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 |
---|---|---|---|---|---|
1995/12/29 | 530 | 530 | 520 | 525 | 175,000 |
1995/12/28 | 532 | 538 | 522 | 524 | 527,000 |
1995/12/27 | 515 | 540 | 508 | 531 | 1,153,000 |
1995/12/26 | 514 | 514 | 500 | 508 | 220,000 |
1995/12/25 | 511 | 518 | 509 | 514 | 788,000 |
1995/12/22 | 529 | 532 | 509 | 510 | 2,047,000 |
1995/12/21 | 501 | 535 | 500 | 533 | 2,527,000 |
1995/12/20 | 480 | 507 | 480 | 484 | 244,000 |
1995/12/19 | 482 | 491 | 480 | 481 | 118,000 |
1995/12/18 | 495 | 516 | 491 | 491 | 785,000 |
1995/12/15 | 482 | 495 | 480 | 495 | 314,000 |
1995/12/14 | 472 | 480 | 472 | 480 | 181,000 |
1995/12/13 | 482 | 482 | 472 | 472 | 172,000 |
1995/12/12 | 481 | 481 | 472 | 472 | 91,000 |
1995/12/11 | 480 | 481 | 470 | 480 | 105,000 |
1995/12/08 | 486 | 486 | 475 | 482 | 220,000 |
1995/12/07 | 458 | 493 | 456 | 488 | 813,000 |
1995/12/06 | 460 | 463 | 456 | 463 | 90,000 |
1995/12/05 | 461 | 461 | 455 | 460 | 92,000 |
1995/12/04 | 459 | 459 | 455 | 456 | 82,000 |
1995/12/01 | 450 | 457 | 440 | 440 | 98,000 |
1995/11/30 | 445 | 459 | 445 | 450 | 42,000 |
1995/11/29 | 450 | 460 | 444 | 450 | 184,000 |
1995/11/28 | 454 | 463 | 454 | 455 | 252,000 |
1995/11/27 | 442 | 450 | 442 | 449 | 93,000 |
1995/11/24 | 441 | 445 | 441 | 442 | 25,000 |
1995/11/22 | 441 | 442 | 441 | 441 | 53,000 |
1995/11/21 | 438 | 453 | 438 | 450 | 71,000 |
1995/11/20 | 438 | 440 | 434 | 436 | 15,000 |
1995/11/17 | 430 | 438 | 430 | 433 | 70,000 |
1995/11/16 | 431 | 432 | 430 | 430 | 24,000 |
1995/11/15 | 433 | 433 | 427 | 430 | 51,000 |
1995/11/14 | 441 | 442 | 436 | 437 | 30,000 |
1995/11/13 | 441 | 441 | 439 | 440 | 36,000 |
1995/11/10 | 441 | 450 | 440 | 450 | 64,000 |
1995/11/09 | 444 | 450 | 440 | 440 | 115,000 |
1995/11/08 | 443 | 445 | 442 | 443 | 86,000 |
1995/11/07 | 450 | 451 | 440 | 441 | 44,000 |
1995/11/06 | 455 | 460 | 451 | 451 | 54,000 |
1995/11/02 | 454 | 469 | 451 | 460 | 105,000 |
1995/11/01 | 465 | 465 | 453 | 453 | 49,000 |
1995/10/31 | 476 | 480 | 460 | 460 | 117,000 |
1995/10/30 | 457 | 479 | 457 | 467 | 167,000 |
1995/10/27 | 451 | 475 | 451 | 460 | 101,000 |
1995/10/26 | 441 | 455 | 440 | 441 | 64,000 |
1995/10/25 | 441 | 455 | 439 | 440 | 113,000 |
1995/10/24 | 441 | 445 | 440 | 445 | 42,000 |
1995/10/23 | 441 | 443 | 440 | 441 | 36,000 |
1995/10/20 | 445 | 447 | 440 | 443 | 27,000 |
1995/10/19 | 447 | 447 | 440 | 440 | 67,000 |
1995/10/18 | 441 | 450 | 440 | 450 | 67,000 |
1995/10/17 | 444 | 444 | 441 | 441 | 70,000 |
1995/10/16 | 444 | 445 | 440 | 445 | 49,000 |
1995/10/13 | 455 | 455 | 444 | 444 | 89,000 |
1995/10/12 | 458 | 460 | 450 | 455 | 89,000 |
1995/10/11 | 455 | 460 | 455 | 460 | 102,000 |
1995/10/09 | 458 | 458 | 453 | 455 | 56,000 |
1995/10/06 | 455 | 463 | 450 | 456 | 70,000 |
1995/10/05 | 456 | 465 | 451 | 452 | 56,000 |
1995/10/04 | 460 | 464 | 456 | 456 | 80,000 |
1995/10/03 | 462 | 468 | 459 | 466 | 83,000 |
1995/10/02 | 475 | 480 | 460 | 463 | 56,000 |
1995/09/29 | 470 | 499 | 470 | 485 | 307,000 |
1995/09/28 | 489 | 490 | 479 | 479 | 167,000 |
1995/09/27 | 486 | 490 | 475 | 480 | 210,000 |
1995/09/26 | 450 | 467 | 449 | 466 | 158,000 |
1995/09/25 | 440 | 463 | 440 | 448 | 108,000 |
1995/09/22 | 448 | 448 | 440 | 440 | 174,000 |
1995/09/21 | 446 | 451 | 446 | 449 | 58,000 |
1995/09/20 | 475 | 480 | 456 | 456 | 134,000 |
1995/09/19 | 475 | 480 | 470 | 470 | 134,000 |
1995/09/18 | 502 | 505 | 475 | 480 | 373,000 |
1995/09/14 | 480 | 510 | 478 | 496 | 1,168,000 |
1995/09/13 | 460 | 463 | 455 | 463 | 295,000 |
1995/09/12 | 455 | 459 | 435 | 440 | 118,000 |
1995/09/11 | 450 | 460 | 450 | 450 | 69,000 |
1995/09/08 | 435 | 457 | 435 | 452 | 200,000 |
1995/09/07 | 438 | 441 | 435 | 435 | 70,000 |
1995/09/06 | 448 | 462 | 440 | 442 | 107,000 |
1995/09/05 | 437 | 450 | 433 | 448 | 93,000 |
1995/09/04 | 459 | 459 | 433 | 437 | 304,000 |
1995/09/01 | 470 | 475 | 456 | 457 | 335,000 |
1995/08/31 | 490 | 499 | 480 | 480 | 235,000 |
1995/08/30 | 511 | 514 | 497 | 500 | 231,000 |
1995/08/29 | 530 | 530 | 500 | 504 | 376,000 |
1995/08/28 | 498 | 520 | 497 | 520 | 494,000 |
1995/08/25 | 521 | 530 | 505 | 508 | 910,000 |
1995/08/24 | 519 | 545 | 512 | 516 | 3,932,000 |
1995/08/23 | 514 | 530 | 486 | 517 | 4,415,000 |
1995/08/22 | 474 | 511 | 471 | 504 | 3,159,000 |
1995/08/21 | 440 | 473 | 436 | 469 | 898,000 |
1995/08/18 | 430 | 440 | 430 | 440 | 94,000 |
1995/08/17 | 447 | 452 | 438 | 440 | 240,000 |
1995/08/16 | 469 | 469 | 445 | 445 | 494,000 |
1995/08/15 | 442 | 469 | 440 | 460 | 699,000 |
1995/08/14 | 442 | 455 | 431 | 442 | 335,000 |
1995/08/11 | 432 | 440 | 420 | 440 | 442,000 |
1995/08/10 | 388 | 437 | 385 | 422 | 465,000 |
1995/08/09 | 390 | 394 | 386 | 386 | 43,000 |
1995/08/08 | 392 | 395 | 382 | 386 | 69,000 |
1995/08/07 | 400 | 400 | 385 | 387 | 61,000 |
1995/08/04 | 399 | 408 | 395 | 395 | 37,000 |
1995/08/03 | 410 | 410 | 400 | 407 | 129,000 |
1995/08/02 | 386 | 410 | 384 | 395 | 188,000 |
1995/08/01 | 403 | 403 | 383 | 383 | 161,000 |
1995/07/31 | 398 | 399 | 390 | 393 | 287,000 |
1995/07/28 | 405 | 408 | 391 | 404 | 78,000 |
1995/07/27 | 412 | 412 | 403 | 409 | 62,000 |
1995/07/26 | 394 | 401 | 390 | 397 | 75,000 |
1995/07/25 | 411 | 411 | 398 | 399 | 192,000 |
1995/07/24 | 425 | 425 | 411 | 411 | 63,000 |
1995/07/21 | 430 | 434 | 420 | 430 | 166,000 |
1995/07/20 | 414 | 447 | 414 | 435 | 216,000 |
1995/07/19 | 431 | 431 | 415 | 429 | 250,000 |
1995/07/18 | 447 | 447 | 430 | 430 | 265,000 |
1995/07/17 | 465 | 466 | 450 | 452 | 320,000 |
1995/07/14 | 448 | 469 | 436 | 465 | 1,421,000 |
1995/07/13 | 405 | 450 | 405 | 443 | 1,751,000 |
1995/07/12 | 393 | 395 | 385 | 395 | 172,000 |
1995/07/11 | 398 | 399 | 384 | 390 | 167,000 |
1995/07/10 | 396 | 424 | 396 | 400 | 524,000 |
1995/07/07 | 349 | 400 | 349 | 398 | 731,000 |
1995/07/06 | 336 | 350 | 331 | 350 | 108,000 |
1995/07/05 | 311 | 349 | 310 | 340 | 322,000 |
1995/07/04 | 300 | 305 | 300 | 302 | 28,000 |
1995/07/03 | 299 | 300 | 299 | 300 | 81,000 |
1995/06/30 | 299 | 300 | 299 | 300 | 205,000 |
1995/06/29 | 316 | 317 | 298 | 298 | 168,000 |
1995/06/28 | 300 | 302 | 291 | 302 | 66,000 |
1995/06/27 | 327 | 330 | 302 | 302 | 51,000 |
1995/06/26 | 334 | 334 | 322 | 322 | 8,000 |
1995/06/23 | 321 | 335 | 321 | 335 | 73,000 |
1995/06/22 | 320 | 320 | 320 | 320 | 19,000 |
1995/06/21 | 321 | 328 | 320 | 322 | 283,000 |
1995/06/20 | 319 | 321 | 319 | 320 | 28,000 |
1995/06/19 | 310 | 315 | 310 | 315 | 21,000 |
1995/06/16 | 320 | 320 | 311 | 311 | 27,000 |
1995/06/15 | 296 | 305 | 296 | 305 | 30,000 |
1995/06/14 | 300 | 300 | 295 | 295 | 29,000 |
1995/06/13 | 313 | 315 | 305 | 305 | 39,000 |
1995/06/12 | 315 | 322 | 315 | 317 | 64,000 |
1995/06/09 | 332 | 332 | 320 | 320 | 53,000 |
1995/06/08 | 332 | 333 | 331 | 333 | 45,000 |
1995/06/07 | 332 | 332 | 331 | 331 | 9,000 |
1995/06/06 | 338 | 338 | 331 | 331 | 60,000 |
1995/06/05 | 350 | 351 | 338 | 338 | 37,000 |
1995/06/02 | 341 | 351 | 341 | 350 | 25,000 |
1995/06/01 | 339 | 344 | 339 | 340 | 25,000 |
1995/05/31 | 340 | 340 | 338 | 340 | 43,000 |
1995/05/30 | 336 | 342 | 336 | 340 | 15,000 |
1995/05/29 | 345 | 345 | 333 | 333 | 30,000 |
1995/05/26 | 340 | 345 | 340 | 345 | 74,000 |
1995/05/25 | 342 | 342 | 337 | 340 | 41,000 |
1995/05/24 | 336 | 343 | 336 | 343 | 80,000 |
1995/05/23 | 335 | 343 | 331 | 331 | 41,000 |
1995/05/22 | 353 | 353 | 340 | 345 | 22,000 |
1995/05/19 | 355 | 362 | 350 | 352 | 172,000 |
1995/05/18 | 365 | 365 | 350 | 350 | 39,000 |
1995/05/17 | 367 | 367 | 363 | 365 | 8,000 |
1995/05/16 | 368 | 370 | 362 | 362 | 38,000 |
1995/05/15 | 376 | 376 | 371 | 371 | 10,000 |
1995/05/12 | 370 | 378 | 370 | 371 | 18,000 |
1995/05/11 | 378 | 378 | 365 | 375 | 48,000 |
1995/05/10 | 385 | 385 | 376 | 382 | 26,000 |
1995/05/09 | 390 | 390 | 385 | 385 | 25,000 |
1995/05/08 | 386 | 388 | 385 | 388 | 95,000 |
1995/05/02 | 384 | 386 | 380 | 385 | 19,000 |
1995/05/01 | 375 | 386 | 375 | 386 | 20,000 |
1995/04/28 | 391 | 391 | 385 | 385 | 71,000 |
1995/04/27 | 395 | 395 | 386 | 386 | 28,000 |
1995/04/26 | 395 | 395 | 395 | 395 | 7,000 |
1995/04/25 | 393 | 396 | 380 | 380 | 55,000 |
1995/04/24 | 395 | 395 | 385 | 385 | 25,000 |
1995/04/21 | 385 | 391 | 385 | 390 | 46,000 |
1995/04/20 | 386 | 386 | 374 | 384 | 29,000 |
1995/04/19 | 379 | 380 | 373 | 376 | 24,000 |
1995/04/18 | 385 | 385 | 375 | 375 | 44,000 |
1995/04/17 | 389 | 389 | 377 | 380 | 25,000 |
1995/04/14 | 380 | 391 | 380 | 391 | 50,000 |
1995/04/13 | 379 | 382 | 379 | 381 | 47,000 |
1995/04/12 | 377 | 381 | 375 | 377 | 35,000 |
1995/04/11 | 375 | 380 | 375 | 380 | 44,000 |
1995/04/10 | 390 | 390 | 385 | 385 | 12,000 |
1995/04/07 | 380 | 395 | 373 | 395 | 43,000 |
1995/04/06 | 375 | 375 | 371 | 372 | 43,000 |
1995/04/05 | 385 | 385 | 370 | 370 | 29,000 |
1995/04/04 | 380 | 385 | 380 | 385 | 18,000 |
1995/04/03 | 390 | 390 | 367 | 370 | 26,000 |
1995/03/31 | 395 | 402 | 390 | 390 | 55,000 |
1995/03/30 | 383 | 390 | 380 | 390 | 51,000 |
1995/03/29 | 400 | 400 | 388 | 388 | 13,000 |
1995/03/28 | 386 | 405 | 386 | 405 | 39,000 |
1995/03/27 | 370 | 390 | 370 | 385 | 46,000 |
1995/03/24 | 382 | 382 | 362 | 374 | 613,000 |
1995/03/23 | 382 | 395 | 381 | 381 | 603,000 |
1995/03/22 | 382 | 383 | 382 | 382 | 83,000 |
1995/03/20 | 390 | 390 | 380 | 381 | 1,247,000 |
1995/03/17 | 404 | 405 | 390 | 395 | 224,000 |
1995/03/16 | 425 | 425 | 400 | 401 | 1,283,000 |
1995/03/15 | 419 | 428 | 418 | 425 | 60,000 |
1995/03/14 | 420 | 425 | 419 | 420 | 35,000 |
1995/03/13 | 431 | 432 | 415 | 425 | 141,000 |
1995/03/10 | 441 | 441 | 427 | 427 | 168,000 |
1995/03/09 | 448 | 448 | 442 | 442 | 40,000 |
1995/03/08 | 448 | 450 | 439 | 443 | 129,000 |
1995/03/07 | 447 | 453 | 443 | 448 | 125,000 |
1995/03/06 | 467 | 473 | 446 | 446 | 363,000 |
1995/03/03 | 423 | 475 | 423 | 462 | 1,716,000 |
1995/03/02 | 445 | 455 | 428 | 428 | 490,000 |
1995/03/01 | 455 | 455 | 436 | 440 | 2,249,000 |
1995/02/28 | 400 | 415 | 392 | 415 | 84,000 |
1995/02/27 | 390 | 390 | 380 | 380 | 63,000 |
1995/02/24 | 412 | 412 | 405 | 406 | 67,000 |
1995/02/23 | 412 | 412 | 407 | 408 | 24,000 |
1995/02/22 | 418 | 418 | 416 | 416 | 25,000 |
1995/02/21 | 396 | 413 | 395 | 413 | 396,000 |
1995/02/20 | 399 | 405 | 396 | 396 | 50,000 |
1995/02/17 | 402 | 408 | 400 | 401 | 49,000 |
1995/02/16 | 412 | 412 | 402 | 405 | 54,000 |
1995/02/15 | 415 | 416 | 414 | 414 | 72,000 |
1995/02/14 | 417 | 418 | 416 | 416 | 55,000 |
1995/02/13 | 416 | 424 | 416 | 416 | 35,000 |
1995/02/10 | 415 | 424 | 415 | 416 | 21,000 |
1995/02/09 | 405 | 422 | 405 | 415 | 264,000 |
1995/02/08 | 406 | 420 | 405 | 410 | 100,000 |
1995/02/07 | 406 | 410 | 406 | 408 | 43,000 |
1995/02/06 | 415 | 420 | 410 | 410 | 54,000 |
1995/02/03 | 419 | 419 | 409 | 410 | 90,000 |
1995/02/02 | 408 | 409 | 408 | 409 | 105,000 |
1995/02/01 | 405 | 410 | 405 | 406 | 29,000 |
1995/01/31 | 400 | 410 | 400 | 401 | 37,000 |
1995/01/30 | 401 | 418 | 401 | 413 | 38,000 |
1995/01/27 | 420 | 420 | 403 | 405 | 43,000 |
1995/01/26 | 410 | 410 | 401 | 405 | 14,000 |
1995/01/25 | 406 | 420 | 406 | 415 | 59,000 |
1995/01/24 | 395 | 405 | 390 | 405 | 66,000 |
1995/01/23 | 403 | 403 | 395 | 395 | 34,000 |
1995/01/20 | 407 | 408 | 402 | 408 | 59,000 |
1995/01/19 | 410 | 410 | 406 | 410 | 53,000 |
1995/01/18 | 422 | 422 | 410 | 411 | 39,000 |
1995/01/17 | 434 | 438 | 428 | 428 | 96,000 |
1995/01/13 | 433 | 440 | 428 | 439 | 40,000 |
1995/01/12 | 439 | 439 | 433 | 433 | 18,000 |
1995/01/11 | 436 | 437 | 434 | 436 | 31,000 |
1995/01/10 | 440 | 440 | 435 | 435 | 51,000 |
1995/01/09 | 439 | 440 | 435 | 440 | 55,000 |
1995/01/06 | 445 | 450 | 445 | 449 | 42,000 |
1995/01/05 | 456 | 458 | 442 | 450 | 41,000 |
1995/01/04 | 450 | 455 | 450 | 455 | 4,000 |