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 |
|---|---|---|---|---|---|
| 2000/12/29 | 191 | 192 | 189 | 189 | 54,000 |
| 2000/12/28 | 196 | 196 | 190 | 193 | 44,000 |
| 2000/12/27 | 198 | 198 | 191 | 191 | 38,000 |
| 2000/12/26 | 193 | 195 | 193 | 194 | 15,000 |
| 2000/12/25 | 191 | 198 | 191 | 198 | 32,000 |
| 2000/12/22 | 192 | 194 | 190 | 191 | 238,000 |
| 2000/12/21 | 194 | 197 | 192 | 197 | 118,000 |
| 2000/12/20 | 197 | 198 | 195 | 195 | 75,000 |
| 2000/12/19 | 201 | 202 | 199 | 199 | 63,000 |
| 2000/12/18 | 201 | 202 | 199 | 202 | 75,000 |
| 2000/12/15 | 204 | 205 | 202 | 202 | 60,000 |
| 2000/12/14 | 208 | 209 | 206 | 207 | 104,000 |
| 2000/12/13 | 208 | 210 | 208 | 208 | 32,000 |
| 2000/12/12 | 210 | 213 | 208 | 208 | 39,000 |
| 2000/12/11 | 211 | 212 | 209 | 210 | 56,000 |
| 2000/12/08 | 209 | 210 | 208 | 210 | 97,000 |
| 2000/12/07 | 211 | 212 | 210 | 212 | 123,000 |
| 2000/12/06 | 215 | 216 | 212 | 212 | 115,000 |
| 2000/12/05 | 213 | 214 | 210 | 211 | 135,000 |
| 2000/12/04 | 209 | 210 | 207 | 210 | 124,000 |
| 2000/12/01 | 203 | 210 | 202 | 205 | 131,000 |
| 2000/11/30 | 205 | 205 | 202 | 205 | 27,000 |
| 2000/11/29 | 205 | 206 | 204 | 205 | 36,000 |
| 2000/11/28 | 208 | 208 | 205 | 208 | 43,000 |
| 2000/11/27 | 205 | 212 | 202 | 203 | 105,000 |
| 2000/11/24 | 198 | 200 | 197 | 200 | 78,000 |
| 2000/11/22 | 194 | 198 | 193 | 194 | 75,000 |
| 2000/11/21 | 190 | 192 | 190 | 191 | 34,000 |
| 2000/11/20 | 190 | 191 | 190 | 190 | 59,000 |
| 2000/11/17 | 191 | 193 | 190 | 190 | 57,000 |
| 2000/11/16 | 195 | 195 | 192 | 195 | 87,000 |
| 2000/11/15 | 191 | 193 | 191 | 191 | 40,000 |
| 2000/11/14 | 194 | 195 | 190 | 193 | 31,000 |
| 2000/11/13 | 190 | 194 | 190 | 194 | 55,000 |
| 2000/11/10 | 188 | 190 | 186 | 190 | 68,000 |
| 2000/11/09 | 190 | 190 | 187 | 189 | 14,000 |
| 2000/11/08 | 193 | 193 | 186 | 190 | 19,000 |
| 2000/11/07 | 194 | 196 | 190 | 193 | 30,000 |
| 2000/11/06 | 190 | 196 | 189 | 196 | 42,000 |
| 2000/11/02 | 190 | 190 | 186 | 188 | 25,000 |
| 2000/11/01 | 190 | 190 | 185 | 190 | 24,000 |
| 2000/10/31 | 187 | 190 | 187 | 188 | 24,000 |
| 2000/10/30 | 189 | 190 | 186 | 190 | 29,000 |
| 2000/10/27 | 189 | 189 | 184 | 185 | 27,000 |
| 2000/10/26 | 183 | 189 | 183 | 184 | 41,000 |
| 2000/10/25 | 191 | 191 | 183 | 183 | 53,000 |
| 2000/10/24 | 195 | 195 | 186 | 186 | 31,000 |
| 2000/10/23 | 197 | 198 | 193 | 193 | 54,000 |
| 2000/10/20 | 190 | 198 | 189 | 193 | 95,000 |
| 2000/10/19 | 190 | 190 | 185 | 186 | 55,000 |
| 2000/10/18 | 187 | 190 | 185 | 185 | 42,000 |
| 2000/10/17 | 188 | 192 | 184 | 192 | 52,000 |
| 2000/10/16 | 193 | 193 | 183 | 183 | 60,000 |
| 2000/10/13 | 188 | 188 | 185 | 186 | 98,000 |
| 2000/10/12 | 191 | 193 | 191 | 191 | 18,000 |
| 2000/10/11 | 195 | 195 | 191 | 194 | 51,000 |
| 2000/10/10 | 196 | 196 | 195 | 195 | 33,000 |
| 2000/10/06 | 197 | 199 | 196 | 199 | 12,000 |
| 2000/10/05 | 200 | 202 | 200 | 200 | 23,000 |
| 2000/10/04 | 198 | 200 | 197 | 200 | 26,000 |
| 2000/10/03 | 202 | 202 | 196 | 196 | 16,000 |
| 2000/10/02 | 202 | 202 | 198 | 202 | 19,000 |
| 2000/09/29 | 198 | 203 | 198 | 203 | 47,000 |
| 2000/09/28 | 201 | 201 | 198 | 198 | 20,000 |
| 2000/09/27 | 205 | 205 | 198 | 202 | 99,000 |
| 2000/09/26 | 204 | 207 | 200 | 205 | 18,000 |
| 2000/09/25 | 195 | 205 | 195 | 205 | 74,000 |
| 2000/09/22 | 200 | 205 | 200 | 205 | 59,000 |
| 2000/09/21 | 206 | 207 | 200 | 207 | 81,000 |
| 2000/09/20 | 207 | 207 | 201 | 207 | 91,000 |
| 2000/09/19 | 199 | 207 | 199 | 207 | 69,000 |
| 2000/09/18 | 196 | 201 | 193 | 199 | 53,000 |
| 2000/09/14 | 195 | 197 | 195 | 197 | 38,000 |
| 2000/09/13 | 195 | 198 | 195 | 196 | 10,000 |
| 2000/09/12 | 202 | 202 | 191 | 200 | 40,000 |
| 2000/09/11 | 202 | 202 | 200 | 202 | 35,000 |
| 2000/09/08 | 200 | 201 | 198 | 201 | 92,000 |
| 2000/09/07 | 202 | 202 | 198 | 200 | 137,000 |
| 2000/09/06 | 205 | 207 | 202 | 202 | 29,000 |
| 2000/09/05 | 203 | 207 | 202 | 207 | 38,000 |
| 2000/09/04 | 201 | 204 | 201 | 202 | 28,000 |
| 2000/09/01 | 204 | 204 | 203 | 203 | 56,000 |
| 2000/08/31 | 207 | 207 | 204 | 205 | 38,000 |
| 2000/08/30 | 208 | 208 | 204 | 208 | 39,000 |
| 2000/08/29 | 212 | 212 | 205 | 210 | 57,000 |
| 2000/08/28 | 213 | 213 | 206 | 212 | 63,000 |
| 2000/08/25 | 207 | 212 | 204 | 212 | 65,000 |
| 2000/08/24 | 205 | 210 | 203 | 208 | 74,000 |
| 2000/08/23 | 211 | 211 | 203 | 203 | 37,000 |
| 2000/08/22 | 209 | 210 | 205 | 210 | 42,000 |
| 2000/08/21 | 203 | 209 | 203 | 209 | 41,000 |
| 2000/08/18 | 205 | 208 | 205 | 208 | 60,000 |
| 2000/08/17 | 206 | 210 | 205 | 205 | 35,000 |
| 2000/08/16 | 206 | 210 | 205 | 206 | 26,000 |
| 2000/08/15 | 208 | 208 | 205 | 206 | 31,000 |
| 2000/08/14 | 211 | 211 | 205 | 206 | 27,000 |
| 2000/08/11 | 203 | 210 | 202 | 210 | 33,000 |
| 2000/08/10 | 202 | 205 | 202 | 202 | 22,000 |
| 2000/08/09 | 201 | 205 | 201 | 205 | 30,000 |
| 2000/08/08 | 205 | 205 | 202 | 205 | 34,000 |
| 2000/08/07 | 206 | 207 | 201 | 207 | 27,000 |
| 2000/08/04 | 201 | 209 | 200 | 206 | 32,000 |
| 2000/08/03 | 205 | 208 | 204 | 205 | 17,000 |
| 2000/08/02 | 205 | 206 | 204 | 204 | 28,000 |
| 2000/08/01 | 205 | 208 | 205 | 207 | 59,000 |
| 2000/07/31 | 205 | 205 | 201 | 201 | 125,000 |
| 2000/07/28 | 213 | 213 | 206 | 210 | 83,000 |
| 2000/07/27 | 215 | 219 | 207 | 212 | 77,000 |
| 2000/07/26 | 216 | 216 | 209 | 210 | 50,000 |
| 2000/07/25 | 209 | 220 | 207 | 211 | 45,000 |
| 2000/07/24 | 210 | 212 | 205 | 210 | 71,000 |
| 2000/07/21 | 214 | 219 | 214 | 214 | 29,000 |
| 2000/07/19 | 220 | 220 | 210 | 219 | 64,000 |
| 2000/07/18 | 235 | 235 | 225 | 225 | 70,000 |
| 2000/07/17 | 234 | 236 | 232 | 235 | 85,000 |
| 2000/07/14 | 235 | 235 | 230 | 230 | 123,000 |
| 2000/07/13 | 238 | 238 | 225 | 231 | 100,000 |
| 2000/07/12 | 235 | 239 | 233 | 237 | 230,000 |
| 2000/07/11 | 230 | 235 | 229 | 235 | 208,000 |
| 2000/07/10 | 220 | 229 | 220 | 225 | 90,000 |
| 2000/07/07 | 220 | 224 | 220 | 223 | 63,000 |
| 2000/07/06 | 225 | 225 | 221 | 224 | 53,000 |
| 2000/07/05 | 229 | 229 | 223 | 227 | 155,000 |
| 2000/07/04 | 230 | 234 | 227 | 229 | 170,000 |
| 2000/07/03 | 220 | 235 | 220 | 229 | 451,000 |
| 2000/06/30 | 216 | 220 | 215 | 218 | 91,000 |
| 2000/06/29 | 212 | 217 | 212 | 216 | 150,000 |
| 2000/06/28 | 211 | 215 | 211 | 215 | 68,000 |
| 2000/06/27 | 213 | 213 | 209 | 211 | 37,000 |
| 2000/06/26 | 210 | 213 | 209 | 210 | 33,000 |
| 2000/06/23 | 211 | 211 | 207 | 208 | 28,000 |
| 2000/06/22 | 214 | 215 | 211 | 212 | 31,000 |
| 2000/06/21 | 210 | 215 | 209 | 214 | 62,000 |
| 2000/06/20 | 207 | 215 | 207 | 215 | 73,000 |
| 2000/06/19 | 215 | 215 | 206 | 212 | 73,000 |
| 2000/06/16 | 218 | 218 | 213 | 213 | 46,000 |
| 2000/06/15 | 220 | 223 | 218 | 218 | 56,000 |
| 2000/06/14 | 220 | 224 | 217 | 220 | 73,000 |
| 2000/06/13 | 220 | 225 | 217 | 217 | 137,000 |
| 2000/06/12 | 210 | 220 | 210 | 220 | 113,000 |
| 2000/06/09 | 206 | 210 | 206 | 210 | 104,000 |
| 2000/06/08 | 215 | 215 | 207 | 210 | 70,000 |
| 2000/06/07 | 208 | 215 | 207 | 215 | 69,000 |
| 2000/06/06 | 208 | 208 | 205 | 208 | 81,000 |
| 2000/06/05 | 208 | 209 | 206 | 206 | 43,000 |
| 2000/06/02 | 211 | 211 | 205 | 205 | 136,000 |
| 2000/06/01 | 209 | 209 | 208 | 209 | 58,000 |
| 2000/05/31 | 211 | 211 | 207 | 208 | 19,000 |
| 2000/05/30 | 208 | 210 | 206 | 206 | 43,000 |
| 2000/05/29 | 206 | 210 | 206 | 210 | 50,000 |
| 2000/05/26 | 209 | 210 | 205 | 210 | 135,000 |
| 2000/05/25 | 214 | 214 | 210 | 214 | 51,000 |
| 2000/05/24 | 215 | 216 | 208 | 210 | 64,000 |
| 2000/05/23 | 211 | 218 | 208 | 216 | 149,000 |
| 2000/05/22 | 219 | 219 | 211 | 213 | 66,000 |
| 2000/05/19 | 215 | 225 | 215 | 225 | 146,000 |
| 2000/05/18 | 230 | 230 | 210 | 213 | 130,000 |
| 2000/05/17 | 222 | 232 | 220 | 230 | 381,000 |
| 2000/05/16 | 220 | 222 | 216 | 220 | 87,000 |
| 2000/05/15 | 218 | 228 | 216 | 218 | 234,000 |
| 2000/05/12 | 218 | 220 | 213 | 215 | 231,000 |
| 2000/05/11 | 206 | 220 | 200 | 216 | 766,000 |
| 2000/05/10 | 206 | 207 | 204 | 207 | 26,000 |
| 2000/05/09 | 205 | 205 | 201 | 201 | 25,000 |
| 2000/05/08 | 205 | 206 | 200 | 204 | 12,000 |
| 2000/05/02 | 204 | 209 | 203 | 209 | 97,000 |
| 2000/05/01 | 190 | 195 | 190 | 195 | 46,000 |
| 2000/04/28 | 193 | 193 | 185 | 187 | 161,000 |
| 2000/04/27 | 195 | 200 | 193 | 194 | 82,000 |
| 2000/04/26 | 205 | 205 | 198 | 200 | 123,000 |
| 2000/04/25 | 207 | 212 | 203 | 205 | 65,000 |
| 2000/04/24 | 202 | 207 | 202 | 205 | 44,000 |
| 2000/04/21 | 209 | 210 | 205 | 205 | 103,000 |
| 2000/04/20 | 212 | 213 | 208 | 211 | 51,000 |
| 2000/04/19 | 216 | 220 | 206 | 212 | 102,000 |
| 2000/04/18 | 220 | 225 | 205 | 205 | 194,000 |
| 2000/04/17 | 215 | 227 | 202 | 210 | 286,000 |
| 2000/04/14 | 224 | 245 | 224 | 233 | 692,000 |
| 2000/04/13 | 210 | 214 | 208 | 214 | 50,000 |
| 2000/04/12 | 210 | 215 | 208 | 215 | 114,000 |
| 2000/04/11 | 210 | 214 | 208 | 208 | 78,000 |
| 2000/04/10 | 206 | 213 | 205 | 213 | 132,000 |
| 2000/04/07 | 212 | 212 | 206 | 211 | 72,000 |
| 2000/04/06 | 210 | 212 | 209 | 211 | 81,000 |
| 2000/04/05 | 212 | 215 | 208 | 215 | 65,000 |
| 2000/04/04 | 216 | 217 | 208 | 212 | 110,000 |
| 2000/04/03 | 227 | 227 | 215 | 215 | 157,000 |
| 2000/03/31 | 227 | 228 | 224 | 225 | 40,000 |
| 2000/03/30 | 219 | 233 | 219 | 227 | 266,000 |
| 2000/03/29 | 220 | 226 | 219 | 219 | 54,000 |
| 2000/03/28 | 220 | 220 | 219 | 220 | 64,000 |
| 2000/03/27 | 215 | 225 | 215 | 222 | 68,000 |
| 2000/03/24 | 213 | 220 | 210 | 215 | 114,000 |
| 2000/03/23 | 209 | 212 | 209 | 212 | 132,000 |
| 2000/03/22 | 216 | 221 | 211 | 215 | 159,000 |
| 2000/03/21 | 232 | 232 | 220 | 226 | 83,000 |
| 2000/03/17 | 225 | 235 | 220 | 234 | 97,000 |
| 2000/03/16 | 239 | 239 | 221 | 235 | 87,000 |
| 2000/03/15 | 220 | 229 | 219 | 226 | 190,000 |
| 2000/03/14 | 221 | 230 | 215 | 230 | 199,000 |
| 2000/03/13 | 258 | 258 | 231 | 231 | 292,000 |
| 2000/03/10 | 240 | 265 | 235 | 248 | 1,299,000 |
| 2000/03/09 | 236 | 240 | 235 | 235 | 312,000 |
| 2000/03/08 | 240 | 253 | 230 | 232 | 957,000 |
| 2000/03/07 | 225 | 244 | 221 | 238 | 1,226,000 |
| 2000/03/06 | 191 | 215 | 191 | 215 | 314,000 |
| 2000/03/03 | 194 | 195 | 186 | 187 | 50,000 |
| 2000/03/02 | 194 | 195 | 190 | 193 | 50,000 |
| 2000/03/01 | 202 | 203 | 185 | 195 | 123,000 |
| 2000/02/29 | 196 | 205 | 196 | 201 | 320,000 |
| 2000/02/28 | 190 | 195 | 180 | 191 | 198,000 |
| 2000/02/25 | 163 | 185 | 161 | 180 | 83,000 |
| 2000/02/24 | 162 | 168 | 161 | 163 | 87,000 |
| 2000/02/23 | 161 | 163 | 160 | 162 | 103,000 |
| 2000/02/22 | 174 | 174 | 161 | 163 | 118,000 |
| 2000/02/21 | 175 | 175 | 166 | 166 | 79,000 |
| 2000/02/18 | 178 | 185 | 175 | 185 | 47,000 |
| 2000/02/17 | 182 | 183 | 178 | 180 | 42,000 |
| 2000/02/16 | 182 | 182 | 180 | 182 | 69,000 |
| 2000/02/15 | 183 | 189 | 182 | 182 | 60,000 |
| 2000/02/14 | 187 | 195 | 185 | 186 | 75,000 |
| 2000/02/10 | 190 | 190 | 188 | 190 | 27,000 |
| 2000/02/09 | 194 | 194 | 187 | 194 | 53,000 |
| 2000/02/08 | 192 | 195 | 190 | 195 | 56,000 |
| 2000/02/07 | 192 | 195 | 190 | 194 | 52,000 |
| 2000/02/04 | 192 | 200 | 190 | 194 | 51,000 |
| 2000/02/03 | 199 | 200 | 191 | 191 | 64,000 |
| 2000/02/02 | 200 | 201 | 196 | 196 | 57,000 |
| 2000/02/01 | 202 | 205 | 198 | 199 | 32,000 |
| 2000/01/31 | 195 | 201 | 193 | 200 | 63,000 |
| 2000/01/28 | 195 | 196 | 193 | 195 | 34,000 |
| 2000/01/27 | 198 | 201 | 190 | 193 | 87,000 |
| 2000/01/26 | 198 | 201 | 195 | 201 | 64,000 |
| 2000/01/25 | 198 | 202 | 196 | 196 | 81,000 |
| 2000/01/24 | 198 | 202 | 198 | 198 | 117,000 |
| 2000/01/21 | 200 | 200 | 197 | 198 | 115,000 |
| 2000/01/20 | 210 | 211 | 201 | 203 | 82,000 |
| 2000/01/19 | 219 | 219 | 208 | 211 | 148,000 |
| 2000/01/18 | 220 | 224 | 217 | 218 | 270,000 |
| 2000/01/17 | 190 | 214 | 190 | 214 | 188,000 |
| 2000/01/14 | 185 | 192 | 184 | 190 | 89,000 |
| 2000/01/13 | 182 | 190 | 180 | 190 | 58,000 |
| 2000/01/12 | 191 | 191 | 182 | 182 | 89,000 |
| 2000/01/11 | 191 | 195 | 189 | 191 | 77,000 |
| 2000/01/07 | 188 | 190 | 188 | 190 | 66,000 |
| 2000/01/06 | 192 | 195 | 188 | 188 | 96,000 |
| 2000/01/05 | 193 | 197 | 191 | 192 | 54,000 |
| 2000/01/04 | 198 | 200 | 193 | 193 | 50,000 |