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 |
---|---|---|---|---|---|
1989/12/29 | 1,000 | 1,020 | 1,000 | 1,000 | 222,000 |
1989/12/28 | 1,000 | 1,010 | 1,000 | 1,000 | 132,000 |
1989/12/27 | 998 | 1,000 | 996 | 998 | 164,000 |
1989/12/26 | 991 | 1,000 | 991 | 998 | 117,000 |
1989/12/25 | 990 | 1,010 | 976 | 990 | 161,000 |
1989/12/22 | 990 | 990 | 976 | 990 | 192,000 |
1989/12/21 | 987 | 990 | 980 | 990 | 96,000 |
1989/12/20 | 980 | 990 | 976 | 977 | 132,000 |
1989/12/19 | 980 | 995 | 980 | 980 | 69,000 |
1989/12/18 | 984 | 1,000 | 983 | 990 | 121,000 |
1989/12/15 | 991 | 991 | 976 | 981 | 83,000 |
1989/12/14 | 1,000 | 1,010 | 990 | 991 | 72,000 |
1989/12/13 | 1,000 | 1,010 | 1,000 | 1,010 | 128,000 |
1989/12/12 | 1,000 | 1,010 | 995 | 995 | 95,000 |
1989/12/11 | 994 | 1,000 | 987 | 995 | 132,000 |
1989/12/08 | 1,010 | 1,010 | 995 | 1,000 | 120,000 |
1989/12/07 | 1,000 | 1,010 | 992 | 1,010 | 187,000 |
1989/12/06 | 1,000 | 1,000 | 981 | 999 | 163,000 |
1989/12/05 | 1,000 | 1,000 | 970 | 970 | 159,000 |
1989/12/04 | 989 | 1,000 | 989 | 998 | 188,000 |
1989/12/01 | 961 | 963 | 949 | 949 | 104,000 |
1989/11/30 | 964 | 975 | 962 | 963 | 58,000 |
1989/11/29 | 971 | 980 | 962 | 962 | 111,000 |
1989/11/28 | 990 | 990 | 970 | 971 | 175,000 |
1989/11/27 | 980 | 988 | 970 | 988 | 67,000 |
1989/11/24 | 989 | 989 | 980 | 980 | 100,000 |
1989/11/22 | 960 | 979 | 960 | 979 | 124,000 |
1989/11/21 | 970 | 979 | 959 | 959 | 94,000 |
1989/11/20 | 965 | 973 | 959 | 960 | 66,000 |
1989/11/17 | 980 | 985 | 958 | 959 | 85,000 |
1989/11/16 | 990 | 990 | 980 | 980 | 66,000 |
1989/11/15 | 974 | 990 | 974 | 980 | 198,000 |
1989/11/14 | 940 | 980 | 939 | 970 | 162,000 |
1989/11/13 | 941 | 950 | 939 | 939 | 78,000 |
1989/11/10 | 939 | 949 | 938 | 940 | 91,000 |
1989/11/09 | 940 | 950 | 938 | 938 | 82,000 |
1989/11/08 | 945 | 950 | 936 | 950 | 139,000 |
1989/11/07 | 938 | 950 | 938 | 945 | 110,000 |
1989/11/06 | 942 | 950 | 939 | 944 | 119,000 |
1989/11/02 | 943 | 945 | 941 | 942 | 139,000 |
1989/11/01 | 948 | 951 | 941 | 945 | 231,000 |
1989/10/31 | 950 | 958 | 945 | 945 | 190,000 |
1989/10/30 | 940 | 960 | 940 | 960 | 102,000 |
1989/10/27 | 950 | 955 | 945 | 950 | 148,000 |
1989/10/26 | 975 | 975 | 962 | 970 | 98,000 |
1989/10/25 | 977 | 979 | 977 | 977 | 88,000 |
1989/10/24 | 981 | 986 | 976 | 977 | 116,000 |
1989/10/23 | 980 | 990 | 980 | 981 | 73,000 |
1989/10/20 | 980 | 985 | 976 | 981 | 182,000 |
1989/10/19 | 980 | 990 | 980 | 980 | 106,000 |
1989/10/18 | 993 | 993 | 978 | 985 | 113,000 |
1989/10/17 | 990 | 995 | 981 | 989 | 122,000 |
1989/10/16 | 970 | 990 | 970 | 970 | 146,000 |
1989/10/13 | 1,030 | 1,040 | 1,000 | 1,010 | 158,000 |
1989/10/12 | 1,050 | 1,060 | 1,020 | 1,040 | 308,000 |
1989/10/11 | 1,030 | 1,060 | 1,020 | 1,050 | 398,000 |
1989/10/09 | 1,030 | 1,040 | 1,010 | 1,030 | 276,000 |
1989/10/06 | 1,050 | 1,050 | 1,020 | 1,050 | 614,000 |
1989/10/05 | 1,050 | 1,070 | 1,030 | 1,070 | 1,461,000 |
1989/10/04 | 1,020 | 1,040 | 1,000 | 1,040 | 726,000 |
1989/10/03 | 1,000 | 1,010 | 998 | 999 | 340,000 |
1989/10/02 | 979 | 999 | 970 | 981 | 248,000 |
1989/09/29 | 950 | 964 | 945 | 963 | 146,000 |
1989/09/28 | 946 | 955 | 945 | 951 | 114,000 |
1989/09/27 | 951 | 960 | 945 | 950 | 161,000 |
1989/09/26 | 950 | 967 | 943 | 943 | 104,000 |
1989/09/25 | 951 | 954 | 941 | 942 | 393,000 |
1989/09/22 | 960 | 960 | 950 | 951 | 221,000 |
1989/09/21 | 956 | 965 | 950 | 955 | 97,000 |
1989/09/20 | 957 | 957 | 951 | 955 | 169,000 |
1989/09/19 | 966 | 970 | 955 | 957 | 91,000 |
1989/09/18 | 976 | 976 | 965 | 969 | 77,000 |
1989/09/14 | 994 | 995 | 966 | 966 | 123,000 |
1989/09/13 | 980 | 995 | 980 | 995 | 140,000 |
1989/09/12 | 966 | 980 | 965 | 980 | 130,000 |
1989/09/11 | 970 | 970 | 965 | 965 | 201,000 |
1989/09/08 | 980 | 985 | 950 | 950 | 158,000 |
1989/09/07 | 982 | 998 | 965 | 980 | 149,000 |
1989/09/06 | 1,000 | 1,000 | 985 | 985 | 200,000 |
1989/09/05 | 998 | 1,010 | 983 | 988 | 325,000 |
1989/09/04 | 989 | 999 | 985 | 989 | 349,000 |
1989/09/01 | 990 | 1,010 | 985 | 989 | 341,000 |
1989/08/31 | 1,010 | 1,010 | 982 | 985 | 314,000 |
1989/08/30 | 1,030 | 1,030 | 1,000 | 1,010 | 666,000 |
1989/08/29 | 1,020 | 1,030 | 1,010 | 1,030 | 836,000 |
1989/08/28 | 1,040 | 1,040 | 1,010 | 1,020 | 745,000 |
1989/08/25 | 1,000 | 1,040 | 996 | 1,040 | 1,971,000 |
1989/08/24 | 995 | 1,010 | 990 | 990 | 1,492,000 |
1989/08/23 | 977 | 995 | 967 | 985 | 1,109,000 |
1989/08/22 | 980 | 982 | 963 | 978 | 561,000 |
1989/08/21 | 959 | 975 | 950 | 973 | 457,000 |
1989/08/18 | 948 | 950 | 942 | 950 | 320,000 |
1989/08/17 | 942 | 948 | 938 | 942 | 100,000 |
1989/08/16 | 920 | 938 | 918 | 938 | 65,000 |
1989/08/15 | 921 | 928 | 914 | 921 | 88,000 |
1989/08/14 | 929 | 929 | 916 | 920 | 95,000 |
1989/08/11 | 930 | 935 | 925 | 935 | 127,000 |
1989/08/10 | 935 | 935 | 925 | 925 | 97,000 |
1989/08/09 | 950 | 950 | 925 | 925 | 118,000 |
1989/08/08 | 941 | 950 | 934 | 950 | 247,000 |
1989/08/07 | 925 | 934 | 919 | 934 | 114,000 |
1989/08/04 | 920 | 925 | 915 | 915 | 105,000 |
1989/08/03 | 920 | 920 | 910 | 919 | 87,000 |
1989/08/02 | 920 | 924 | 915 | 920 | 160,000 |
1989/08/01 | 925 | 928 | 917 | 920 | 127,000 |
1989/07/31 | 930 | 930 | 911 | 926 | 90,000 |
1989/07/28 | 920 | 930 | 920 | 930 | 55,000 |
1989/07/27 | 934 | 940 | 920 | 930 | 185,000 |
1989/07/26 | 912 | 934 | 912 | 930 | 174,000 |
1989/07/25 | 904 | 920 | 903 | 912 | 89,000 |
1989/07/24 | 929 | 929 | 903 | 903 | 98,000 |
1989/07/21 | 912 | 917 | 908 | 909 | 87,000 |
1989/07/20 | 910 | 913 | 910 | 912 | 64,000 |
1989/07/19 | 915 | 915 | 908 | 908 | 57,000 |
1989/07/18 | 920 | 920 | 908 | 912 | 80,000 |
1989/07/17 | 930 | 930 | 910 | 918 | 45,000 |
1989/07/14 | 922 | 930 | 918 | 930 | 101,000 |
1989/07/13 | 929 | 935 | 920 | 920 | 84,000 |
1989/07/12 | 936 | 939 | 929 | 929 | 119,000 |
1989/07/11 | 925 | 942 | 925 | 926 | 160,000 |
1989/07/10 | 920 | 930 | 920 | 920 | 124,000 |
1989/07/07 | 920 | 920 | 910 | 919 | 120,000 |
1989/07/06 | 914 | 914 | 902 | 910 | 227,000 |
1989/07/05 | 914 | 918 | 909 | 914 | 217,000 |
1989/07/04 | 918 | 920 | 910 | 910 | 213,000 |
1989/07/03 | 920 | 924 | 910 | 916 | 68,000 |
1989/06/30 | 910 | 926 | 910 | 924 | 227,000 |
1989/06/29 | 928 | 928 | 911 | 911 | 84,000 |
1989/06/28 | 920 | 924 | 908 | 924 | 232,000 |
1989/06/27 | 921 | 935 | 920 | 924 | 118,000 |
1989/06/26 | 937 | 940 | 925 | 930 | 116,000 |
1989/06/23 | 949 | 954 | 933 | 947 | 138,000 |
1989/06/22 | 921 | 950 | 921 | 949 | 329,000 |
1989/06/21 | 913 | 925 | 913 | 920 | 148,000 |
1989/06/20 | 907 | 923 | 907 | 912 | 132,000 |
1989/06/19 | 929 | 929 | 905 | 911 | 103,000 |
1989/06/16 | 930 | 930 | 907 | 925 | 163,000 |
1989/06/15 | 969 | 969 | 920 | 920 | 284,000 |
1989/06/14 | 969 | 969 | 949 | 953 | 160,000 |
1989/06/13 | 980 | 980 | 951 | 952 | 366,000 |
1989/06/12 | 964 | 987 | 950 | 975 | 603,000 |
1989/06/09 | 997 | 998 | 962 | 963 | 1,615,000 |
1989/06/08 | 940 | 1,010 | 938 | 1,000 | 2,012,000 |
1989/06/07 | 927 | 933 | 917 | 918 | 230,000 |
1989/06/06 | 925 | 925 | 915 | 917 | 202,000 |
1989/06/05 | 915 | 928 | 915 | 917 | 172,000 |
1989/06/02 | 937 | 937 | 915 | 916 | 253,000 |
1989/06/01 | 965 | 968 | 925 | 928 | 430,000 |
1989/05/31 | 958 | 964 | 950 | 960 | 764,000 |
1989/05/30 | 959 | 965 | 939 | 950 | 1,095,000 |
1989/05/29 | 936 | 950 | 930 | 949 | 681,000 |
1989/05/26 | 925 | 945 | 918 | 926 | 1,011,000 |
1989/05/25 | 920 | 929 | 912 | 924 | 585,000 |
1989/05/24 | 904 | 910 | 896 | 902 | 223,000 |
1989/05/23 | 909 | 910 | 897 | 900 | 296,000 |
1989/05/22 | 925 | 926 | 909 | 909 | 341,000 |
1989/05/19 | 900 | 924 | 895 | 924 | 1,073,000 |
1989/05/18 | 885 | 900 | 883 | 895 | 684,000 |
1989/05/17 | 885 | 887 | 875 | 875 | 222,000 |
1989/05/16 | 880 | 888 | 871 | 875 | 236,000 |
1989/05/15 | 875 | 885 | 868 | 868 | 83,000 |
1989/05/12 | 899 | 899 | 875 | 875 | 263,000 |
1989/05/11 | 870 | 894 | 867 | 890 | 400,000 |
1989/05/10 | 862 | 879 | 856 | 862 | 297,000 |
1989/05/09 | 875 | 880 | 860 | 861 | 228,000 |
1989/05/08 | 897 | 897 | 875 | 875 | 203,000 |
1989/05/02 | 888 | 893 | 880 | 889 | 603,000 |
1989/05/01 | 879 | 893 | 877 | 880 | 678,000 |
1989/04/28 | 865 | 880 | 865 | 877 | 333,000 |
1989/04/27 | 880 | 885 | 870 | 870 | 663,000 |
1989/04/26 | 838 | 861 | 835 | 855 | 497,000 |
1989/04/25 | 806 | 825 | 806 | 817 | 70,000 |
1989/04/24 | 835 | 835 | 816 | 816 | 131,000 |
1989/04/21 | 831 | 840 | 831 | 832 | 123,000 |
1989/04/20 | 840 | 850 | 836 | 842 | 260,000 |
1989/04/19 | 829 | 845 | 828 | 831 | 162,000 |
1989/04/18 | 815 | 822 | 810 | 820 | 217,000 |
1989/04/17 | 806 | 819 | 800 | 810 | 226,000 |
1989/04/14 | 810 | 810 | 800 | 805 | 166,000 |
1989/04/13 | 803 | 815 | 801 | 801 | 110,000 |
1989/04/12 | 803 | 811 | 800 | 800 | 145,000 |
1989/04/11 | 802 | 809 | 802 | 803 | 76,000 |
1989/04/10 | 811 | 811 | 800 | 810 | 57,000 |
1989/04/07 | 807 | 820 | 805 | 810 | 141,000 |
1989/04/06 | 808 | 818 | 807 | 808 | 109,000 |
1989/04/05 | 814 | 818 | 805 | 810 | 107,000 |
1989/04/04 | 820 | 824 | 811 | 818 | 130,000 |
1989/04/03 | 800 | 820 | 800 | 820 | 90,000 |
1989/03/31 | 790 | 790 | 780 | 790 | 78,000 |
1989/03/30 | 799 | 800 | 790 | 800 | 98,000 |
1989/03/29 | 800 | 800 | 776 | 776 | 125,000 |
1989/03/28 | 762 | 803 | 762 | 800 | 150,000 |
1989/03/27 | 736 | 760 | 736 | 760 | 185,000 |
1989/03/24 | 769 | 770 | 741 | 745 | 254,000 |
1989/03/23 | 770 | 775 | 760 | 770 | 69,000 |
1989/03/22 | 785 | 790 | 769 | 780 | 83,000 |
1989/03/20 | 785 | 799 | 785 | 790 | 88,000 |
1989/03/17 | 801 | 805 | 798 | 800 | 87,000 |
1989/03/16 | 816 | 820 | 801 | 810 | 139,000 |
1989/03/15 | 840 | 840 | 816 | 816 | 113,000 |
1989/03/14 | 815 | 836 | 806 | 830 | 161,000 |
1989/03/13 | 806 | 806 | 800 | 806 | 56,000 |
1989/03/10 | 810 | 815 | 801 | 815 | 104,000 |
1989/03/09 | 800 | 809 | 790 | 809 | 98,000 |
1989/03/08 | 797 | 800 | 790 | 790 | 101,000 |
1989/03/07 | 800 | 805 | 797 | 798 | 79,000 |
1989/03/06 | 810 | 815 | 795 | 796 | 80,000 |
1989/03/03 | 809 | 810 | 805 | 810 | 64,000 |
1989/03/02 | 819 | 819 | 806 | 806 | 69,000 |
1989/03/01 | 806 | 812 | 804 | 812 | 85,000 |
1989/02/28 | 802 | 818 | 800 | 804 | 94,000 |
1989/02/27 | 815 | 825 | 810 | 812 | 87,000 |
1989/02/23 | 802 | 809 | 800 | 805 | 140,000 |
1989/02/22 | 802 | 815 | 801 | 805 | 127,000 |
1989/02/21 | 811 | 820 | 801 | 801 | 33,000 |
1989/02/20 | 803 | 815 | 800 | 811 | 58,000 |
1989/02/17 | 805 | 805 | 792 | 798 | 130,000 |
1989/02/16 | 817 | 818 | 795 | 815 | 194,000 |
1989/02/15 | 826 | 826 | 815 | 815 | 89,000 |
1989/02/14 | 825 | 830 | 824 | 825 | 94,000 |
1989/02/13 | 830 | 835 | 820 | 820 | 136,000 |
1989/02/10 | 835 | 849 | 831 | 840 | 122,000 |
1989/02/09 | 830 | 840 | 830 | 835 | 90,000 |
1989/02/08 | 831 | 831 | 814 | 825 | 109,000 |
1989/02/07 | 830 | 837 | 816 | 830 | 186,000 |
1989/02/06 | 837 | 840 | 830 | 830 | 150,000 |
1989/02/03 | 850 | 853 | 830 | 830 | 318,000 |
1989/02/02 | 850 | 869 | 850 | 850 | 206,000 |
1989/02/01 | 845 | 878 | 836 | 870 | 469,000 |
1989/01/31 | 865 | 870 | 850 | 855 | 190,000 |
1989/01/30 | 860 | 874 | 858 | 870 | 183,000 |
1989/01/28 | 865 | 880 | 865 | 880 | 155,000 |
1989/01/27 | 861 | 894 | 861 | 870 | 475,000 |
1989/01/26 | 869 | 878 | 860 | 860 | 291,000 |
1989/01/25 | 910 | 911 | 875 | 879 | 1,633,000 |
1989/01/24 | 850 | 915 | 845 | 900 | 2,634,000 |
1989/01/23 | 830 | 849 | 826 | 845 | 243,000 |
1989/01/20 | 800 | 823 | 800 | 810 | 56,000 |
1989/01/19 | 835 | 835 | 799 | 810 | 107,000 |
1989/01/18 | 835 | 845 | 820 | 823 | 122,000 |
1989/01/17 | 832 | 860 | 820 | 837 | 459,000 |
1989/01/13 | 799 | 830 | 797 | 830 | 288,000 |
1989/01/12 | 766 | 790 | 766 | 790 | 207,000 |
1989/01/11 | 780 | 790 | 760 | 765 | 161,000 |
1989/01/10 | 790 | 794 | 780 | 780 | 89,000 |
1989/01/09 | 773 | 790 | 773 | 776 | 73,000 |
1989/01/06 | 780 | 790 | 772 | 773 | 108,000 |
1989/01/05 | 796 | 796 | 769 | 770 | 91,000 |
1989/01/04 | 775 | 775 | 766 | 766 | 91,000 |