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 |
---|---|---|---|---|---|
1998/12/30 | 181 | 184 | 177 | 183 | 36,000 |
1998/12/29 | 185 | 185 | 176 | 181 | 37,000 |
1998/12/28 | 175 | 179 | 175 | 176 | 68,000 |
1998/12/25 | 175 | 177 | 174 | 174 | 30,000 |
1998/12/24 | 171 | 175 | 170 | 173 | 37,000 |
1998/12/22 | 177 | 177 | 170 | 171 | 29,000 |
1998/12/21 | 177 | 177 | 170 | 177 | 58,000 |
1998/12/18 | 190 | 190 | 175 | 177 | 115,000 |
1998/12/17 | 180 | 185 | 175 | 185 | 54,000 |
1998/12/16 | 185 | 186 | 180 | 182 | 38,000 |
1998/12/15 | 183 | 187 | 183 | 187 | 5,000 |
1998/12/14 | 186 | 187 | 180 | 183 | 84,000 |
1998/12/11 | 200 | 200 | 185 | 185 | 108,000 |
1998/12/10 | 197 | 204 | 197 | 200 | 31,000 |
1998/12/09 | 200 | 200 | 195 | 198 | 21,000 |
1998/12/08 | 202 | 210 | 200 | 205 | 22,000 |
1998/12/07 | 218 | 218 | 200 | 205 | 110,000 |
1998/12/04 | 195 | 197 | 190 | 193 | 52,000 |
1998/12/03 | 195 | 200 | 193 | 195 | 49,000 |
1998/12/02 | 202 | 202 | 192 | 193 | 41,000 |
1998/12/01 | 190 | 204 | 190 | 202 | 32,000 |
1998/11/30 | 215 | 217 | 202 | 204 | 127,000 |
1998/11/27 | 224 | 224 | 212 | 218 | 255,000 |
1998/11/26 | 213 | 226 | 212 | 226 | 801,000 |
1998/11/25 | 193 | 212 | 193 | 206 | 823,000 |
1998/11/24 | 193 | 193 | 187 | 193 | 265,000 |
1998/11/20 | 187 | 195 | 180 | 185 | 794,000 |
1998/11/19 | 171 | 185 | 170 | 182 | 823,000 |
1998/11/18 | 172 | 174 | 171 | 171 | 16,000 |
1998/11/17 | 170 | 170 | 170 | 170 | 5,000 |
1998/11/16 | 170 | 175 | 170 | 175 | 32,000 |
1998/11/13 | 170 | 175 | 170 | 173 | 39,000 |
1998/11/12 | 165 | 175 | 160 | 171 | 39,000 |
1998/11/11 | 167 | 170 | 160 | 166 | 47,000 |
1998/11/10 | 172 | 174 | 165 | 166 | 25,000 |
1998/11/09 | 162 | 175 | 162 | 175 | 38,000 |
1998/11/06 | 162 | 165 | 162 | 162 | 17,000 |
1998/11/05 | 163 | 170 | 163 | 165 | 119,000 |
1998/11/04 | 160 | 163 | 160 | 162 | 35,000 |
1998/11/02 | 159 | 159 | 159 | 159 | 76,000 |
1998/10/30 | 163 | 163 | 159 | 159 | 47,000 |
1998/10/29 | 161 | 163 | 160 | 163 | 50,000 |
1998/10/28 | 161 | 170 | 161 | 161 | 31,000 |
1998/10/27 | 170 | 170 | 160 | 160 | 60,000 |
1998/10/26 | 170 | 170 | 168 | 168 | 16,000 |
1998/10/23 | 175 | 175 | 170 | 170 | 13,000 |
1998/10/22 | 175 | 179 | 175 | 175 | 16,000 |
1998/10/21 | 170 | 175 | 165 | 170 | 97,000 |
1998/10/20 | 169 | 170 | 167 | 170 | 11,000 |
1998/10/19 | 162 | 177 | 162 | 168 | 15,000 |
1998/10/16 | 168 | 185 | 166 | 169 | 23,000 |
1998/10/15 | 167 | 170 | 167 | 169 | 17,000 |
1998/10/14 | 167 | 167 | 165 | 165 | 24,000 |
1998/10/13 | 170 | 170 | 165 | 165 | 16,000 |
1998/10/12 | 168 | 175 | 168 | 170 | 18,000 |
1998/10/09 | 176 | 176 | 167 | 167 | 40,000 |
1998/10/08 | 189 | 189 | 175 | 176 | 40,000 |
1998/10/07 | 168 | 190 | 168 | 190 | 16,000 |
1998/10/06 | 163 | 171 | 163 | 170 | 36,000 |
1998/10/05 | 165 | 165 | 163 | 165 | 17,000 |
1998/10/02 | 166 | 171 | 162 | 165 | 34,000 |
1998/10/01 | 175 | 176 | 165 | 165 | 51,000 |
1998/09/30 | 185 | 190 | 180 | 180 | 30,000 |
1998/09/29 | 196 | 196 | 175 | 185 | 62,000 |
1998/09/28 | 191 | 191 | 191 | 191 | 16,000 |
1998/09/25 | 186 | 191 | 186 | 191 | 27,000 |
1998/09/24 | 188 | 198 | 185 | 187 | 42,000 |
1998/09/22 | 185 | 198 | 183 | 183 | 26,000 |
1998/09/21 | 187 | 190 | 185 | 185 | 43,000 |
1998/09/18 | 186 | 193 | 185 | 185 | 102,000 |
1998/09/17 | 200 | 200 | 190 | 194 | 49,000 |
1998/09/16 | 198 | 200 | 198 | 198 | 16,000 |
1998/09/14 | 195 | 207 | 195 | 197 | 39,000 |
1998/09/11 | 209 | 209 | 196 | 196 | 90,000 |
1998/09/10 | 203 | 205 | 200 | 200 | 31,000 |
1998/09/09 | 214 | 215 | 198 | 198 | 98,000 |
1998/09/08 | 210 | 214 | 200 | 210 | 38,000 |
1998/09/07 | 206 | 214 | 200 | 210 | 25,000 |
1998/09/04 | 209 | 211 | 200 | 201 | 56,000 |
1998/09/03 | 210 | 211 | 200 | 201 | 177,000 |
1998/09/02 | 215 | 221 | 205 | 210 | 61,000 |
1998/09/01 | 210 | 220 | 205 | 215 | 20,000 |
1998/08/31 | 215 | 215 | 205 | 205 | 17,000 |
1998/08/28 | 201 | 206 | 200 | 205 | 63,000 |
1998/08/27 | 215 | 215 | 205 | 206 | 99,000 |
1998/08/26 | 225 | 225 | 215 | 215 | 40,000 |
1998/08/25 | 224 | 225 | 220 | 225 | 16,000 |
1998/08/24 | 240 | 240 | 225 | 225 | 36,000 |
1998/08/21 | 228 | 228 | 222 | 225 | 28,000 |
1998/08/20 | 230 | 230 | 220 | 223 | 27,000 |
1998/08/19 | 232 | 233 | 225 | 225 | 9,000 |
1998/08/18 | 215 | 236 | 215 | 235 | 55,000 |
1998/08/17 | 223 | 223 | 210 | 215 | 47,000 |
1998/08/14 | 226 | 227 | 223 | 224 | 55,000 |
1998/08/13 | 227 | 228 | 226 | 226 | 89,000 |
1998/08/12 | 230 | 231 | 225 | 227 | 60,000 |
1998/08/11 | 243 | 243 | 231 | 231 | 51,000 |
1998/08/10 | 249 | 249 | 239 | 243 | 58,000 |
1998/08/07 | 236 | 249 | 225 | 249 | 44,000 |
1998/08/06 | 244 | 244 | 239 | 240 | 44,000 |
1998/08/05 | 239 | 243 | 236 | 241 | 58,000 |
1998/08/04 | 241 | 247 | 240 | 241 | 40,000 |
1998/08/03 | 241 | 241 | 240 | 240 | 74,000 |
1998/07/31 | 252 | 252 | 249 | 249 | 11,000 |
1998/07/30 | 255 | 256 | 252 | 252 | 19,000 |
1998/07/29 | 245 | 246 | 242 | 243 | 16,000 |
1998/07/28 | 250 | 252 | 240 | 246 | 35,000 |
1998/07/27 | 245 | 250 | 245 | 245 | 22,000 |
1998/07/24 | 255 | 255 | 250 | 250 | 22,000 |
1998/07/23 | 252 | 259 | 250 | 259 | 26,000 |
1998/07/22 | 268 | 268 | 252 | 252 | 27,000 |
1998/07/21 | 270 | 270 | 267 | 270 | 25,000 |
1998/07/17 | 270 | 270 | 260 | 270 | 33,000 |
1998/07/16 | 260 | 268 | 260 | 268 | 70,000 |
1998/07/15 | 261 | 270 | 260 | 261 | 51,000 |
1998/07/14 | 257 | 261 | 257 | 259 | 16,000 |
1998/07/13 | 245 | 260 | 240 | 260 | 7,000 |
1998/07/10 | 258 | 260 | 250 | 250 | 17,000 |
1998/07/09 | 263 | 265 | 263 | 265 | 8,000 |
1998/07/08 | 270 | 271 | 266 | 266 | 35,000 |
1998/07/07 | 270 | 270 | 266 | 266 | 26,000 |
1998/07/06 | 270 | 270 | 265 | 266 | 90,000 |
1998/07/03 | 263 | 268 | 261 | 263 | 68,000 |
1998/07/02 | 260 | 268 | 258 | 263 | 87,000 |
1998/07/01 | 255 | 259 | 253 | 253 | 42,000 |
1998/06/30 | 260 | 260 | 250 | 255 | 39,000 |
1998/06/29 | 246 | 255 | 245 | 245 | 48,000 |
1998/06/26 | 245 | 250 | 240 | 250 | 17,000 |
1998/06/25 | 250 | 255 | 240 | 240 | 37,000 |
1998/06/24 | 250 | 250 | 247 | 250 | 31,000 |
1998/06/23 | 247 | 254 | 241 | 253 | 80,000 |
1998/06/22 | 240 | 243 | 240 | 243 | 17,000 |
1998/06/19 | 240 | 248 | 240 | 240 | 27,000 |
1998/06/18 | 235 | 238 | 235 | 235 | 23,000 |
1998/06/17 | 220 | 230 | 218 | 220 | 6,000 |
1998/06/16 | 218 | 225 | 211 | 225 | 46,000 |
1998/06/15 | 218 | 221 | 218 | 218 | 28,000 |
1998/06/12 | 210 | 225 | 210 | 220 | 135,000 |
1998/06/11 | 225 | 231 | 222 | 225 | 49,000 |
1998/06/10 | 235 | 235 | 233 | 235 | 11,000 |
1998/06/09 | 230 | 237 | 230 | 236 | 11,000 |
1998/06/08 | 236 | 236 | 230 | 230 | 60,000 |
1998/06/05 | 238 | 238 | 235 | 237 | 36,000 |
1998/06/04 | 240 | 242 | 240 | 240 | 41,000 |
1998/06/03 | 247 | 247 | 243 | 243 | 8,000 |
1998/06/02 | 248 | 255 | 245 | 250 | 11,000 |
1998/06/01 | 241 | 248 | 241 | 248 | 42,000 |
1998/05/29 | 250 | 252 | 240 | 240 | 104,000 |
1998/05/28 | 260 | 260 | 250 | 250 | 38,000 |
1998/05/27 | 266 | 266 | 255 | 260 | 21,000 |
1998/05/26 | 257 | 259 | 252 | 253 | 21,000 |
1998/05/25 | 267 | 267 | 258 | 260 | 23,000 |
1998/05/22 | 260 | 268 | 257 | 259 | 35,000 |
1998/05/21 | 252 | 257 | 252 | 255 | 24,000 |
1998/05/20 | 260 | 260 | 251 | 252 | 23,000 |
1998/05/19 | 253 | 253 | 240 | 250 | 60,000 |
1998/05/18 | 261 | 261 | 252 | 253 | 22,000 |
1998/05/15 | 265 | 267 | 261 | 261 | 37,000 |
1998/05/14 | 265 | 267 | 265 | 265 | 13,000 |
1998/05/13 | 271 | 276 | 269 | 276 | 30,000 |
1998/05/12 | 259 | 282 | 259 | 271 | 98,000 |
1998/05/11 | 255 | 268 | 254 | 254 | 15,000 |
1998/05/08 | 252 | 253 | 252 | 253 | 9,000 |
1998/05/07 | 251 | 255 | 251 | 251 | 26,000 |
1998/05/06 | 259 | 260 | 253 | 253 | 18,000 |
1998/05/01 | 253 | 265 | 253 | 254 | 20,000 |
1998/04/30 | 255 | 257 | 252 | 252 | 23,000 |
1998/04/28 | 265 | 265 | 255 | 260 | 38,000 |
1998/04/27 | 261 | 264 | 261 | 263 | 10,000 |
1998/04/24 | 251 | 270 | 251 | 270 | 31,000 |
1998/04/23 | 250 | 260 | 246 | 250 | 73,000 |
1998/04/22 | 255 | 260 | 249 | 260 | 45,000 |
1998/04/21 | 260 | 260 | 251 | 255 | 35,000 |
1998/04/20 | 263 | 263 | 250 | 260 | 27,000 |
1998/04/17 | 262 | 265 | 250 | 263 | 138,000 |
1998/04/16 | 284 | 285 | 261 | 261 | 47,000 |
1998/04/15 | 283 | 290 | 283 | 285 | 18,000 |
1998/04/14 | 279 | 290 | 279 | 282 | 65,000 |
1998/04/13 | 272 | 276 | 272 | 273 | 21,000 |
1998/04/10 | 273 | 275 | 271 | 273 | 41,000 |
1998/04/09 | 271 | 273 | 265 | 273 | 22,000 |
1998/04/08 | 264 | 275 | 264 | 275 | 56,000 |
1998/04/07 | 253 | 265 | 253 | 265 | 38,000 |
1998/04/06 | 244 | 258 | 242 | 253 | 50,000 |
1998/04/03 | 250 | 255 | 244 | 244 | 76,000 |
1998/04/02 | 270 | 270 | 231 | 235 | 72,000 |
1998/04/01 | 283 | 286 | 271 | 272 | 64,000 |
1998/03/31 | 305 | 305 | 295 | 295 | 53,000 |
1998/03/30 | 310 | 310 | 300 | 308 | 46,000 |
1998/03/27 | 305 | 310 | 303 | 310 | 61,000 |
1998/03/26 | 305 | 305 | 291 | 296 | 52,000 |
1998/03/25 | 300 | 300 | 287 | 293 | 81,000 |
1998/03/24 | 303 | 303 | 291 | 291 | 51,000 |
1998/03/23 | 315 | 318 | 308 | 309 | 75,000 |
1998/03/20 | 320 | 325 | 312 | 319 | 115,000 |
1998/03/19 | 329 | 340 | 315 | 325 | 519,000 |
1998/03/18 | 310 | 333 | 309 | 325 | 822,000 |
1998/03/17 | 297 | 305 | 287 | 301 | 53,000 |
1998/03/16 | 291 | 298 | 288 | 288 | 31,000 |
1998/03/13 | 286 | 305 | 286 | 302 | 56,000 |
1998/03/12 | 290 | 295 | 286 | 295 | 21,000 |
1998/03/11 | 292 | 299 | 281 | 290 | 87,000 |
1998/03/10 | 295 | 304 | 295 | 304 | 21,000 |
1998/03/09 | 304 | 304 | 295 | 295 | 15,000 |
1998/03/06 | 291 | 304 | 291 | 294 | 33,000 |
1998/03/05 | 290 | 292 | 288 | 291 | 23,000 |
1998/03/04 | 300 | 300 | 293 | 293 | 36,000 |
1998/03/03 | 310 | 310 | 293 | 300 | 44,000 |
1998/03/02 | 307 | 312 | 307 | 309 | 128,000 |
1998/02/27 | 305 | 305 | 289 | 301 | 106,000 |
1998/02/26 | 285 | 310 | 285 | 310 | 66,000 |
1998/02/25 | 284 | 290 | 280 | 287 | 62,000 |
1998/02/24 | 281 | 287 | 278 | 285 | 115,000 |
1998/02/23 | 276 | 285 | 276 | 280 | 29,000 |
1998/02/20 | 281 | 285 | 280 | 284 | 43,000 |
1998/02/19 | 283 | 284 | 281 | 281 | 40,000 |
1998/02/18 | 295 | 295 | 280 | 285 | 85,000 |
1998/02/17 | 285 | 285 | 275 | 285 | 35,000 |
1998/02/16 | 290 | 292 | 285 | 285 | 37,000 |
1998/02/13 | 311 | 312 | 300 | 300 | 74,000 |
1998/02/12 | 312 | 315 | 310 | 311 | 146,000 |
1998/02/10 | 292 | 302 | 291 | 302 | 132,000 |
1998/02/09 | 297 | 298 | 287 | 290 | 70,000 |
1998/02/06 | 289 | 293 | 287 | 292 | 87,000 |
1998/02/05 | 274 | 288 | 274 | 287 | 57,000 |
1998/02/04 | 267 | 272 | 266 | 268 | 99,000 |
1998/02/03 | 268 | 270 | 266 | 267 | 69,000 |
1998/02/02 | 263 | 267 | 260 | 260 | 48,000 |
1998/01/30 | 274 | 274 | 261 | 264 | 76,000 |
1998/01/29 | 308 | 308 | 270 | 274 | 52,000 |
1998/01/28 | 300 | 309 | 298 | 304 | 179,000 |
1998/01/27 | 288 | 290 | 280 | 288 | 85,000 |
1998/01/26 | 274 | 291 | 274 | 287 | 169,000 |
1998/01/23 | 248 | 263 | 248 | 263 | 106,000 |
1998/01/22 | 245 | 248 | 241 | 246 | 42,000 |
1998/01/21 | 250 | 253 | 240 | 240 | 58,000 |
1998/01/20 | 237 | 240 | 236 | 240 | 46,000 |
1998/01/19 | 222 | 240 | 222 | 238 | 61,000 |
1998/01/16 | 204 | 222 | 204 | 222 | 47,000 |
1998/01/14 | 198 | 205 | 196 | 199 | 64,000 |
1998/01/13 | 200 | 200 | 199 | 200 | 37,000 |
1998/01/12 | 200 | 201 | 198 | 201 | 6,000 |
1998/01/09 | 201 | 201 | 200 | 200 | 47,000 |
1998/01/08 | 202 | 207 | 198 | 200 | 103,000 |
1998/01/07 | 213 | 213 | 200 | 207 | 81,000 |
1998/01/06 | 218 | 220 | 215 | 215 | 33,000 |
1998/01/05 | 210 | 218 | 210 | 218 | 6,000 |