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 |
|---|---|---|---|---|---|
| 1996/12/30 | 380 | 386 | 375 | 376 | 41,000 |
| 1996/12/27 | 387 | 387 | 380 | 381 | 81,000 |
| 1996/12/26 | 385 | 385 | 380 | 383 | 58,000 |
| 1996/12/25 | 384 | 387 | 382 | 383 | 55,000 |
| 1996/12/24 | 396 | 400 | 380 | 384 | 79,000 |
| 1996/12/20 | 403 | 403 | 398 | 400 | 88,000 |
| 1996/12/19 | 413 | 415 | 401 | 401 | 85,000 |
| 1996/12/18 | 435 | 435 | 420 | 425 | 66,000 |
| 1996/12/17 | 425 | 443 | 424 | 435 | 276,000 |
| 1996/12/16 | 421 | 425 | 420 | 422 | 54,000 |
| 1996/12/13 | 421 | 428 | 419 | 420 | 113,000 |
| 1996/12/12 | 433 | 435 | 430 | 430 | 58,000 |
| 1996/12/11 | 445 | 445 | 438 | 438 | 69,000 |
| 1996/12/10 | 450 | 455 | 447 | 447 | 43,000 |
| 1996/12/09 | 446 | 448 | 446 | 446 | 6,000 |
| 1996/12/06 | 452 | 453 | 448 | 448 | 71,000 |
| 1996/12/05 | 450 | 454 | 450 | 452 | 32,000 |
| 1996/12/04 | 453 | 453 | 450 | 450 | 40,000 |
| 1996/12/03 | 460 | 460 | 455 | 455 | 65,000 |
| 1996/12/02 | 461 | 462 | 460 | 460 | 52,000 |
| 1996/11/29 | 461 | 470 | 460 | 460 | 79,000 |
| 1996/11/28 | 465 | 470 | 457 | 457 | 76,000 |
| 1996/11/27 | 475 | 475 | 465 | 465 | 173,000 |
| 1996/11/26 | 475 | 475 | 470 | 470 | 64,000 |
| 1996/11/25 | 470 | 475 | 465 | 470 | 55,000 |
| 1996/11/22 | 456 | 465 | 456 | 465 | 123,000 |
| 1996/11/21 | 460 | 460 | 456 | 456 | 113,000 |
| 1996/11/20 | 467 | 467 | 460 | 460 | 126,000 |
| 1996/11/19 | 464 | 464 | 461 | 463 | 47,000 |
| 1996/11/18 | 463 | 467 | 463 | 463 | 49,000 |
| 1996/11/15 | 475 | 475 | 467 | 468 | 239,000 |
| 1996/11/14 | 480 | 483 | 470 | 475 | 99,000 |
| 1996/11/13 | 477 | 479 | 475 | 477 | 106,000 |
| 1996/11/12 | 475 | 476 | 470 | 476 | 51,000 |
| 1996/11/11 | 472 | 474 | 470 | 473 | 21,000 |
| 1996/11/08 | 475 | 478 | 467 | 467 | 191,000 |
| 1996/11/07 | 488 | 489 | 473 | 475 | 174,000 |
| 1996/11/06 | 479 | 491 | 477 | 489 | 181,000 |
| 1996/11/05 | 466 | 472 | 465 | 471 | 63,000 |
| 1996/11/01 | 456 | 465 | 456 | 462 | 652,000 |
| 1996/10/31 | 467 | 470 | 459 | 459 | 187,000 |
| 1996/10/30 | 474 | 475 | 465 | 465 | 179,000 |
| 1996/10/29 | 467 | 475 | 466 | 475 | 91,000 |
| 1996/10/28 | 468 | 469 | 467 | 467 | 57,000 |
| 1996/10/25 | 473 | 473 | 467 | 467 | 105,000 |
| 1996/10/24 | 470 | 475 | 468 | 473 | 64,000 |
| 1996/10/23 | 472 | 480 | 466 | 480 | 68,000 |
| 1996/10/22 | 490 | 490 | 475 | 476 | 40,000 |
| 1996/10/21 | 501 | 501 | 490 | 490 | 45,000 |
| 1996/10/18 | 495 | 503 | 489 | 501 | 182,000 |
| 1996/10/17 | 485 | 490 | 475 | 485 | 94,000 |
| 1996/10/16 | 479 | 480 | 474 | 475 | 103,000 |
| 1996/10/15 | 465 | 472 | 464 | 469 | 255,000 |
| 1996/10/14 | 470 | 470 | 464 | 467 | 156,000 |
| 1996/10/11 | 480 | 481 | 468 | 471 | 147,000 |
| 1996/10/09 | 490 | 490 | 484 | 484 | 82,000 |
| 1996/10/08 | 508 | 508 | 495 | 495 | 49,000 |
| 1996/10/07 | 504 | 510 | 502 | 502 | 73,000 |
| 1996/10/04 | 524 | 524 | 504 | 504 | 119,000 |
| 1996/10/03 | 533 | 534 | 527 | 529 | 264,000 |
| 1996/10/02 | 522 | 529 | 515 | 523 | 206,000 |
| 1996/10/01 | 532 | 535 | 510 | 512 | 530,000 |
| 1996/09/30 | 486 | 536 | 486 | 535 | 691,000 |
| 1996/09/27 | 493 | 494 | 475 | 476 | 83,000 |
| 1996/09/26 | 498 | 501 | 490 | 490 | 94,000 |
| 1996/09/25 | 490 | 497 | 490 | 493 | 67,000 |
| 1996/09/24 | 494 | 494 | 483 | 494 | 42,000 |
| 1996/09/20 | 490 | 492 | 475 | 490 | 392,000 |
| 1996/09/19 | 485 | 485 | 477 | 484 | 61,000 |
| 1996/09/18 | 489 | 492 | 485 | 488 | 76,000 |
| 1996/09/17 | 481 | 489 | 480 | 488 | 92,000 |
| 1996/09/13 | 481 | 483 | 476 | 476 | 99,000 |
| 1996/09/12 | 493 | 493 | 490 | 491 | 93,000 |
| 1996/09/11 | 488 | 493 | 483 | 490 | 163,000 |
| 1996/09/10 | 482 | 488 | 480 | 488 | 69,000 |
| 1996/09/09 | 483 | 489 | 483 | 483 | 115,000 |
| 1996/09/06 | 483 | 485 | 483 | 483 | 77,000 |
| 1996/09/05 | 471 | 485 | 471 | 483 | 34,000 |
| 1996/09/04 | 477 | 480 | 474 | 474 | 37,000 |
| 1996/09/03 | 475 | 482 | 474 | 479 | 42,000 |
| 1996/09/02 | 476 | 476 | 474 | 476 | 29,000 |
| 1996/08/30 | 475 | 480 | 472 | 474 | 60,000 |
| 1996/08/29 | 490 | 490 | 473 | 480 | 82,000 |
| 1996/08/28 | 501 | 501 | 490 | 490 | 36,000 |
| 1996/08/27 | 510 | 511 | 505 | 506 | 50,000 |
| 1996/08/26 | 510 | 510 | 500 | 510 | 37,000 |
| 1996/08/23 | 506 | 510 | 505 | 510 | 86,000 |
| 1996/08/22 | 504 | 515 | 503 | 505 | 103,000 |
| 1996/08/21 | 499 | 503 | 495 | 503 | 46,000 |
| 1996/08/20 | 485 | 488 | 483 | 488 | 31,000 |
| 1996/08/19 | 491 | 496 | 482 | 482 | 30,000 |
| 1996/08/16 | 477 | 480 | 476 | 476 | 57,000 |
| 1996/08/15 | 481 | 486 | 477 | 477 | 43,000 |
| 1996/08/14 | 481 | 490 | 476 | 476 | 37,000 |
| 1996/08/13 | 465 | 480 | 465 | 475 | 30,000 |
| 1996/08/12 | 450 | 460 | 450 | 456 | 67,000 |
| 1996/08/09 | 479 | 480 | 465 | 465 | 105,000 |
| 1996/08/08 | 470 | 479 | 466 | 479 | 65,000 |
| 1996/08/07 | 485 | 485 | 460 | 465 | 100,000 |
| 1996/08/06 | 490 | 490 | 480 | 485 | 71,000 |
| 1996/08/05 | 498 | 499 | 487 | 487 | 77,000 |
| 1996/08/02 | 499 | 500 | 499 | 499 | 23,000 |
| 1996/08/01 | 480 | 499 | 475 | 499 | 134,000 |
| 1996/07/31 | 493 | 493 | 477 | 477 | 124,000 |
| 1996/07/30 | 500 | 500 | 490 | 493 | 118,000 |
| 1996/07/29 | 507 | 514 | 500 | 500 | 54,000 |
| 1996/07/26 | 504 | 507 | 500 | 505 | 94,000 |
| 1996/07/25 | 519 | 524 | 485 | 500 | 85,000 |
| 1996/07/24 | 524 | 524 | 516 | 520 | 137,000 |
| 1996/07/23 | 521 | 521 | 511 | 519 | 96,000 |
| 1996/07/22 | 536 | 537 | 520 | 521 | 64,000 |
| 1996/07/19 | 538 | 539 | 536 | 537 | 21,000 |
| 1996/07/18 | 550 | 550 | 533 | 533 | 101,000 |
| 1996/07/17 | 550 | 550 | 533 | 535 | 29,000 |
| 1996/07/16 | 533 | 533 | 528 | 530 | 58,000 |
| 1996/07/15 | 540 | 540 | 532 | 535 | 54,000 |
| 1996/07/12 | 535 | 540 | 531 | 540 | 103,000 |
| 1996/07/11 | 545 | 549 | 545 | 545 | 63,000 |
| 1996/07/10 | 546 | 549 | 541 | 542 | 118,000 |
| 1996/07/09 | 545 | 549 | 543 | 543 | 155,000 |
| 1996/07/08 | 545 | 560 | 538 | 541 | 106,000 |
| 1996/07/05 | 561 | 562 | 560 | 562 | 43,000 |
| 1996/07/04 | 562 | 564 | 561 | 562 | 32,000 |
| 1996/07/03 | 560 | 562 | 560 | 561 | 26,000 |
| 1996/07/02 | 568 | 569 | 563 | 563 | 42,000 |
| 1996/07/01 | 590 | 590 | 570 | 576 | 91,000 |
| 1996/06/28 | 580 | 584 | 575 | 580 | 108,000 |
| 1996/06/27 | 580 | 585 | 580 | 580 | 60,000 |
| 1996/06/26 | 576 | 580 | 571 | 580 | 32,000 |
| 1996/06/25 | 580 | 581 | 570 | 575 | 86,000 |
| 1996/06/24 | 580 | 580 | 575 | 580 | 54,000 |
| 1996/06/21 | 566 | 580 | 565 | 575 | 118,000 |
| 1996/06/20 | 563 | 570 | 561 | 561 | 32,000 |
| 1996/06/19 | 575 | 575 | 561 | 565 | 42,000 |
| 1996/06/18 | 583 | 584 | 575 | 575 | 39,000 |
| 1996/06/17 | 584 | 585 | 575 | 578 | 40,000 |
| 1996/06/14 | 584 | 584 | 571 | 580 | 51,000 |
| 1996/06/13 | 580 | 585 | 570 | 571 | 78,000 |
| 1996/06/12 | 556 | 573 | 556 | 570 | 28,000 |
| 1996/06/11 | 550 | 568 | 550 | 550 | 84,000 |
| 1996/06/10 | 559 | 559 | 550 | 550 | 56,000 |
| 1996/06/07 | 561 | 572 | 555 | 560 | 77,000 |
| 1996/06/06 | 580 | 585 | 561 | 561 | 78,000 |
| 1996/06/05 | 576 | 585 | 570 | 570 | 63,000 |
| 1996/06/04 | 576 | 580 | 560 | 576 | 109,000 |
| 1996/06/03 | 585 | 590 | 545 | 546 | 208,000 |
| 1996/05/31 | 595 | 595 | 582 | 585 | 53,000 |
| 1996/05/30 | 593 | 600 | 585 | 585 | 143,000 |
| 1996/05/29 | 581 | 599 | 581 | 599 | 83,000 |
| 1996/05/28 | 590 | 590 | 580 | 585 | 102,000 |
| 1996/05/27 | 599 | 599 | 580 | 580 | 213,000 |
| 1996/05/24 | 587 | 598 | 580 | 590 | 93,000 |
| 1996/05/23 | 600 | 606 | 590 | 596 | 493,000 |
| 1996/05/22 | 600 | 607 | 595 | 600 | 174,000 |
| 1996/05/21 | 620 | 620 | 590 | 590 | 199,000 |
| 1996/05/20 | 611 | 626 | 610 | 610 | 105,000 |
| 1996/05/17 | 620 | 622 | 610 | 610 | 177,000 |
| 1996/05/16 | 630 | 630 | 610 | 610 | 199,000 |
| 1996/05/15 | 621 | 633 | 615 | 630 | 203,000 |
| 1996/05/14 | 610 | 614 | 606 | 611 | 135,000 |
| 1996/05/13 | 626 | 630 | 611 | 611 | 109,000 |
| 1996/05/10 | 631 | 635 | 620 | 625 | 158,000 |
| 1996/05/09 | 644 | 644 | 620 | 621 | 307,000 |
| 1996/05/08 | 634 | 639 | 630 | 634 | 337,000 |
| 1996/05/07 | 656 | 657 | 636 | 644 | 595,000 |
| 1996/05/02 | 657 | 671 | 647 | 658 | 3,852,000 |
| 1996/05/01 | 624 | 645 | 622 | 637 | 1,916,000 |
| 1996/04/30 | 618 | 625 | 602 | 612 | 480,000 |
| 1996/04/26 | 606 | 630 | 606 | 615 | 1,202,000 |
| 1996/04/25 | 591 | 600 | 585 | 597 | 292,000 |
| 1996/04/24 | 601 | 610 | 591 | 601 | 310,000 |
| 1996/04/23 | 606 | 615 | 597 | 597 | 350,000 |
| 1996/04/22 | 600 | 606 | 590 | 600 | 168,000 |
| 1996/04/19 | 599 | 599 | 583 | 595 | 215,000 |
| 1996/04/18 | 602 | 603 | 590 | 599 | 344,000 |
| 1996/04/17 | 612 | 620 | 595 | 603 | 491,000 |
| 1996/04/16 | 647 | 647 | 610 | 615 | 1,246,000 |
| 1996/04/15 | 626 | 645 | 625 | 640 | 4,632,000 |
| 1996/04/12 | 592 | 628 | 588 | 620 | 2,647,000 |
| 1996/04/11 | 580 | 609 | 573 | 602 | 1,177,000 |
| 1996/04/10 | 564 | 585 | 551 | 585 | 436,000 |
| 1996/04/09 | 569 | 574 | 555 | 574 | 283,000 |
| 1996/04/08 | 568 | 572 | 559 | 572 | 85,000 |
| 1996/04/05 | 560 | 570 | 556 | 570 | 178,000 |
| 1996/04/04 | 567 | 569 | 556 | 565 | 105,000 |
| 1996/04/03 | 581 | 581 | 560 | 569 | 198,000 |
| 1996/04/02 | 557 | 591 | 557 | 590 | 332,000 |
| 1996/04/01 | 553 | 570 | 550 | 560 | 109,000 |
| 1996/03/29 | 555 | 560 | 550 | 553 | 99,000 |
| 1996/03/28 | 552 | 565 | 552 | 555 | 66,000 |
| 1996/03/27 | 539 | 570 | 538 | 562 | 98,000 |
| 1996/03/26 | 549 | 549 | 527 | 549 | 117,000 |
| 1996/03/25 | 540 | 540 | 530 | 532 | 67,000 |
| 1996/03/22 | 545 | 546 | 520 | 538 | 99,000 |
| 1996/03/21 | 548 | 550 | 546 | 546 | 76,000 |
| 1996/03/19 | 550 | 551 | 540 | 540 | 80,000 |
| 1996/03/18 | 561 | 561 | 547 | 547 | 97,000 |
| 1996/03/15 | 554 | 561 | 550 | 555 | 136,000 |
| 1996/03/14 | 585 | 588 | 555 | 564 | 232,000 |
| 1996/03/13 | 595 | 616 | 572 | 579 | 2,144,000 |
| 1996/03/12 | 546 | 586 | 546 | 585 | 391,000 |
| 1996/03/11 | 550 | 559 | 547 | 547 | 123,000 |
| 1996/03/08 | 549 | 574 | 547 | 569 | 362,000 |
| 1996/03/07 | 546 | 550 | 542 | 544 | 135,000 |
| 1996/03/06 | 550 | 565 | 539 | 543 | 254,000 |
| 1996/03/05 | 527 | 550 | 527 | 550 | 238,000 |
| 1996/03/04 | 543 | 543 | 525 | 525 | 65,000 |
| 1996/03/01 | 505 | 529 | 503 | 520 | 240,000 |
| 1996/02/29 | 511 | 511 | 501 | 505 | 212,000 |
| 1996/02/28 | 514 | 517 | 511 | 515 | 101,000 |
| 1996/02/27 | 521 | 521 | 515 | 517 | 128,000 |
| 1996/02/26 | 520 | 525 | 520 | 522 | 35,000 |
| 1996/02/23 | 528 | 535 | 524 | 525 | 227,000 |
| 1996/02/22 | 527 | 531 | 526 | 531 | 69,000 |
| 1996/02/21 | 530 | 555 | 527 | 545 | 135,000 |
| 1996/02/20 | 540 | 540 | 526 | 530 | 77,000 |
| 1996/02/19 | 528 | 540 | 528 | 535 | 71,000 |
| 1996/02/16 | 545 | 545 | 528 | 531 | 183,000 |
| 1996/02/15 | 550 | 550 | 541 | 547 | 125,000 |
| 1996/02/14 | 535 | 550 | 535 | 550 | 105,000 |
| 1996/02/13 | 548 | 551 | 536 | 537 | 119,000 |
| 1996/02/09 | 552 | 554 | 550 | 552 | 144,000 |
| 1996/02/08 | 555 | 561 | 551 | 554 | 112,000 |
| 1996/02/07 | 551 | 560 | 548 | 555 | 207,000 |
| 1996/02/06 | 565 | 566 | 555 | 555 | 163,000 |
| 1996/02/05 | 572 | 580 | 561 | 575 | 171,000 |
| 1996/02/02 | 584 | 588 | 572 | 572 | 197,000 |
| 1996/02/01 | 588 | 588 | 570 | 581 | 192,000 |
| 1996/01/31 | 590 | 590 | 575 | 578 | 148,000 |
| 1996/01/30 | 587 | 596 | 580 | 590 | 524,000 |
| 1996/01/29 | 575 | 592 | 575 | 577 | 372,000 |
| 1996/01/26 | 588 | 588 | 560 | 565 | 259,000 |
| 1996/01/25 | 552 | 592 | 552 | 578 | 2,609,000 |
| 1996/01/24 | 538 | 554 | 538 | 542 | 2,168,000 |
| 1996/01/23 | 558 | 560 | 550 | 555 | 294,000 |
| 1996/01/22 | 564 | 575 | 558 | 558 | 138,000 |
| 1996/01/19 | 566 | 569 | 547 | 564 | 275,000 |
| 1996/01/18 | 580 | 590 | 555 | 556 | 443,000 |
| 1996/01/17 | 605 | 605 | 570 | 570 | 448,000 |
| 1996/01/16 | 607 | 610 | 595 | 595 | 500,000 |
| 1996/01/12 | 594 | 617 | 590 | 607 | 1,399,000 |
| 1996/01/11 | 588 | 599 | 578 | 578 | 744,000 |
| 1996/01/10 | 595 | 610 | 573 | 598 | 2,980,000 |
| 1996/01/09 | 582 | 613 | 581 | 585 | 5,115,000 |
| 1996/01/08 | 527 | 564 | 520 | 562 | 2,872,000 |
| 1996/01/05 | 528 | 534 | 523 | 528 | 259,000 |
| 1996/01/04 | 535 | 537 | 528 | 533 | 428,000 |