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 |
|---|---|---|---|---|---|
| 1991/12/30 | 440 | 449 | 440 | 449 | 43,000 |
| 1991/12/27 | 449 | 450 | 445 | 445 | 30,000 |
| 1991/12/26 | 453 | 453 | 449 | 449 | 14,000 |
| 1991/12/25 | 438 | 450 | 438 | 444 | 44,000 |
| 1991/12/24 | 453 | 468 | 453 | 468 | 10,000 |
| 1991/12/20 | 450 | 450 | 450 | 450 | 15,000 |
| 1991/12/18 | 482 | 482 | 482 | 482 | 1,000 |
| 1991/12/17 | 480 | 494 | 480 | 494 | 18,000 |
| 1991/12/16 | 495 | 495 | 480 | 480 | 4,000 |
| 1991/12/13 | 465 | 495 | 465 | 495 | 60,000 |
| 1991/12/12 | 457 | 470 | 457 | 470 | 13,000 |
| 1991/12/11 | 462 | 462 | 455 | 455 | 6,000 |
| 1991/12/10 | 475 | 475 | 470 | 470 | 28,000 |
| 1991/12/09 | 475 | 475 | 471 | 471 | 3,000 |
| 1991/12/06 | 490 | 490 | 490 | 490 | 6,000 |
| 1991/12/05 | 479 | 505 | 479 | 490 | 59,000 |
| 1991/12/04 | 460 | 480 | 460 | 480 | 23,000 |
| 1991/12/03 | 456 | 460 | 452 | 460 | 35,000 |
| 1991/12/02 | 466 | 467 | 445 | 445 | 37,000 |
| 1991/11/29 | 489 | 500 | 473 | 473 | 43,000 |
| 1991/11/28 | 510 | 510 | 510 | 510 | 3,000 |
| 1991/11/27 | 509 | 515 | 509 | 515 | 6,000 |
| 1991/11/26 | 485 | 515 | 485 | 515 | 41,000 |
| 1991/11/25 | 505 | 505 | 505 | 505 | 4,000 |
| 1991/11/22 | 525 | 525 | 515 | 515 | 57,000 |
| 1991/11/21 | 512 | 530 | 512 | 529 | 130,000 |
| 1991/11/20 | 506 | 519 | 501 | 512 | 75,000 |
| 1991/11/19 | 500 | 520 | 500 | 511 | 88,000 |
| 1991/11/18 | 491 | 498 | 487 | 490 | 36,000 |
| 1991/11/15 | 501 | 515 | 500 | 500 | 39,000 |
| 1991/11/14 | 508 | 512 | 499 | 500 | 58,000 |
| 1991/11/13 | 510 | 510 | 501 | 503 | 48,000 |
| 1991/11/12 | 499 | 512 | 499 | 510 | 29,000 |
| 1991/11/11 | 511 | 511 | 500 | 500 | 26,000 |
| 1991/11/08 | 520 | 520 | 510 | 512 | 32,000 |
| 1991/11/07 | 522 | 523 | 520 | 520 | 26,000 |
| 1991/11/06 | 530 | 530 | 522 | 522 | 34,000 |
| 1991/11/05 | 535 | 540 | 530 | 540 | 32,000 |
| 1991/11/01 | 541 | 545 | 540 | 544 | 73,000 |
| 1991/10/31 | 548 | 555 | 540 | 553 | 113,000 |
| 1991/10/30 | 550 | 583 | 547 | 558 | 542,000 |
| 1991/10/29 | 520 | 550 | 511 | 550 | 286,000 |
| 1991/10/28 | 505 | 510 | 501 | 510 | 51,000 |
| 1991/10/25 | 501 | 505 | 500 | 505 | 45,000 |
| 1991/10/24 | 488 | 502 | 488 | 496 | 34,000 |
| 1991/10/23 | 495 | 500 | 487 | 487 | 70,000 |
| 1991/10/22 | 490 | 500 | 490 | 493 | 55,000 |
| 1991/10/21 | 487 | 500 | 486 | 490 | 16,000 |
| 1991/10/18 | 480 | 485 | 478 | 485 | 37,000 |
| 1991/10/17 | 476 | 485 | 475 | 478 | 61,000 |
| 1991/10/16 | 476 | 481 | 475 | 476 | 44,000 |
| 1991/10/15 | 480 | 480 | 476 | 476 | 33,000 |
| 1991/10/14 | 485 | 485 | 485 | 485 | 12,000 |
| 1991/10/11 | 495 | 499 | 495 | 495 | 26,000 |
| 1991/10/09 | 493 | 500 | 492 | 495 | 48,000 |
| 1991/10/08 | 496 | 508 | 494 | 500 | 33,000 |
| 1991/10/07 | 517 | 517 | 502 | 503 | 38,000 |
| 1991/10/04 | 520 | 520 | 510 | 517 | 75,000 |
| 1991/10/03 | 524 | 524 | 510 | 515 | 44,000 |
| 1991/10/02 | 495 | 525 | 495 | 520 | 211,000 |
| 1991/10/01 | 492 | 495 | 487 | 490 | 126,000 |
| 1991/09/30 | 488 | 488 | 487 | 487 | 7,000 |
| 1991/09/27 | 490 | 490 | 487 | 487 | 40,000 |
| 1991/09/26 | 498 | 498 | 485 | 485 | 35,000 |
| 1991/09/25 | 505 | 505 | 472 | 472 | 32,000 |
| 1991/09/24 | 499 | 505 | 491 | 503 | 43,000 |
| 1991/09/20 | 492 | 500 | 490 | 500 | 75,000 |
| 1991/09/19 | 504 | 510 | 489 | 489 | 98,000 |
| 1991/09/18 | 480 | 505 | 477 | 505 | 80,000 |
| 1991/09/17 | 470 | 480 | 470 | 475 | 154,000 |
| 1991/09/13 | 470 | 474 | 460 | 470 | 133,000 |
| 1991/09/12 | 474 | 474 | 465 | 465 | 13,000 |
| 1991/09/11 | 466 | 474 | 466 | 474 | 45,000 |
| 1991/09/10 | 485 | 485 | 474 | 474 | 22,000 |
| 1991/09/09 | 485 | 485 | 481 | 485 | 31,000 |
| 1991/09/06 | 480 | 485 | 476 | 482 | 43,000 |
| 1991/09/05 | 459 | 470 | 455 | 466 | 40,000 |
| 1991/09/04 | 452 | 455 | 440 | 455 | 28,000 |
| 1991/09/03 | 460 | 460 | 452 | 452 | 11,000 |
| 1991/09/02 | 440 | 455 | 440 | 455 | 25,000 |
| 1991/08/30 | 445 | 445 | 431 | 433 | 40,000 |
| 1991/08/29 | 421 | 440 | 421 | 440 | 5,000 |
| 1991/08/28 | 419 | 426 | 418 | 421 | 37,000 |
| 1991/08/27 | 423 | 425 | 419 | 419 | 44,000 |
| 1991/08/26 | 440 | 440 | 420 | 421 | 53,000 |
| 1991/08/23 | 453 | 453 | 439 | 439 | 97,000 |
| 1991/08/22 | 450 | 460 | 445 | 450 | 119,000 |
| 1991/08/21 | 435 | 445 | 431 | 439 | 30,000 |
| 1991/08/20 | 426 | 431 | 420 | 430 | 68,000 |
| 1991/08/19 | 453 | 464 | 430 | 430 | 157,000 |
| 1991/08/16 | 470 | 470 | 451 | 451 | 73,000 |
| 1991/08/15 | 482 | 482 | 475 | 475 | 69,000 |
| 1991/08/14 | 480 | 481 | 480 | 480 | 57,000 |
| 1991/08/13 | 480 | 489 | 477 | 489 | 35,000 |
| 1991/08/12 | 495 | 495 | 465 | 477 | 63,000 |
| 1991/08/09 | 504 | 504 | 500 | 500 | 25,000 |
| 1991/08/08 | 511 | 513 | 500 | 503 | 47,000 |
| 1991/08/07 | 501 | 515 | 501 | 505 | 5,000 |
| 1991/08/06 | 502 | 512 | 500 | 500 | 23,000 |
| 1991/08/05 | 517 | 528 | 502 | 502 | 25,000 |
| 1991/08/02 | 520 | 529 | 515 | 527 | 24,000 |
| 1991/08/01 | 522 | 522 | 521 | 522 | 5,000 |
| 1991/07/31 | 511 | 520 | 511 | 520 | 31,000 |
| 1991/07/30 | 505 | 513 | 503 | 509 | 38,000 |
| 1991/07/29 | 505 | 515 | 505 | 515 | 20,000 |
| 1991/07/26 | 502 | 515 | 502 | 515 | 26,000 |
| 1991/07/25 | 525 | 525 | 503 | 510 | 30,000 |
| 1991/07/24 | 526 | 526 | 521 | 525 | 104,000 |
| 1991/07/23 | 536 | 536 | 521 | 525 | 39,000 |
| 1991/07/22 | 535 | 536 | 535 | 536 | 14,000 |
| 1991/07/19 | 540 | 540 | 529 | 539 | 9,000 |
| 1991/07/18 | 543 | 543 | 528 | 528 | 14,000 |
| 1991/07/17 | 535 | 544 | 528 | 544 | 15,000 |
| 1991/07/16 | 549 | 549 | 528 | 528 | 30,000 |
| 1991/07/15 | 516 | 530 | 516 | 530 | 27,000 |
| 1991/07/12 | 501 | 515 | 501 | 506 | 30,000 |
| 1991/07/11 | 520 | 520 | 510 | 515 | 16,000 |
| 1991/07/10 | 491 | 518 | 490 | 510 | 72,000 |
| 1991/07/09 | 500 | 510 | 490 | 490 | 56,000 |
| 1991/07/08 | 521 | 521 | 490 | 490 | 41,000 |
| 1991/07/05 | 541 | 541 | 511 | 511 | 48,000 |
| 1991/07/04 | 529 | 529 | 510 | 511 | 63,000 |
| 1991/07/03 | 550 | 550 | 530 | 530 | 24,000 |
| 1991/07/02 | 543 | 550 | 540 | 540 | 15,000 |
| 1991/07/01 | 540 | 545 | 530 | 533 | 96,000 |
| 1991/06/28 | 542 | 542 | 530 | 530 | 38,000 |
| 1991/06/27 | 560 | 560 | 530 | 532 | 35,000 |
| 1991/06/26 | 550 | 565 | 545 | 565 | 35,000 |
| 1991/06/25 | 525 | 530 | 521 | 530 | 49,000 |
| 1991/06/24 | 570 | 570 | 515 | 515 | 31,000 |
| 1991/06/21 | 560 | 566 | 555 | 560 | 23,000 |
| 1991/06/20 | 540 | 540 | 530 | 535 | 32,000 |
| 1991/06/19 | 540 | 540 | 520 | 520 | 58,000 |
| 1991/06/18 | 570 | 570 | 540 | 540 | 23,000 |
| 1991/06/17 | 575 | 575 | 565 | 566 | 36,000 |
| 1991/06/14 | 540 | 569 | 540 | 565 | 107,000 |
| 1991/06/13 | 552 | 559 | 552 | 552 | 19,000 |
| 1991/06/12 | 560 | 567 | 550 | 550 | 44,000 |
| 1991/06/11 | 561 | 570 | 560 | 560 | 52,000 |
| 1991/06/10 | 580 | 580 | 543 | 543 | 23,000 |
| 1991/06/07 | 580 | 580 | 570 | 580 | 11,000 |
| 1991/06/06 | 585 | 590 | 580 | 580 | 14,000 |
| 1991/06/05 | 585 | 586 | 585 | 585 | 22,000 |
| 1991/06/04 | 600 | 600 | 586 | 586 | 20,000 |
| 1991/06/03 | 600 | 600 | 595 | 595 | 30,000 |
| 1991/05/31 | 580 | 590 | 578 | 590 | 45,000 |
| 1991/05/30 | 580 | 590 | 577 | 578 | 28,000 |
| 1991/05/29 | 580 | 595 | 578 | 583 | 41,000 |
| 1991/05/28 | 595 | 595 | 595 | 595 | 5,000 |
| 1991/05/27 | 578 | 580 | 577 | 580 | 17,000 |
| 1991/05/24 | 576 | 581 | 576 | 580 | 12,000 |
| 1991/05/23 | 576 | 580 | 576 | 580 | 5,000 |
| 1991/05/22 | 575 | 575 | 575 | 575 | 26,000 |
| 1991/05/21 | 570 | 576 | 570 | 570 | 17,000 |
| 1991/05/20 | 590 | 590 | 575 | 576 | 43,000 |
| 1991/05/17 | 582 | 590 | 581 | 590 | 10,000 |
| 1991/05/16 | 592 | 592 | 578 | 580 | 53,000 |
| 1991/05/15 | 591 | 592 | 585 | 592 | 35,000 |
| 1991/05/14 | 589 | 599 | 589 | 589 | 22,000 |
| 1991/05/13 | 600 | 605 | 595 | 599 | 67,000 |
| 1991/05/10 | 580 | 590 | 580 | 580 | 50,000 |
| 1991/05/09 | 590 | 590 | 580 | 585 | 52,000 |
| 1991/05/08 | 600 | 600 | 590 | 590 | 32,000 |
| 1991/05/07 | 610 | 610 | 600 | 600 | 43,000 |
| 1991/05/02 | 591 | 606 | 591 | 606 | 82,000 |
| 1991/05/01 | 577 | 604 | 577 | 580 | 115,000 |
| 1991/04/30 | 590 | 596 | 570 | 570 | 175,000 |
| 1991/04/26 | 602 | 610 | 600 | 600 | 68,000 |
| 1991/04/25 | 624 | 624 | 602 | 602 | 34,000 |
| 1991/04/24 | 626 | 626 | 615 | 620 | 43,000 |
| 1991/04/23 | 621 | 621 | 610 | 616 | 29,000 |
| 1991/04/22 | 635 | 640 | 621 | 621 | 43,000 |
| 1991/04/19 | 661 | 661 | 641 | 641 | 41,000 |
| 1991/04/18 | 650 | 665 | 650 | 651 | 52,000 |
| 1991/04/17 | 665 | 665 | 642 | 642 | 59,000 |
| 1991/04/16 | 640 | 670 | 631 | 667 | 59,000 |
| 1991/04/15 | 659 | 659 | 641 | 641 | 29,000 |
| 1991/04/12 | 651 | 659 | 642 | 642 | 59,000 |
| 1991/04/11 | 660 | 660 | 640 | 646 | 37,000 |
| 1991/04/10 | 665 | 665 | 660 | 660 | 35,000 |
| 1991/04/09 | 669 | 669 | 654 | 665 | 16,000 |
| 1991/04/08 | 661 | 670 | 660 | 670 | 32,000 |
| 1991/04/05 | 646 | 650 | 645 | 650 | 133,000 |
| 1991/04/04 | 647 | 647 | 640 | 640 | 36,000 |
| 1991/04/03 | 631 | 636 | 631 | 636 | 20,000 |
| 1991/04/02 | 625 | 635 | 625 | 630 | 26,000 |
| 1991/04/01 | 621 | 629 | 621 | 625 | 19,000 |
| 1991/03/29 | 650 | 650 | 641 | 641 | 20,000 |
| 1991/03/28 | 613 | 620 | 613 | 620 | 64,000 |
| 1991/03/27 | 649 | 649 | 620 | 620 | 37,000 |
| 1991/03/26 | 648 | 653 | 628 | 629 | 42,000 |
| 1991/03/25 | 641 | 641 | 623 | 640 | 77,000 |
| 1991/03/22 | 660 | 660 | 641 | 641 | 61,000 |
| 1991/03/20 | 672 | 680 | 660 | 660 | 47,000 |
| 1991/03/19 | 678 | 695 | 676 | 679 | 52,000 |
| 1991/03/18 | 701 | 701 | 690 | 698 | 205,000 |
| 1991/03/15 | 685 | 705 | 685 | 700 | 135,000 |
| 1991/03/14 | 670 | 690 | 670 | 690 | 91,000 |
| 1991/03/13 | 667 | 667 | 656 | 660 | 34,000 |
| 1991/03/12 | 670 | 680 | 655 | 655 | 30,000 |
| 1991/03/11 | 661 | 671 | 660 | 660 | 74,000 |
| 1991/03/08 | 655 | 675 | 655 | 661 | 138,000 |
| 1991/03/07 | 681 | 681 | 655 | 655 | 51,000 |
| 1991/03/06 | 672 | 685 | 651 | 681 | 91,000 |
| 1991/03/05 | 686 | 696 | 671 | 672 | 65,000 |
| 1991/03/04 | 690 | 709 | 690 | 696 | 22,000 |
| 1991/03/01 | 703 | 710 | 690 | 710 | 63,000 |
| 1991/02/28 | 715 | 731 | 710 | 710 | 158,000 |
| 1991/02/27 | 720 | 722 | 705 | 705 | 46,000 |
| 1991/02/26 | 729 | 760 | 720 | 722 | 390,000 |
| 1991/02/25 | 675 | 720 | 668 | 720 | 147,000 |
| 1991/02/22 | 690 | 700 | 682 | 682 | 86,000 |
| 1991/02/21 | 691 | 703 | 690 | 690 | 79,000 |
| 1991/02/20 | 690 | 720 | 690 | 710 | 235,000 |
| 1991/02/19 | 725 | 726 | 690 | 690 | 405,000 |
| 1991/02/18 | 720 | 730 | 715 | 715 | 272,000 |
| 1991/02/15 | 666 | 720 | 663 | 691 | 849,000 |
| 1991/02/14 | 565 | 655 | 560 | 655 | 317,000 |
| 1991/02/13 | 560 | 580 | 555 | 555 | 48,000 |
| 1991/02/12 | 540 | 560 | 535 | 560 | 119,000 |
| 1991/02/08 | 498 | 531 | 495 | 530 | 98,000 |
| 1991/02/07 | 500 | 500 | 491 | 493 | 43,000 |
| 1991/02/06 | 485 | 498 | 483 | 495 | 70,000 |
| 1991/02/05 | 485 | 485 | 475 | 480 | 26,000 |
| 1991/02/04 | 470 | 475 | 470 | 473 | 29,000 |
| 1991/02/01 | 474 | 474 | 465 | 465 | 11,000 |
| 1991/01/31 | 475 | 479 | 470 | 470 | 20,000 |
| 1991/01/30 | 484 | 484 | 479 | 479 | 9,000 |
| 1991/01/29 | 480 | 485 | 479 | 485 | 35,000 |
| 1991/01/28 | 490 | 495 | 480 | 480 | 24,000 |
| 1991/01/25 | 486 | 495 | 486 | 490 | 28,000 |
| 1991/01/24 | 480 | 484 | 480 | 481 | 21,000 |
| 1991/01/23 | 480 | 480 | 475 | 480 | 23,000 |
| 1991/01/22 | 485 | 485 | 480 | 481 | 15,000 |
| 1991/01/21 | 502 | 502 | 485 | 485 | 19,000 |
| 1991/01/18 | 512 | 512 | 492 | 502 | 48,000 |
| 1991/01/17 | 481 | 502 | 481 | 502 | 29,000 |
| 1991/01/16 | 501 | 501 | 485 | 485 | 40,000 |
| 1991/01/14 | 500 | 505 | 500 | 505 | 17,000 |
| 1991/01/11 | 487 | 500 | 485 | 500 | 44,000 |
| 1991/01/10 | 495 | 496 | 480 | 480 | 31,000 |
| 1991/01/09 | 490 | 500 | 490 | 495 | 55,000 |
| 1991/01/08 | 495 | 495 | 490 | 490 | 43,000 |
| 1991/01/07 | 511 | 514 | 505 | 505 | 11,000 |
| 1991/01/04 | 492 | 492 | 492 | 492 | 28,000 |