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 |
---|---|---|---|---|---|
1994/12/30 | 452 | 455 | 451 | 455 | 17,000 |
1994/12/29 | 450 | 458 | 450 | 458 | 43,000 |
1994/12/28 | 460 | 460 | 455 | 455 | 37,000 |
1994/12/27 | 450 | 450 | 445 | 445 | 72,000 |
1994/12/26 | 440 | 445 | 440 | 445 | 39,000 |
1994/12/22 | 428 | 434 | 427 | 430 | 302,000 |
1994/12/21 | 407 | 410 | 407 | 409 | 41,000 |
1994/12/20 | 407 | 410 | 405 | 405 | 34,000 |
1994/12/19 | 402 | 411 | 402 | 407 | 20,000 |
1994/12/16 | 405 | 405 | 400 | 400 | 56,000 |
1994/12/15 | 404 | 411 | 400 | 400 | 53,000 |
1994/12/14 | 405 | 406 | 402 | 402 | 65,000 |
1994/12/13 | 411 | 415 | 400 | 400 | 109,000 |
1994/12/12 | 416 | 417 | 415 | 415 | 21,000 |
1994/12/09 | 417 | 420 | 411 | 411 | 69,000 |
1994/12/08 | 426 | 426 | 417 | 417 | 62,000 |
1994/12/07 | 434 | 439 | 426 | 427 | 35,000 |
1994/12/06 | 439 | 440 | 439 | 439 | 29,000 |
1994/12/05 | 440 | 440 | 439 | 439 | 49,000 |
1994/12/02 | 430 | 430 | 425 | 430 | 37,000 |
1994/12/01 | 440 | 440 | 435 | 435 | 27,000 |
1994/11/30 | 427 | 440 | 427 | 440 | 58,000 |
1994/11/29 | 425 | 427 | 423 | 427 | 66,000 |
1994/11/28 | 425 | 435 | 425 | 425 | 18,000 |
1994/11/25 | 431 | 431 | 430 | 430 | 52,000 |
1994/11/24 | 440 | 440 | 435 | 440 | 114,000 |
1994/11/22 | 443 | 449 | 440 | 449 | 97,000 |
1994/11/21 | 442 | 443 | 442 | 442 | 59,000 |
1994/11/18 | 442 | 453 | 442 | 444 | 53,000 |
1994/11/17 | 454 | 454 | 449 | 449 | 15,000 |
1994/11/16 | 452 | 459 | 452 | 454 | 26,000 |
1994/11/15 | 456 | 460 | 452 | 452 | 32,000 |
1994/11/14 | 442 | 442 | 440 | 442 | 102,000 |
1994/11/11 | 451 | 451 | 440 | 440 | 103,000 |
1994/11/10 | 447 | 448 | 445 | 445 | 18,000 |
1994/11/09 | 457 | 457 | 451 | 451 | 19,000 |
1994/11/08 | 465 | 465 | 456 | 457 | 49,000 |
1994/11/07 | 470 | 470 | 460 | 460 | 40,000 |
1994/11/04 | 461 | 475 | 460 | 472 | 138,000 |
1994/11/02 | 459 | 470 | 459 | 466 | 81,000 |
1994/11/01 | 466 | 466 | 459 | 459 | 69,000 |
1994/10/31 | 466 | 466 | 458 | 466 | 25,000 |
1994/10/28 | 458 | 461 | 458 | 459 | 46,000 |
1994/10/27 | 465 | 465 | 458 | 458 | 37,000 |
1994/10/26 | 466 | 468 | 458 | 460 | 267,000 |
1994/10/25 | 468 | 468 | 467 | 468 | 10,000 |
1994/10/24 | 472 | 477 | 468 | 470 | 25,000 |
1994/10/21 | 482 | 488 | 468 | 468 | 49,000 |
1994/10/20 | 478 | 480 | 475 | 480 | 46,000 |
1994/10/19 | 481 | 486 | 480 | 481 | 25,000 |
1994/10/18 | 484 | 484 | 475 | 481 | 48,000 |
1994/10/17 | 485 | 490 | 485 | 488 | 14,000 |
1994/10/14 | 476 | 481 | 475 | 475 | 78,000 |
1994/10/13 | 481 | 484 | 480 | 484 | 50,000 |
1994/10/12 | 480 | 481 | 475 | 476 | 79,000 |
1994/10/11 | 462 | 475 | 461 | 475 | 17,000 |
1994/10/07 | 468 | 468 | 460 | 460 | 54,000 |
1994/10/06 | 463 | 475 | 463 | 468 | 9,000 |
1994/10/05 | 462 | 465 | 462 | 462 | 36,000 |
1994/10/04 | 479 | 479 | 465 | 465 | 22,000 |
1994/10/03 | 481 | 481 | 480 | 480 | 51,000 |
1994/09/30 | 490 | 490 | 485 | 485 | 46,000 |
1994/09/29 | 487 | 487 | 479 | 479 | 32,000 |
1994/09/28 | 488 | 490 | 485 | 487 | 173,000 |
1994/09/27 | 497 | 497 | 488 | 488 | 42,000 |
1994/09/26 | 491 | 497 | 490 | 497 | 33,000 |
1994/09/22 | 492 | 498 | 485 | 495 | 426,000 |
1994/09/21 | 475 | 482 | 475 | 482 | 32,000 |
1994/09/20 | 470 | 476 | 469 | 474 | 48,000 |
1994/09/19 | 480 | 480 | 470 | 479 | 43,000 |
1994/09/16 | 497 | 500 | 495 | 495 | 92,000 |
1994/09/14 | 497 | 510 | 496 | 502 | 190,000 |
1994/09/13 | 490 | 497 | 489 | 497 | 46,000 |
1994/09/12 | 490 | 492 | 490 | 490 | 80,000 |
1994/09/09 | 500 | 510 | 496 | 496 | 78,000 |
1994/09/08 | 510 | 510 | 496 | 505 | 2,104,000 |
1994/09/07 | 508 | 515 | 503 | 510 | 114,000 |
1994/09/06 | 517 | 519 | 508 | 518 | 196,000 |
1994/09/05 | 522 | 522 | 510 | 518 | 183,000 |
1994/09/02 | 510 | 526 | 510 | 518 | 733,000 |
1994/09/01 | 506 | 515 | 506 | 512 | 2,323,000 |
1994/08/31 | 498 | 516 | 492 | 515 | 614,000 |
1994/08/30 | 498 | 504 | 498 | 500 | 199,000 |
1994/08/29 | 488 | 499 | 488 | 498 | 174,000 |
1994/08/26 | 483 | 493 | 483 | 483 | 171,000 |
1994/08/25 | 471 | 485 | 471 | 473 | 50,000 |
1994/08/24 | 472 | 472 | 470 | 472 | 45,000 |
1994/08/23 | 471 | 475 | 470 | 475 | 11,000 |
1994/08/22 | 475 | 480 | 475 | 475 | 26,000 |
1994/08/19 | 483 | 499 | 483 | 493 | 140,000 |
1994/08/18 | 479 | 483 | 479 | 483 | 179,000 |
1994/08/17 | 476 | 480 | 473 | 479 | 45,000 |
1994/08/16 | 464 | 471 | 461 | 471 | 97,000 |
1994/08/15 | 462 | 464 | 458 | 464 | 12,000 |
1994/08/12 | 462 | 463 | 460 | 460 | 17,000 |
1994/08/11 | 466 | 467 | 463 | 467 | 61,000 |
1994/08/10 | 456 | 464 | 456 | 464 | 41,000 |
1994/08/09 | 466 | 470 | 460 | 460 | 58,000 |
1994/08/08 | 466 | 466 | 463 | 465 | 21,000 |
1994/08/05 | 460 | 461 | 455 | 461 | 62,000 |
1994/08/04 | 464 | 465 | 462 | 462 | 37,000 |
1994/08/03 | 462 | 465 | 461 | 461 | 46,000 |
1994/08/02 | 460 | 468 | 458 | 465 | 29,000 |
1994/08/01 | 460 | 460 | 452 | 452 | 28,000 |
1994/07/29 | 459 | 465 | 458 | 465 | 44,000 |
1994/07/28 | 457 | 457 | 451 | 451 | 25,000 |
1994/07/27 | 460 | 465 | 455 | 456 | 26,000 |
1994/07/26 | 457 | 460 | 452 | 455 | 56,000 |
1994/07/25 | 464 | 465 | 461 | 462 | 57,000 |
1994/07/22 | 480 | 480 | 462 | 462 | 129,000 |
1994/07/21 | 485 | 488 | 480 | 480 | 71,000 |
1994/07/20 | 479 | 484 | 479 | 484 | 13,000 |
1994/07/19 | 476 | 482 | 476 | 480 | 30,000 |
1994/07/18 | 480 | 498 | 480 | 490 | 38,000 |
1994/07/15 | 492 | 492 | 480 | 485 | 52,000 |
1994/07/14 | 483 | 493 | 481 | 490 | 61,000 |
1994/07/13 | 489 | 489 | 476 | 479 | 52,000 |
1994/07/12 | 485 | 490 | 485 | 490 | 27,000 |
1994/07/11 | 486 | 494 | 485 | 494 | 9,000 |
1994/07/08 | 497 | 497 | 495 | 495 | 29,000 |
1994/07/07 | 500 | 501 | 495 | 500 | 45,000 |
1994/07/06 | 501 | 508 | 496 | 501 | 54,000 |
1994/07/05 | 495 | 501 | 492 | 501 | 118,000 |
1994/07/04 | 488 | 500 | 488 | 495 | 129,000 |
1994/07/01 | 491 | 494 | 485 | 485 | 77,000 |
1994/06/30 | 485 | 496 | 485 | 496 | 85,000 |
1994/06/29 | 490 | 500 | 490 | 500 | 25,000 |
1994/06/28 | 498 | 510 | 497 | 510 | 81,000 |
1994/06/27 | 481 | 485 | 470 | 470 | 131,000 |
1994/06/24 | 510 | 510 | 501 | 501 | 45,000 |
1994/06/23 | 500 | 515 | 492 | 502 | 59,000 |
1994/06/22 | 490 | 500 | 490 | 495 | 86,000 |
1994/06/21 | 509 | 520 | 505 | 510 | 138,000 |
1994/06/20 | 515 | 524 | 510 | 510 | 153,000 |
1994/06/17 | 515 | 525 | 514 | 525 | 269,000 |
1994/06/16 | 505 | 523 | 504 | 519 | 362,000 |
1994/06/15 | 492 | 506 | 492 | 504 | 182,000 |
1994/06/14 | 503 | 510 | 500 | 500 | 172,000 |
1994/06/13 | 495 | 514 | 495 | 507 | 176,000 |
1994/06/10 | 496 | 504 | 496 | 497 | 194,000 |
1994/06/09 | 510 | 510 | 505 | 506 | 127,000 |
1994/06/08 | 506 | 514 | 503 | 510 | 363,000 |
1994/06/07 | 491 | 509 | 489 | 503 | 249,000 |
1994/06/06 | 489 | 492 | 489 | 489 | 124,000 |
1994/06/03 | 488 | 494 | 488 | 489 | 113,000 |
1994/06/02 | 483 | 494 | 483 | 488 | 162,000 |
1994/06/01 | 498 | 499 | 483 | 488 | 213,000 |
1994/05/31 | 488 | 498 | 488 | 497 | 360,000 |
1994/05/30 | 476 | 488 | 476 | 485 | 267,000 |
1994/05/27 | 476 | 476 | 473 | 475 | 124,000 |
1994/05/26 | 471 | 474 | 471 | 473 | 57,000 |
1994/05/25 | 473 | 476 | 471 | 471 | 110,000 |
1994/05/24 | 454 | 474 | 454 | 465 | 115,000 |
1994/05/23 | 451 | 456 | 451 | 452 | 43,000 |
1994/05/20 | 454 | 454 | 449 | 454 | 54,000 |
1994/05/19 | 450 | 454 | 447 | 454 | 34,000 |
1994/05/18 | 454 | 454 | 450 | 450 | 24,000 |
1994/05/17 | 450 | 454 | 447 | 454 | 38,000 |
1994/05/16 | 448 | 456 | 448 | 455 | 69,000 |
1994/05/13 | 445 | 456 | 445 | 456 | 41,000 |
1994/05/12 | 455 | 457 | 452 | 457 | 37,000 |
1994/05/11 | 450 | 452 | 446 | 452 | 48,000 |
1994/05/10 | 451 | 453 | 432 | 440 | 41,000 |
1994/05/09 | 455 | 455 | 450 | 450 | 51,000 |
1994/05/06 | 455 | 459 | 452 | 452 | 30,000 |
1994/05/02 | 453 | 453 | 452 | 452 | 40,000 |
1994/04/28 | 463 | 463 | 459 | 462 | 97,000 |
1994/04/27 | 465 | 465 | 460 | 465 | 49,000 |
1994/04/26 | 466 | 466 | 458 | 466 | 42,000 |
1994/04/25 | 460 | 469 | 460 | 464 | 32,000 |
1994/04/22 | 457 | 470 | 455 | 470 | 103,000 |
1994/04/21 | 465 | 466 | 452 | 452 | 25,000 |
1994/04/20 | 470 | 475 | 470 | 470 | 26,000 |
1994/04/19 | 472 | 477 | 468 | 475 | 96,000 |
1994/04/18 | 480 | 483 | 470 | 475 | 273,000 |
1994/04/15 | 465 | 475 | 465 | 474 | 208,000 |
1994/04/14 | 460 | 464 | 452 | 461 | 39,000 |
1994/04/13 | 459 | 465 | 454 | 465 | 79,000 |
1994/04/12 | 452 | 455 | 452 | 454 | 219,000 |
1994/04/11 | 434 | 450 | 434 | 450 | 18,000 |
1994/04/08 | 445 | 455 | 434 | 434 | 35,000 |
1994/04/07 | 442 | 450 | 442 | 450 | 20,000 |
1994/04/06 | 442 | 449 | 441 | 443 | 30,000 |
1994/04/05 | 435 | 435 | 430 | 430 | 36,000 |
1994/04/04 | 433 | 433 | 428 | 428 | 33,000 |
1994/04/01 | 434 | 435 | 433 | 435 | 17,000 |
1994/03/31 | 433 | 440 | 433 | 435 | 32,000 |
1994/03/30 | 450 | 450 | 431 | 431 | 52,000 |
1994/03/29 | 458 | 465 | 455 | 456 | 19,000 |
1994/03/28 | 468 | 469 | 468 | 468 | 8,000 |
1994/03/25 | 455 | 469 | 455 | 465 | 29,000 |
1994/03/24 | 460 | 464 | 454 | 463 | 74,000 |
1994/03/23 | 470 | 471 | 465 | 465 | 39,000 |
1994/03/22 | 480 | 480 | 476 | 476 | 37,000 |
1994/03/18 | 482 | 482 | 476 | 479 | 368,000 |
1994/03/17 | 460 | 470 | 460 | 462 | 57,000 |
1994/03/16 | 459 | 475 | 459 | 461 | 88,000 |
1994/03/15 | 469 | 469 | 452 | 452 | 78,000 |
1994/03/14 | 460 | 468 | 460 | 468 | 453,000 |
1994/03/11 | 465 | 467 | 458 | 465 | 112,000 |
1994/03/10 | 459 | 469 | 455 | 462 | 248,000 |
1994/03/09 | 448 | 463 | 448 | 463 | 113,000 |
1994/03/08 | 446 | 451 | 440 | 449 | 67,000 |
1994/03/07 | 445 | 450 | 445 | 446 | 25,000 |
1994/03/04 | 449 | 450 | 446 | 450 | 11,000 |
1994/03/03 | 441 | 450 | 441 | 450 | 51,000 |
1994/03/02 | 451 | 452 | 445 | 448 | 52,000 |
1994/03/01 | 445 | 454 | 445 | 450 | 45,000 |
1994/02/28 | 438 | 448 | 438 | 445 | 73,000 |
1994/02/25 | 426 | 433 | 426 | 432 | 19,000 |
1994/02/24 | 432 | 432 | 425 | 425 | 54,000 |
1994/02/23 | 427 | 433 | 425 | 425 | 24,000 |
1994/02/22 | 420 | 427 | 420 | 425 | 13,000 |
1994/02/21 | 420 | 424 | 420 | 424 | 10,000 |
1994/02/18 | 421 | 424 | 420 | 420 | 44,000 |
1994/02/17 | 429 | 429 | 424 | 424 | 17,000 |
1994/02/16 | 430 | 434 | 430 | 430 | 55,000 |
1994/02/15 | 422 | 425 | 422 | 424 | 25,000 |
1994/02/14 | 430 | 449 | 430 | 449 | 45,000 |
1994/02/10 | 437 | 449 | 430 | 445 | 64,000 |
1994/02/09 | 455 | 455 | 436 | 439 | 58,000 |
1994/02/08 | 431 | 446 | 431 | 440 | 55,000 |
1994/02/07 | 437 | 443 | 429 | 429 | 48,000 |
1994/02/04 | 443 | 454 | 443 | 445 | 56,000 |
1994/02/03 | 448 | 450 | 440 | 440 | 78,000 |
1994/02/02 | 455 | 455 | 440 | 446 | 104,000 |
1994/02/01 | 442 | 464 | 440 | 464 | 317,000 |
1994/01/31 | 444 | 445 | 435 | 442 | 79,000 |
1994/01/28 | 410 | 415 | 405 | 415 | 25,000 |
1994/01/27 | 424 | 429 | 420 | 420 | 166,000 |
1994/01/26 | 405 | 424 | 400 | 424 | 201,000 |
1994/01/25 | 386 | 400 | 386 | 400 | 50,000 |
1994/01/24 | 385 | 385 | 385 | 385 | 49,000 |
1994/01/21 | 423 | 423 | 415 | 420 | 34,000 |
1994/01/20 | 435 | 440 | 429 | 433 | 31,000 |
1994/01/19 | 432 | 439 | 432 | 439 | 65,000 |
1994/01/18 | 433 | 440 | 433 | 437 | 70,000 |
1994/01/17 | 434 | 436 | 433 | 433 | 67,000 |
1994/01/14 | 428 | 439 | 426 | 439 | 108,000 |
1994/01/13 | 439 | 440 | 430 | 433 | 105,000 |
1994/01/12 | 435 | 439 | 425 | 430 | 69,000 |
1994/01/11 | 428 | 435 | 423 | 430 | 158,000 |
1994/01/10 | 413 | 425 | 413 | 425 | 140,000 |
1994/01/07 | 404 | 423 | 404 | 409 | 103,000 |
1994/01/06 | 409 | 409 | 402 | 402 | 56,000 |
1994/01/05 | 390 | 414 | 390 | 414 | 209,000 |
1994/01/04 | 389 | 389 | 382 | 389 | 29,000 |