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 |
|---|---|---|---|---|---|
| 2005/12/30 | 418 | 418 | 410 | 410 | 110,000 |
| 2005/12/29 | 421 | 422 | 415 | 416 | 199,000 |
| 2005/12/28 | 411 | 420 | 411 | 418 | 159,000 |
| 2005/12/27 | 407 | 416 | 405 | 411 | 234,000 |
| 2005/12/26 | 424 | 424 | 390 | 404 | 501,000 |
| 2005/12/22 | 421 | 422 | 410 | 415 | 317,000 |
| 2005/12/21 | 412 | 424 | 412 | 421 | 408,000 |
| 2005/12/20 | 400 | 406 | 400 | 405 | 240,000 |
| 2005/12/19 | 406 | 406 | 401 | 401 | 160,000 |
| 2005/12/16 | 403 | 407 | 397 | 404 | 428,000 |
| 2005/12/15 | 411 | 414 | 408 | 408 | 281,000 |
| 2005/12/14 | 418 | 421 | 410 | 414 | 448,000 |
| 2005/12/13 | 421 | 423 | 410 | 411 | 429,000 |
| 2005/12/12 | 421 | 430 | 421 | 423 | 334,000 |
| 2005/12/09 | 404 | 423 | 404 | 420 | 446,000 |
| 2005/12/08 | 421 | 424 | 401 | 408 | 564,000 |
| 2005/12/07 | 430 | 430 | 413 | 419 | 1,723,000 |
| 2005/12/06 | 395 | 465 | 395 | 438 | 5,780,000 |
| 2005/12/05 | 380 | 394 | 378 | 390 | 1,022,000 |
| 2005/12/02 | 360 | 363 | 356 | 360 | 550,000 |
| 2005/12/01 | 355 | 357 | 353 | 355 | 159,000 |
| 2005/11/30 | 358 | 360 | 357 | 358 | 106,000 |
| 2005/11/29 | 357 | 362 | 354 | 360 | 292,000 |
| 2005/11/28 | 346 | 356 | 346 | 355 | 186,000 |
| 2005/11/25 | 352 | 352 | 343 | 349 | 210,000 |
| 2005/11/24 | 357 | 358 | 354 | 354 | 254,000 |
| 2005/11/22 | 356 | 360 | 355 | 359 | 225,000 |
| 2005/11/21 | 358 | 362 | 354 | 355 | 374,000 |
| 2005/11/18 | 360 | 362 | 352 | 357 | 328,000 |
| 2005/11/17 | 353 | 360 | 353 | 356 | 162,000 |
| 2005/11/16 | 351 | 355 | 350 | 355 | 393,000 |
| 2005/11/15 | 351 | 356 | 350 | 353 | 352,000 |
| 2005/11/14 | 351 | 356 | 351 | 351 | 405,000 |
| 2005/11/11 | 355 | 363 | 353 | 361 | 932,000 |
| 2005/11/10 | 350 | 362 | 350 | 355 | 1,701,000 |
| 2005/11/09 | 340 | 346 | 335 | 344 | 1,986,000 |
| 2005/11/08 | 319 | 330 | 317 | 328 | 1,027,000 |
| 2005/11/07 | 307 | 319 | 305 | 314 | 1,319,000 |
| 2005/11/04 | 310 | 310 | 306 | 309 | 234,000 |
| 2005/11/02 | 310 | 310 | 307 | 308 | 122,000 |
| 2005/11/01 | 310 | 310 | 307 | 310 | 104,000 |
| 2005/10/31 | 308 | 309 | 305 | 305 | 184,000 |
| 2005/10/28 | 308 | 308 | 301 | 308 | 201,000 |
| 2005/10/27 | 304 | 310 | 302 | 309 | 368,000 |
| 2005/10/26 | 300 | 302 | 297 | 301 | 183,000 |
| 2005/10/25 | 298 | 298 | 295 | 296 | 102,000 |
| 2005/10/24 | 296 | 299 | 294 | 294 | 128,000 |
| 2005/10/21 | 298 | 298 | 293 | 296 | 221,000 |
| 2005/10/20 | 295 | 301 | 294 | 297 | 170,000 |
| 2005/10/19 | 297 | 299 | 294 | 294 | 177,000 |
| 2005/10/18 | 296 | 300 | 295 | 298 | 146,000 |
| 2005/10/17 | 295 | 299 | 295 | 296 | 151,000 |
| 2005/10/14 | 298 | 298 | 294 | 297 | 185,000 |
| 2005/10/13 | 301 | 301 | 295 | 297 | 179,000 |
| 2005/10/12 | 302 | 305 | 298 | 301 | 300,000 |
| 2005/10/11 | 298 | 301 | 297 | 301 | 119,000 |
| 2005/10/07 | 295 | 300 | 295 | 296 | 207,000 |
| 2005/10/06 | 300 | 303 | 296 | 296 | 253,000 |
| 2005/10/05 | 297 | 305 | 295 | 305 | 289,000 |
| 2005/10/04 | 294 | 295 | 293 | 294 | 124,000 |
| 2005/10/03 | 296 | 297 | 292 | 294 | 183,000 |
| 2005/09/30 | 302 | 302 | 296 | 296 | 200,000 |
| 2005/09/29 | 300 | 308 | 297 | 302 | 596,000 |
| 2005/09/28 | 299 | 301 | 297 | 297 | 350,000 |
| 2005/09/27 | 300 | 303 | 295 | 296 | 199,000 |
| 2005/09/26 | 295 | 300 | 294 | 300 | 562,000 |
| 2005/09/22 | 294 | 294 | 292 | 292 | 156,000 |
| 2005/09/21 | 294 | 296 | 294 | 295 | 179,000 |
| 2005/09/20 | 295 | 296 | 294 | 295 | 206,000 |
| 2005/09/16 | 294 | 295 | 293 | 294 | 187,000 |
| 2005/09/15 | 295 | 295 | 292 | 295 | 225,000 |
| 2005/09/14 | 293 | 293 | 292 | 293 | 130,000 |
| 2005/09/13 | 291 | 295 | 290 | 294 | 295,000 |
| 2005/09/12 | 289 | 293 | 289 | 290 | 175,000 |
| 2005/09/09 | 288 | 288 | 286 | 287 | 323,000 |
| 2005/09/08 | 288 | 289 | 286 | 287 | 194,000 |
| 2005/09/07 | 293 | 294 | 288 | 288 | 257,000 |
| 2005/09/06 | 296 | 297 | 293 | 293 | 146,000 |
| 2005/09/05 | 293 | 296 | 292 | 293 | 151,000 |
| 2005/09/02 | 292 | 293 | 291 | 292 | 145,000 |
| 2005/09/01 | 290 | 294 | 290 | 290 | 210,000 |
| 2005/08/31 | 293 | 293 | 291 | 291 | 45,000 |
| 2005/08/30 | 290 | 293 | 290 | 292 | 136,000 |
| 2005/08/29 | 291 | 294 | 290 | 290 | 173,000 |
| 2005/08/26 | 292 | 293 | 290 | 291 | 177,000 |
| 2005/08/25 | 292 | 295 | 289 | 290 | 272,000 |
| 2005/08/24 | 297 | 297 | 294 | 295 | 151,000 |
| 2005/08/23 | 299 | 299 | 296 | 298 | 138,000 |
| 2005/08/22 | 293 | 297 | 291 | 297 | 236,000 |
| 2005/08/19 | 289 | 295 | 289 | 294 | 501,000 |
| 2005/08/18 | 300 | 302 | 281 | 284 | 677,000 |
| 2005/08/17 | 300 | 301 | 298 | 300 | 122,000 |
| 2005/08/16 | 299 | 302 | 294 | 296 | 236,000 |
| 2005/08/15 | 298 | 300 | 298 | 298 | 68,000 |
| 2005/08/12 | 304 | 304 | 300 | 303 | 109,000 |
| 2005/08/11 | 304 | 305 | 301 | 304 | 88,000 |
| 2005/08/10 | 304 | 307 | 301 | 304 | 128,000 |
| 2005/08/09 | 296 | 300 | 296 | 299 | 97,000 |
| 2005/08/08 | 286 | 294 | 286 | 293 | 210,000 |
| 2005/08/05 | 295 | 296 | 291 | 291 | 411,000 |
| 2005/08/04 | 305 | 305 | 296 | 298 | 273,000 |
| 2005/08/03 | 305 | 306 | 303 | 305 | 189,000 |
| 2005/08/02 | 309 | 313 | 299 | 302 | 765,000 |
| 2005/08/01 | 304 | 308 | 303 | 307 | 294,000 |
| 2005/07/29 | 305 | 305 | 299 | 305 | 318,000 |
| 2005/07/28 | 305 | 306 | 300 | 301 | 165,000 |
| 2005/07/27 | 303 | 307 | 301 | 301 | 245,000 |
| 2005/07/26 | 300 | 300 | 298 | 298 | 105,000 |
| 2005/07/25 | 295 | 303 | 295 | 300 | 626,000 |
| 2005/07/22 | 294 | 294 | 292 | 292 | 93,000 |
| 2005/07/21 | 294 | 296 | 293 | 294 | 431,000 |
| 2005/07/20 | 292 | 293 | 290 | 292 | 224,000 |
| 2005/07/19 | 288 | 293 | 287 | 291 | 230,000 |
| 2005/07/15 | 295 | 295 | 291 | 292 | 89,000 |
| 2005/07/14 | 292 | 293 | 290 | 292 | 171,000 |
| 2005/07/13 | 294 | 294 | 288 | 290 | 101,000 |
| 2005/07/12 | 294 | 295 | 293 | 294 | 60,000 |
| 2005/07/11 | 296 | 297 | 293 | 295 | 66,000 |
| 2005/07/08 | 297 | 297 | 294 | 294 | 176,000 |
| 2005/07/07 | 299 | 299 | 294 | 296 | 139,000 |
| 2005/07/06 | 299 | 303 | 298 | 298 | 257,000 |
| 2005/07/05 | 296 | 300 | 294 | 296 | 364,000 |
| 2005/07/04 | 292 | 293 | 291 | 293 | 144,000 |
| 2005/07/01 | 291 | 293 | 290 | 291 | 86,000 |
| 2005/06/30 | 291 | 293 | 290 | 291 | 67,000 |
| 2005/06/29 | 294 | 294 | 290 | 291 | 84,000 |
| 2005/06/28 | 286 | 292 | 286 | 290 | 131,000 |
| 2005/06/27 | 288 | 289 | 283 | 285 | 78,000 |
| 2005/06/24 | 287 | 288 | 283 | 287 | 102,000 |
| 2005/06/23 | 289 | 292 | 289 | 289 | 52,000 |
| 2005/06/22 | 289 | 292 | 289 | 291 | 98,000 |
| 2005/06/21 | 294 | 295 | 289 | 292 | 96,000 |
| 2005/06/20 | 294 | 297 | 291 | 295 | 89,000 |
| 2005/06/17 | 293 | 298 | 293 | 296 | 100,000 |
| 2005/06/16 | 294 | 295 | 291 | 293 | 59,000 |
| 2005/06/15 | 294 | 296 | 290 | 294 | 113,000 |
| 2005/06/14 | 292 | 294 | 291 | 291 | 118,000 |
| 2005/06/13 | 283 | 291 | 283 | 291 | 115,000 |
| 2005/06/10 | 285 | 286 | 281 | 285 | 120,000 |
| 2005/06/09 | 285 | 285 | 279 | 280 | 92,000 |
| 2005/06/08 | 289 | 289 | 285 | 289 | 174,000 |
| 2005/06/07 | 279 | 293 | 278 | 287 | 425,000 |
| 2005/06/06 | 275 | 276 | 273 | 276 | 78,000 |
| 2005/06/03 | 272 | 275 | 271 | 275 | 135,000 |
| 2005/06/02 | 273 | 275 | 272 | 273 | 91,000 |
| 2005/06/01 | 268 | 274 | 268 | 274 | 64,000 |
| 2005/05/31 | 269 | 270 | 268 | 270 | 41,000 |
| 2005/05/30 | 265 | 270 | 264 | 270 | 84,000 |
| 2005/05/27 | 264 | 265 | 262 | 264 | 78,000 |
| 2005/05/26 | 261 | 264 | 260 | 264 | 79,000 |
| 2005/05/25 | 268 | 269 | 264 | 265 | 46,000 |
| 2005/05/24 | 270 | 273 | 267 | 270 | 102,000 |
| 2005/05/23 | 272 | 272 | 267 | 270 | 48,000 |
| 2005/05/20 | 269 | 269 | 261 | 267 | 88,000 |
| 2005/05/19 | 265 | 276 | 265 | 271 | 91,000 |
| 2005/05/18 | 260 | 268 | 256 | 260 | 181,000 |
| 2005/05/17 | 265 | 267 | 253 | 256 | 132,000 |
| 2005/05/16 | 276 | 276 | 266 | 269 | 86,000 |
| 2005/05/13 | 278 | 279 | 275 | 276 | 56,000 |
| 2005/05/12 | 281 | 281 | 276 | 277 | 55,000 |
| 2005/05/11 | 279 | 281 | 279 | 280 | 47,000 |
| 2005/05/10 | 277 | 285 | 277 | 281 | 106,000 |
| 2005/05/09 | 282 | 283 | 276 | 280 | 69,000 |
| 2005/05/06 | 281 | 281 | 278 | 280 | 56,000 |
| 2005/05/02 | 277 | 280 | 274 | 279 | 64,000 |
| 2005/04/28 | 277 | 277 | 275 | 277 | 55,000 |
| 2005/04/27 | 275 | 278 | 275 | 278 | 126,000 |
| 2005/04/26 | 275 | 277 | 275 | 277 | 59,000 |
| 2005/04/25 | 272 | 278 | 272 | 273 | 74,000 |
| 2005/04/22 | 278 | 278 | 271 | 272 | 140,000 |
| 2005/04/21 | 268 | 273 | 259 | 268 | 194,000 |
| 2005/04/20 | 269 | 275 | 266 | 268 | 207,000 |
| 2005/04/19 | 265 | 270 | 264 | 269 | 129,000 |
| 2005/04/18 | 263 | 264 | 258 | 260 | 292,000 |
| 2005/04/15 | 267 | 270 | 263 | 269 | 201,000 |
| 2005/04/14 | 271 | 272 | 266 | 271 | 141,000 |
| 2005/04/13 | 276 | 276 | 273 | 275 | 104,000 |
| 2005/04/12 | 280 | 280 | 273 | 276 | 159,000 |
| 2005/04/11 | 282 | 283 | 280 | 280 | 79,000 |
| 2005/04/08 | 287 | 287 | 282 | 284 | 120,000 |
| 2005/04/07 | 289 | 289 | 281 | 287 | 105,000 |
| 2005/04/06 | 286 | 288 | 283 | 287 | 154,000 |
| 2005/04/05 | 281 | 284 | 279 | 283 | 139,000 |
| 2005/04/04 | 282 | 284 | 277 | 281 | 318,000 |
| 2005/04/01 | 282 | 288 | 282 | 287 | 237,000 |
| 2005/03/31 | 285 | 292 | 284 | 292 | 186,000 |
| 2005/03/30 | 289 | 295 | 283 | 283 | 138,000 |
| 2005/03/29 | 303 | 303 | 292 | 294 | 290,000 |
| 2005/03/28 | 294 | 295 | 292 | 294 | 112,000 |
| 2005/03/25 | 295 | 300 | 294 | 298 | 128,000 |
| 2005/03/24 | 293 | 295 | 292 | 293 | 103,000 |
| 2005/03/23 | 296 | 296 | 290 | 295 | 152,000 |
| 2005/03/22 | 298 | 298 | 295 | 297 | 214,000 |
| 2005/03/18 | 296 | 301 | 296 | 300 | 132,000 |
| 2005/03/17 | 296 | 297 | 294 | 296 | 200,000 |
| 2005/03/16 | 295 | 297 | 293 | 296 | 174,000 |
| 2005/03/15 | 307 | 307 | 298 | 300 | 167,000 |
| 2005/03/14 | 306 | 306 | 302 | 302 | 144,000 |
| 2005/03/11 | 304 | 305 | 303 | 304 | 218,000 |
| 2005/03/10 | 303 | 305 | 301 | 304 | 165,000 |
| 2005/03/09 | 305 | 305 | 301 | 301 | 215,000 |
| 2005/03/08 | 307 | 308 | 301 | 305 | 310,000 |
| 2005/03/07 | 296 | 307 | 296 | 306 | 444,000 |
| 2005/03/04 | 299 | 301 | 298 | 299 | 245,000 |
| 2005/03/03 | 302 | 303 | 298 | 302 | 254,000 |
| 2005/03/02 | 303 | 304 | 299 | 299 | 170,000 |
| 2005/03/01 | 299 | 302 | 296 | 302 | 212,000 |
| 2005/02/28 | 294 | 299 | 293 | 298 | 216,000 |
| 2005/02/25 | 294 | 294 | 291 | 293 | 144,000 |
| 2005/02/24 | 287 | 292 | 287 | 290 | 162,000 |
| 2005/02/23 | 287 | 288 | 286 | 286 | 117,000 |
| 2005/02/22 | 290 | 290 | 287 | 287 | 254,000 |
| 2005/02/21 | 285 | 288 | 285 | 286 | 186,000 |
| 2005/02/18 | 285 | 286 | 283 | 285 | 143,000 |
| 2005/02/17 | 291 | 292 | 285 | 288 | 359,000 |
| 2005/02/16 | 282 | 289 | 278 | 289 | 687,000 |
| 2005/02/15 | 295 | 295 | 287 | 287 | 403,000 |
| 2005/02/14 | 298 | 298 | 294 | 295 | 294,000 |
| 2005/02/10 | 304 | 304 | 297 | 298 | 511,000 |
| 2005/02/09 | 305 | 305 | 302 | 304 | 266,000 |
| 2005/02/08 | 304 | 305 | 302 | 304 | 310,000 |
| 2005/02/07 | 305 | 307 | 303 | 303 | 294,000 |
| 2005/02/04 | 308 | 308 | 302 | 305 | 393,000 |
| 2005/02/03 | 309 | 311 | 306 | 308 | 396,000 |
| 2005/02/02 | 305 | 313 | 303 | 311 | 1,044,000 |
| 2005/02/01 | 303 | 305 | 300 | 303 | 667,000 |
| 2005/01/31 | 309 | 309 | 302 | 303 | 1,158,000 |
| 2005/01/28 | 312 | 315 | 306 | 312 | 1,431,000 |
| 2005/01/27 | 316 | 318 | 306 | 308 | 1,173,000 |
| 2005/01/26 | 316 | 318 | 310 | 314 | 1,394,000 |
| 2005/01/25 | 325 | 326 | 311 | 313 | 4,595,000 |
| 2005/01/24 | 303 | 319 | 300 | 313 | 3,537,000 |
| 2005/01/21 | 312 | 325 | 302 | 305 | 11,426,000 |
| 2005/01/20 | 293 | 316 | 291 | 310 | 12,841,000 |
| 2005/01/19 | 265 | 308 | 264 | 308 | 7,252,000 |
| 2005/01/18 | 261 | 266 | 261 | 265 | 655,000 |
| 2005/01/17 | 260 | 260 | 257 | 258 | 245,000 |
| 2005/01/14 | 257 | 262 | 255 | 261 | 386,000 |
| 2005/01/13 | 261 | 261 | 255 | 256 | 203,000 |
| 2005/01/12 | 264 | 264 | 260 | 261 | 214,000 |
| 2005/01/11 | 265 | 268 | 261 | 266 | 266,000 |
| 2005/01/07 | 257 | 263 | 256 | 260 | 212,000 |
| 2005/01/06 | 255 | 257 | 254 | 257 | 149,000 |
| 2005/01/05 | 255 | 256 | 252 | 254 | 169,000 |
| 2005/01/04 | 252 | 255 | 251 | 253 | 68,000 |