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 |
|---|---|---|---|---|---|
| 2001/12/28 | 180 | 182 | 180 | 181 | 30,000 |
| 2001/12/27 | 180 | 180 | 176 | 180 | 14,000 |
| 2001/12/26 | 182 | 182 | 176 | 176 | 20,000 |
| 2001/12/25 | 178 | 179 | 176 | 179 | 18,000 |
| 2001/12/21 | 170 | 179 | 170 | 179 | 37,000 |
| 2001/12/20 | 170 | 172 | 168 | 170 | 85,000 |
| 2001/12/19 | 175 | 178 | 170 | 172 | 52,000 |
| 2001/12/18 | 178 | 181 | 178 | 180 | 33,000 |
| 2001/12/17 | 183 | 186 | 178 | 179 | 52,000 |
| 2001/12/14 | 179 | 182 | 178 | 180 | 138,000 |
| 2001/12/13 | 182 | 183 | 179 | 182 | 65,000 |
| 2001/12/12 | 182 | 183 | 181 | 182 | 58,000 |
| 2001/12/11 | 188 | 192 | 181 | 181 | 60,000 |
| 2001/12/10 | 186 | 192 | 186 | 192 | 37,000 |
| 2001/12/07 | 193 | 193 | 190 | 190 | 28,000 |
| 2001/12/06 | 190 | 193 | 190 | 193 | 30,000 |
| 2001/12/05 | 192 | 194 | 191 | 194 | 21,000 |
| 2001/12/04 | 197 | 197 | 190 | 192 | 63,000 |
| 2001/12/03 | 191 | 195 | 190 | 195 | 26,000 |
| 2001/11/30 | 195 | 195 | 190 | 191 | 57,000 |
| 2001/11/29 | 197 | 197 | 194 | 195 | 16,000 |
| 2001/11/28 | 197 | 197 | 194 | 197 | 18,000 |
| 2001/11/27 | 200 | 200 | 193 | 196 | 31,000 |
| 2001/11/26 | 190 | 199 | 190 | 199 | 40,000 |
| 2001/11/22 | 195 | 195 | 189 | 192 | 40,000 |
| 2001/11/21 | 191 | 195 | 191 | 195 | 24,000 |
| 2001/11/20 | 195 | 197 | 195 | 195 | 25,000 |
| 2001/11/19 | 198 | 203 | 195 | 195 | 20,000 |
| 2001/11/16 | 203 | 204 | 200 | 203 | 30,000 |
| 2001/11/15 | 201 | 203 | 201 | 203 | 22,000 |
| 2001/11/14 | 202 | 202 | 201 | 201 | 51,000 |
| 2001/11/13 | 202 | 202 | 200 | 202 | 31,000 |
| 2001/11/12 | 198 | 203 | 198 | 199 | 24,000 |
| 2001/11/09 | 203 | 203 | 198 | 198 | 31,000 |
| 2001/11/08 | 204 | 204 | 201 | 202 | 35,000 |
| 2001/11/07 | 202 | 204 | 202 | 204 | 28,000 |
| 2001/11/06 | 204 | 204 | 200 | 200 | 35,000 |
| 2001/11/05 | 201 | 203 | 198 | 203 | 34,000 |
| 2001/11/02 | 204 | 205 | 198 | 201 | 44,000 |
| 2001/11/01 | 205 | 205 | 200 | 202 | 44,000 |
| 2001/10/31 | 202 | 204 | 200 | 204 | 41,000 |
| 2001/10/30 | 199 | 203 | 198 | 202 | 24,000 |
| 2001/10/29 | 206 | 206 | 202 | 204 | 44,000 |
| 2001/10/26 | 203 | 204 | 202 | 204 | 28,000 |
| 2001/10/25 | 198 | 203 | 197 | 203 | 46,000 |
| 2001/10/24 | 199 | 202 | 191 | 196 | 108,000 |
| 2001/10/23 | 194 | 200 | 194 | 199 | 43,000 |
| 2001/10/22 | 194 | 195 | 191 | 194 | 9,000 |
| 2001/10/19 | 195 | 200 | 193 | 194 | 20,000 |
| 2001/10/18 | 197 | 200 | 197 | 197 | 22,000 |
| 2001/10/17 | 201 | 202 | 199 | 200 | 12,000 |
| 2001/10/16 | 200 | 202 | 200 | 202 | 18,000 |
| 2001/10/15 | 198 | 202 | 197 | 202 | 30,000 |
| 2001/10/12 | 201 | 203 | 198 | 203 | 54,000 |
| 2001/10/11 | 195 | 200 | 195 | 200 | 57,000 |
| 2001/10/10 | 198 | 198 | 194 | 196 | 23,000 |
| 2001/10/09 | 195 | 197 | 195 | 197 | 10,000 |
| 2001/10/05 | 198 | 198 | 193 | 193 | 76,000 |
| 2001/10/04 | 197 | 203 | 197 | 203 | 30,000 |
| 2001/10/03 | 200 | 201 | 197 | 200 | 37,000 |
| 2001/10/02 | 195 | 199 | 194 | 199 | 45,000 |
| 2001/10/01 | 193 | 199 | 192 | 197 | 41,000 |
| 2001/09/28 | 189 | 193 | 189 | 191 | 41,000 |
| 2001/09/27 | 188 | 189 | 185 | 189 | 32,000 |
| 2001/09/26 | 189 | 189 | 184 | 186 | 18,000 |
| 2001/09/25 | 183 | 188 | 181 | 187 | 61,000 |
| 2001/09/21 | 190 | 192 | 188 | 191 | 77,000 |
| 2001/09/20 | 190 | 191 | 188 | 191 | 33,000 |
| 2001/09/19 | 189 | 191 | 187 | 191 | 32,000 |
| 2001/09/18 | 182 | 188 | 182 | 186 | 67,000 |
| 2001/09/17 | 193 | 193 | 185 | 186 | 55,000 |
| 2001/09/14 | 197 | 197 | 191 | 195 | 105,000 |
| 2001/09/13 | 185 | 191 | 182 | 189 | 95,000 |
| 2001/09/12 | 185 | 188 | 181 | 185 | 147,000 |
| 2001/09/11 | 200 | 200 | 198 | 198 | 56,000 |
| 2001/09/10 | 201 | 201 | 198 | 200 | 24,000 |
| 2001/09/07 | 201 | 203 | 198 | 203 | 79,000 |
| 2001/09/06 | 201 | 205 | 201 | 204 | 37,000 |
| 2001/09/05 | 207 | 207 | 200 | 204 | 69,000 |
| 2001/09/04 | 211 | 213 | 207 | 213 | 58,000 |
| 2001/09/03 | 216 | 217 | 211 | 211 | 72,000 |
| 2001/08/31 | 220 | 220 | 215 | 216 | 84,000 |
| 2001/08/30 | 218 | 220 | 217 | 220 | 35,000 |
| 2001/08/29 | 219 | 220 | 217 | 218 | 48,000 |
| 2001/08/28 | 219 | 219 | 215 | 219 | 28,000 |
| 2001/08/27 | 215 | 217 | 215 | 216 | 17,000 |
| 2001/08/24 | 214 | 215 | 214 | 214 | 31,000 |
| 2001/08/23 | 217 | 217 | 214 | 214 | 86,000 |
| 2001/08/22 | 215 | 215 | 212 | 214 | 52,000 |
| 2001/08/21 | 212 | 215 | 212 | 215 | 35,000 |
| 2001/08/20 | 216 | 218 | 213 | 213 | 79,000 |
| 2001/08/17 | 221 | 221 | 216 | 216 | 22,000 |
| 2001/08/16 | 220 | 220 | 216 | 217 | 36,000 |
| 2001/08/15 | 220 | 220 | 219 | 220 | 20,000 |
| 2001/08/14 | 219 | 219 | 217 | 217 | 19,000 |
| 2001/08/13 | 218 | 218 | 215 | 217 | 23,000 |
| 2001/08/10 | 220 | 220 | 216 | 216 | 19,000 |
| 2001/08/09 | 222 | 222 | 216 | 216 | 40,000 |
| 2001/08/08 | 224 | 224 | 217 | 219 | 29,000 |
| 2001/08/07 | 217 | 219 | 216 | 219 | 33,000 |
| 2001/08/06 | 215 | 216 | 214 | 216 | 79,000 |
| 2001/08/03 | 218 | 218 | 214 | 214 | 82,000 |
| 2001/08/02 | 220 | 220 | 214 | 215 | 100,000 |
| 2001/08/01 | 217 | 217 | 213 | 215 | 94,000 |
| 2001/07/31 | 214 | 218 | 214 | 217 | 29,000 |
| 2001/07/30 | 223 | 225 | 217 | 218 | 58,000 |
| 2001/07/27 | 220 | 228 | 216 | 228 | 87,000 |
| 2001/07/26 | 219 | 219 | 214 | 217 | 31,000 |
| 2001/07/25 | 212 | 215 | 208 | 214 | 58,000 |
| 2001/07/24 | 209 | 213 | 209 | 213 | 58,000 |
| 2001/07/23 | 213 | 213 | 200 | 211 | 78,000 |
| 2001/07/19 | 223 | 224 | 207 | 223 | 89,000 |
| 2001/07/18 | 229 | 229 | 223 | 223 | 50,000 |
| 2001/07/17 | 233 | 233 | 228 | 228 | 38,000 |
| 2001/07/16 | 230 | 234 | 228 | 233 | 18,000 |
| 2001/07/13 | 235 | 235 | 231 | 235 | 28,000 |
| 2001/07/12 | 232 | 233 | 229 | 233 | 35,000 |
| 2001/07/11 | 231 | 235 | 231 | 232 | 42,000 |
| 2001/07/10 | 237 | 237 | 227 | 230 | 52,000 |
| 2001/07/09 | 235 | 235 | 229 | 229 | 55,000 |
| 2001/07/06 | 239 | 239 | 235 | 237 | 63,000 |
| 2001/07/05 | 236 | 236 | 234 | 236 | 89,000 |
| 2001/07/04 | 240 | 240 | 235 | 236 | 77,000 |
| 2001/07/03 | 239 | 240 | 235 | 239 | 56,000 |
| 2001/07/02 | 240 | 240 | 235 | 236 | 117,000 |
| 2001/06/29 | 233 | 234 | 228 | 233 | 121,000 |
| 2001/06/28 | 240 | 240 | 230 | 234 | 61,000 |
| 2001/06/27 | 242 | 242 | 235 | 239 | 50,000 |
| 2001/06/26 | 242 | 242 | 234 | 240 | 125,000 |
| 2001/06/25 | 233 | 239 | 229 | 229 | 87,000 |
| 2001/06/22 | 230 | 232 | 227 | 232 | 58,000 |
| 2001/06/21 | 226 | 227 | 222 | 223 | 68,000 |
| 2001/06/20 | 226 | 227 | 224 | 225 | 46,000 |
| 2001/06/19 | 226 | 228 | 224 | 225 | 46,000 |
| 2001/06/18 | 225 | 230 | 225 | 228 | 52,000 |
| 2001/06/15 | 233 | 234 | 226 | 228 | 68,000 |
| 2001/06/14 | 235 | 235 | 232 | 233 | 38,000 |
| 2001/06/13 | 236 | 236 | 233 | 233 | 36,000 |
| 2001/06/12 | 240 | 240 | 233 | 233 | 45,000 |
| 2001/06/11 | 236 | 240 | 236 | 238 | 40,000 |
| 2001/06/08 | 235 | 238 | 235 | 236 | 139,000 |
| 2001/06/07 | 233 | 235 | 233 | 235 | 49,000 |
| 2001/06/06 | 234 | 234 | 232 | 233 | 32,000 |
| 2001/06/05 | 238 | 238 | 232 | 232 | 69,000 |
| 2001/06/04 | 235 | 236 | 233 | 235 | 55,000 |
| 2001/06/01 | 237 | 237 | 235 | 235 | 70,000 |
| 2001/05/31 | 239 | 240 | 237 | 237 | 70,000 |
| 2001/05/30 | 243 | 243 | 239 | 239 | 58,000 |
| 2001/05/29 | 245 | 245 | 239 | 242 | 70,000 |
| 2001/05/28 | 240 | 242 | 239 | 240 | 93,000 |
| 2001/05/25 | 241 | 246 | 233 | 243 | 368,000 |
| 2001/05/24 | 238 | 241 | 237 | 239 | 174,000 |
| 2001/05/23 | 239 | 239 | 232 | 238 | 53,000 |
| 2001/05/22 | 235 | 240 | 229 | 234 | 111,000 |
| 2001/05/21 | 235 | 235 | 231 | 234 | 32,000 |
| 2001/05/18 | 235 | 237 | 231 | 234 | 44,000 |
| 2001/05/17 | 234 | 235 | 229 | 235 | 74,000 |
| 2001/05/16 | 231 | 238 | 230 | 237 | 74,000 |
| 2001/05/15 | 230 | 233 | 229 | 231 | 51,000 |
| 2001/05/14 | 236 | 236 | 230 | 231 | 110,000 |
| 2001/05/11 | 239 | 239 | 236 | 237 | 51,000 |
| 2001/05/10 | 233 | 237 | 233 | 237 | 43,000 |
| 2001/05/09 | 238 | 238 | 231 | 236 | 89,000 |
| 2001/05/08 | 242 | 244 | 238 | 238 | 113,000 |
| 2001/05/07 | 243 | 243 | 240 | 242 | 107,000 |
| 2001/05/02 | 245 | 245 | 242 | 244 | 45,000 |
| 2001/05/01 | 245 | 246 | 241 | 245 | 137,000 |
| 2001/04/27 | 240 | 245 | 238 | 243 | 244,000 |
| 2001/04/26 | 239 | 240 | 237 | 238 | 128,000 |
| 2001/04/25 | 239 | 240 | 235 | 239 | 107,000 |
| 2001/04/24 | 235 | 240 | 233 | 240 | 109,000 |
| 2001/04/23 | 235 | 238 | 233 | 234 | 67,000 |
| 2001/04/20 | 237 | 237 | 232 | 232 | 59,000 |
| 2001/04/19 | 239 | 240 | 233 | 239 | 93,000 |
| 2001/04/18 | 239 | 240 | 235 | 237 | 274,000 |
| 2001/04/17 | 240 | 241 | 238 | 240 | 216,000 |
| 2001/04/16 | 240 | 243 | 238 | 239 | 210,000 |
| 2001/04/13 | 235 | 240 | 234 | 240 | 471,000 |
| 2001/04/12 | 232 | 232 | 227 | 232 | 121,000 |
| 2001/04/11 | 231 | 232 | 226 | 226 | 75,000 |
| 2001/04/10 | 226 | 230 | 226 | 229 | 32,000 |
| 2001/04/09 | 234 | 234 | 225 | 225 | 89,000 |
| 2001/04/06 | 235 | 235 | 228 | 229 | 172,000 |
| 2001/04/05 | 235 | 235 | 229 | 229 | 238,000 |
| 2001/04/04 | 219 | 240 | 219 | 240 | 283,000 |
| 2001/04/03 | 220 | 220 | 217 | 220 | 74,000 |
| 2001/04/02 | 220 | 220 | 215 | 220 | 100,000 |
| 2001/03/30 | 214 | 220 | 212 | 216 | 89,000 |
| 2001/03/29 | 215 | 218 | 212 | 218 | 50,000 |
| 2001/03/28 | 222 | 223 | 215 | 218 | 67,000 |
| 2001/03/27 | 224 | 225 | 217 | 219 | 224,000 |
| 2001/03/26 | 224 | 225 | 220 | 225 | 195,000 |
| 2001/03/23 | 220 | 220 | 216 | 220 | 53,000 |
| 2001/03/22 | 220 | 222 | 216 | 220 | 139,000 |
| 2001/03/21 | 208 | 220 | 208 | 219 | 165,000 |
| 2001/03/19 | 210 | 212 | 207 | 212 | 66,000 |
| 2001/03/16 | 207 | 212 | 205 | 205 | 102,000 |
| 2001/03/15 | 200 | 203 | 183 | 203 | 198,000 |
| 2001/03/14 | 209 | 214 | 203 | 203 | 176,000 |
| 2001/03/13 | 205 | 212 | 205 | 205 | 130,000 |
| 2001/03/12 | 210 | 220 | 207 | 218 | 339,000 |
| 2001/03/09 | 203 | 211 | 203 | 211 | 182,000 |
| 2001/03/08 | 201 | 203 | 201 | 203 | 59,000 |
| 2001/03/07 | 202 | 202 | 200 | 201 | 41,000 |
| 2001/03/06 | 200 | 202 | 200 | 202 | 37,000 |
| 2001/03/05 | 203 | 204 | 200 | 201 | 44,000 |
| 2001/03/02 | 205 | 205 | 200 | 201 | 35,000 |
| 2001/03/01 | 208 | 208 | 199 | 200 | 121,000 |
| 2001/02/28 | 202 | 206 | 198 | 205 | 310,000 |
| 2001/02/27 | 206 | 207 | 203 | 206 | 65,000 |
| 2001/02/26 | 203 | 205 | 201 | 205 | 55,000 |
| 2001/02/23 | 195 | 202 | 195 | 202 | 41,000 |
| 2001/02/22 | 200 | 200 | 197 | 197 | 77,000 |
| 2001/02/21 | 205 | 205 | 198 | 198 | 106,000 |
| 2001/02/20 | 206 | 206 | 203 | 205 | 39,000 |
| 2001/02/19 | 207 | 207 | 203 | 203 | 57,000 |
| 2001/02/16 | 201 | 206 | 201 | 205 | 96,000 |
| 2001/02/15 | 200 | 205 | 200 | 201 | 53,000 |
| 2001/02/14 | 200 | 205 | 200 | 203 | 44,000 |
| 2001/02/13 | 201 | 206 | 199 | 200 | 53,000 |
| 2001/02/09 | 200 | 204 | 199 | 199 | 66,000 |
| 2001/02/08 | 202 | 206 | 198 | 203 | 130,000 |
| 2001/02/07 | 195 | 211 | 195 | 207 | 352,000 |
| 2001/02/06 | 193 | 197 | 191 | 195 | 89,000 |
| 2001/02/05 | 191 | 195 | 191 | 195 | 84,000 |
| 2001/02/02 | 190 | 191 | 188 | 190 | 56,000 |
| 2001/02/01 | 190 | 193 | 188 | 189 | 47,000 |
| 2001/01/31 | 188 | 193 | 188 | 193 | 74,000 |
| 2001/01/30 | 188 | 190 | 188 | 188 | 33,000 |
| 2001/01/29 | 189 | 190 | 186 | 187 | 27,000 |
| 2001/01/26 | 187 | 188 | 186 | 186 | 42,000 |
| 2001/01/25 | 190 | 190 | 186 | 190 | 42,000 |
| 2001/01/24 | 190 | 190 | 186 | 189 | 50,000 |
| 2001/01/23 | 186 | 188 | 185 | 188 | 33,000 |
| 2001/01/22 | 189 | 189 | 185 | 185 | 32,000 |
| 2001/01/19 | 189 | 190 | 186 | 188 | 39,000 |
| 2001/01/18 | 186 | 190 | 182 | 190 | 100,000 |
| 2001/01/17 | 187 | 187 | 183 | 187 | 40,000 |
| 2001/01/16 | 187 | 188 | 183 | 187 | 23,000 |
| 2001/01/15 | 183 | 188 | 182 | 187 | 16,000 |
| 2001/01/12 | 183 | 185 | 181 | 184 | 75,000 |
| 2001/01/11 | 189 | 189 | 182 | 185 | 46,000 |
| 2001/01/10 | 191 | 191 | 187 | 190 | 54,000 |
| 2001/01/09 | 185 | 192 | 185 | 192 | 218,000 |
| 2001/01/05 | 187 | 188 | 185 | 188 | 29,000 |
| 2001/01/04 | 190 | 195 | 185 | 185 | 41,000 |