | 765 | 775 | 824,000 |
1988/02/10 | 780 | 800 | 772 | 777 | 3,536,000 |
1988/02/09 | 721 | 769 | 721 | 760 | 1,980,000 |
1988/02/08 | 716 | 730 | 716 | 730 | 348,000 |
1988/02/06 | 725 | 739 | 724 | 726 | 216,000 |
1988/02/05 | 733 | 735 | 719 | 735 | 419,000 |
1988/02/04 | 749 | 759 | 720 | 723 | 614,000 |
1988/02/03 | 708 | 755 | 708 | 742 | 1,066,000 |
1988/02/02 | 723 | 730 | 700 | 705 | 582,000 |
1988/02/01 | 725 | 730 | 720 | 725 | 316,000 |
1988/01/30 | 735 | 738 | 725 | 732 | 227,000 |
1988/01/29 | 723 | 730 | 713 | 725 | 426,000 |
1988/01/28 | 745 | 749 | 712 | 713 | 554,000 |
1988/01/27 | 759 | 759 | 731 | 731 | 1,157,000 |
1988/01/26 | 715 | 765 | 699 | 745 | 1,426,000 |
1988/01/25 | 741 | 748 | 720 | 720 | 715,000 |
1988/01/23 | 750 | 754 | 741 | 741 | 765,000 |
1988/01/22 | 779 | 790 | 740 | 740 | 2,448,000 |
1988/01/21 | 748 | 790 | 740 | 770 | 4,479,000 |
1988/01/20 | 758 | 773 | 739 | 753 | 4,438,000 |
1988/01/19 | 700 | 750 | 695 | 748 | 5,808,000 |
1988/01/18 | 705 | 711 | 682 | 690 | 1,895,000 |
1988/01/14 | 705 | 725 | 695 | 695 | 10,455,000 |
1988/01/13 | 669 | 696 | 666 | 695 | 9,060,000 |
1988/01/12 | 640 | 661 | 635 | 648 | 1,334,000 |
1988/01/11 | 620 | 637 | 620 | 631 | 501,000 |
1988/01/08 | 633 | 640 | 620 | 630 | 484,000 |
1988/01/07 | 640 | 640 | 610 | 640 | 448,000 |
1988/01/06 | 645 | 646 | 625 | 628 | 555,000 |
1988/01/05 | 650 | 653 | 625 | 635 | 411,000 |
1988/01/04 | 630 | 646 | 611 | 640 | 343,000 |