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 |
---|---|---|---|---|---|
2007/12/28 | 264 | 264 | 260 | 264 | 26,000 |
2007/12/27 | 270 | 270 | 265 | 265 | 33,000 |
2007/12/26 | 262 | 265 | 260 | 265 | 27,000 |
2007/12/25 | 259 | 262 | 256 | 257 | 75,000 |
2007/12/21 | 257 | 261 | 256 | 260 | 91,000 |
2007/12/20 | 259 | 264 | 258 | 262 | 63,000 |
2007/12/19 | 263 | 268 | 263 | 264 | 83,000 |
2007/12/18 | 266 | 270 | 260 | 269 | 54,000 |
2007/12/17 | 273 | 275 | 273 | 275 | 37,000 |
2007/12/14 | 273 | 275 | 272 | 273 | 76,000 |
2007/12/13 | 275 | 278 | 275 | 278 | 39,000 |
2007/12/12 | 276 | 279 | 275 | 277 | 41,000 |
2007/12/11 | 282 | 283 | 278 | 281 | 35,000 |
2007/12/10 | 279 | 283 | 279 | 281 | 14,000 |
2007/12/07 | 280 | 284 | 280 | 284 | 34,000 |
2007/12/06 | 285 | 285 | 279 | 279 | 71,000 |
2007/12/05 | 271 | 275 | 268 | 275 | 123,000 |
2007/12/04 | 275 | 280 | 274 | 276 | 29,000 |
2007/12/03 | 270 | 280 | 270 | 277 | 68,000 |
2007/11/30 | 256 | 268 | 256 | 268 | 109,000 |
2007/11/29 | 251 | 260 | 251 | 254 | 64,000 |
2007/11/28 | 250 | 255 | 250 | 250 | 41,000 |
2007/11/27 | 243 | 260 | 243 | 252 | 88,000 |
2007/11/26 | 245 | 253 | 245 | 252 | 23,000 |
2007/11/22 | 242 | 253 | 228 | 246 | 57,000 |
2007/11/21 | 251 | 254 | 245 | 247 | 71,000 |
2007/11/20 | 245 | 251 | 243 | 251 | 48,000 |
2007/11/19 | 255 | 255 | 250 | 253 | 47,000 |
2007/11/16 | 259 | 260 | 254 | 256 | 62,000 |
2007/11/15 | 258 | 265 | 258 | 264 | 24,000 |
2007/11/14 | 257 | 265 | 256 | 262 | 37,000 |
2007/11/13 | 252 | 255 | 250 | 251 | 51,000 |
2007/11/12 | 266 | 267 | 253 | 257 | 99,000 |
2007/11/09 | 268 | 275 | 267 | 269 | 59,000 |
2007/11/08 | 269 | 275 | 268 | 270 | 57,000 |
2007/11/07 | 288 | 288 | 274 | 276 | 143,000 |
2007/11/06 | 287 | 291 | 287 | 290 | 31,000 |
2007/11/05 | 287 | 287 | 286 | 287 | 29,000 |
2007/11/02 | 289 | 290 | 286 | 288 | 39,000 |
2007/11/01 | 293 | 294 | 288 | 294 | 67,000 |
2007/10/31 | 287 | 292 | 285 | 291 | 38,000 |
2007/10/30 | 289 | 289 | 285 | 287 | 43,000 |
2007/10/29 | 291 | 292 | 288 | 289 | 41,000 |
2007/10/26 | 285 | 290 | 283 | 289 | 34,000 |
2007/10/25 | 288 | 293 | 287 | 287 | 30,000 |
2007/10/24 | 286 | 298 | 286 | 293 | 29,000 |
2007/10/23 | 282 | 290 | 282 | 290 | 38,000 |
2007/10/22 | 285 | 289 | 285 | 286 | 23,000 |
2007/10/19 | 291 | 293 | 287 | 287 | 34,000 |
2007/10/18 | 292 | 295 | 288 | 295 | 50,000 |
2007/10/17 | 293 | 294 | 289 | 292 | 28,000 |
2007/10/16 | 297 | 303 | 294 | 295 | 47,000 |
2007/10/15 | 299 | 304 | 298 | 301 | 29,000 |
2007/10/12 | 301 | 305 | 301 | 302 | 19,000 |
2007/10/11 | 300 | 305 | 300 | 304 | 54,000 |
2007/10/10 | 308 | 308 | 303 | 304 | 28,000 |
2007/10/09 | 305 | 308 | 304 | 305 | 37,000 |
2007/10/05 | 300 | 306 | 293 | 302 | 121,000 |
2007/10/04 | 297 | 299 | 295 | 299 | 17,000 |
2007/10/03 | 299 | 300 | 296 | 300 | 64,000 |
2007/10/02 | 299 | 300 | 297 | 299 | 55,000 |
2007/10/01 | 297 | 303 | 297 | 297 | 31,000 |
2007/09/28 | 298 | 298 | 293 | 296 | 49,000 |
2007/09/27 | 298 | 298 | 292 | 298 | 69,000 |
2007/09/26 | 288 | 292 | 287 | 292 | 48,000 |
2007/09/25 | 283 | 288 | 283 | 287 | 23,000 |
2007/09/21 | 283 | 285 | 280 | 285 | 32,000 |
2007/09/20 | 297 | 297 | 280 | 287 | 227,000 |
2007/09/19 | 287 | 295 | 285 | 295 | 85,000 |
2007/09/18 | 291 | 291 | 286 | 288 | 60,000 |
2007/09/14 | 297 | 298 | 290 | 291 | 123,000 |
2007/09/13 | 297 | 297 | 290 | 292 | 73,000 |
2007/09/12 | 290 | 296 | 290 | 295 | 63,000 |
2007/09/11 | 290 | 292 | 288 | 290 | 34,000 |
2007/09/10 | 284 | 294 | 284 | 293 | 56,000 |
2007/09/07 | 293 | 293 | 288 | 292 | 22,000 |
2007/09/06 | 288 | 292 | 287 | 290 | 38,000 |
2007/09/05 | 293 | 295 | 289 | 294 | 51,000 |
2007/09/04 | 297 | 297 | 292 | 293 | 61,000 |
2007/09/03 | 295 | 297 | 292 | 296 | 61,000 |
2007/08/31 | 288 | 292 | 287 | 292 | 48,000 |
2007/08/30 | 299 | 299 | 287 | 291 | 155,000 |
2007/08/29 | 289 | 297 | 287 | 295 | 59,000 |
2007/08/28 | 293 | 295 | 293 | 294 | 26,000 |
2007/08/27 | 299 | 299 | 293 | 296 | 42,000 |
2007/08/24 | 290 | 291 | 284 | 291 | 45,000 |
2007/08/23 | 279 | 289 | 279 | 288 | 58,000 |
2007/08/22 | 279 | 285 | 276 | 279 | 97,000 |
2007/08/21 | 286 | 291 | 281 | 285 | 48,000 |
2007/08/20 | 284 | 290 | 275 | 281 | 87,000 |
2007/08/17 | 286 | 295 | 276 | 278 | 196,000 |
2007/08/16 | 292 | 294 | 271 | 285 | 230,000 |
2007/08/15 | 295 | 297 | 295 | 297 | 42,000 |
2007/08/14 | 300 | 300 | 295 | 297 | 49,000 |
2007/08/13 | 300 | 300 | 294 | 299 | 81,000 |
2007/08/10 | 301 | 304 | 292 | 299 | 124,000 |
2007/08/09 | 299 | 306 | 299 | 305 | 175,000 |
2007/08/08 | 300 | 301 | 297 | 298 | 49,000 |
2007/08/07 | 301 | 301 | 291 | 295 | 80,000 |
2007/08/06 | 288 | 297 | 286 | 297 | 108,000 |
2007/08/03 | 295 | 299 | 291 | 291 | 136,000 |
2007/08/02 | 297 | 298 | 290 | 295 | 109,000 |
2007/08/01 | 300 | 300 | 296 | 296 | 65,000 |
2007/07/31 | 300 | 303 | 296 | 303 | 71,000 |
2007/07/30 | 291 | 299 | 291 | 299 | 68,000 |
2007/07/27 | 294 | 298 | 292 | 296 | 88,000 |
2007/07/26 | 305 | 305 | 301 | 301 | 61,000 |
2007/07/25 | 302 | 307 | 300 | 304 | 53,000 |
2007/07/24 | 306 | 310 | 300 | 309 | 129,000 |
2007/07/23 | 307 | 309 | 306 | 308 | 40,000 |
2007/07/20 | 310 | 311 | 310 | 310 | 50,000 |
2007/07/19 | 307 | 310 | 303 | 310 | 115,000 |
2007/07/18 | 310 | 310 | 305 | 309 | 135,000 |
2007/07/17 | 309 | 313 | 307 | 311 | 166,000 |
2007/07/13 | 301 | 307 | 300 | 307 | 180,000 |
2007/07/12 | 301 | 301 | 298 | 299 | 88,000 |
2007/07/11 | 304 | 304 | 297 | 300 | 133,000 |
2007/07/10 | 298 | 305 | 298 | 304 | 196,000 |
2007/07/09 | 296 | 300 | 295 | 299 | 83,000 |
2007/07/06 | 298 | 298 | 294 | 296 | 79,000 |
2007/07/05 | 296 | 299 | 293 | 297 | 188,000 |
2007/07/04 | 296 | 296 | 294 | 294 | 44,000 |
2007/07/03 | 294 | 295 | 293 | 294 | 64,000 |
2007/07/02 | 294 | 295 | 290 | 293 | 125,000 |
2007/06/29 | 293 | 294 | 292 | 294 | 61,000 |
2007/06/28 | 290 | 292 | 288 | 292 | 79,000 |
2007/06/27 | 292 | 292 | 287 | 287 | 194,000 |
2007/06/26 | 292 | 293 | 290 | 291 | 70,000 |
2007/06/25 | 294 | 294 | 290 | 290 | 151,000 |
2007/06/22 | 291 | 296 | 291 | 293 | 193,000 |
2007/06/21 | 289 | 291 | 286 | 290 | 139,000 |
2007/06/20 | 283 | 290 | 283 | 289 | 232,000 |
2007/06/19 | 286 | 286 | 283 | 283 | 112,000 |
2007/06/18 | 285 | 287 | 284 | 285 | 106,000 |
2007/06/15 | 283 | 285 | 282 | 282 | 158,000 |
2007/06/14 | 281 | 283 | 281 | 283 | 136,000 |
2007/06/13 | 281 | 281 | 279 | 280 | 174,000 |
2007/06/12 | 287 | 287 | 279 | 280 | 230,000 |
2007/06/11 | 286 | 289 | 285 | 285 | 163,000 |
2007/06/08 | 285 | 287 | 283 | 283 | 267,000 |
2007/06/07 | 286 | 289 | 285 | 287 | 299,000 |
2007/06/06 | 281 | 286 | 280 | 284 | 389,000 |
2007/06/05 | 280 | 282 | 278 | 280 | 208,000 |
2007/06/04 | 284 | 285 | 278 | 279 | 219,000 |
2007/06/01 | 281 | 284 | 280 | 281 | 197,000 |
2007/05/31 | 285 | 285 | 280 | 280 | 187,000 |
2007/05/30 | 286 | 286 | 281 | 281 | 93,000 |
2007/05/29 | 283 | 286 | 282 | 282 | 127,000 |
2007/05/28 | 292 | 292 | 281 | 281 | 163,000 |
2007/05/25 | 287 | 288 | 286 | 287 | 67,000 |
2007/05/24 | 291 | 293 | 288 | 288 | 82,000 |
2007/05/23 | 283 | 292 | 281 | 288 | 181,000 |
2007/05/22 | 288 | 289 | 280 | 283 | 197,000 |
2007/05/21 | 310 | 310 | 290 | 291 | 270,000 |
2007/05/18 | 316 | 316 | 310 | 310 | 56,000 |
2007/05/17 | 315 | 320 | 315 | 318 | 63,000 |
2007/05/16 | 321 | 321 | 315 | 316 | 118,000 |
2007/05/15 | 320 | 321 | 315 | 316 | 42,000 |
2007/05/14 | 330 | 330 | 319 | 323 | 200,000 |
2007/05/11 | 335 | 335 | 331 | 334 | 96,000 |
2007/05/10 | 341 | 346 | 341 | 342 | 526,000 |
2007/05/09 | 338 | 340 | 334 | 338 | 58,000 |
2007/05/08 | 340 | 340 | 334 | 337 | 26,000 |
2007/05/07 | 334 | 340 | 334 | 339 | 55,000 |
2007/05/02 | 339 | 339 | 329 | 333 | 53,000 |
2007/05/01 | 337 | 339 | 336 | 338 | 43,000 |
2007/04/27 | 339 | 339 | 332 | 336 | 84,000 |
2007/04/26 | 331 | 338 | 331 | 338 | 77,000 |
2007/04/25 | 340 | 342 | 330 | 331 | 185,000 |
2007/04/24 | 336 | 340 | 335 | 338 | 293,000 |
2007/04/23 | 331 | 333 | 329 | 333 | 292,000 |
2007/04/20 | 322 | 326 | 322 | 326 | 121,000 |
2007/04/19 | 320 | 323 | 319 | 321 | 252,000 |
2007/04/18 | 317 | 320 | 317 | 318 | 105,000 |
2007/04/17 | 318 | 319 | 315 | 315 | 114,000 |
2007/04/16 | 318 | 318 | 315 | 315 | 42,000 |
2007/04/13 | 318 | 318 | 315 | 315 | 45,000 |
2007/04/12 | 316 | 318 | 316 | 317 | 54,000 |
2007/04/11 | 319 | 321 | 316 | 316 | 70,000 |
2007/04/10 | 321 | 322 | 318 | 319 | 46,000 |
2007/04/09 | 321 | 324 | 320 | 324 | 46,000 |
2007/04/06 | 320 | 322 | 317 | 319 | 43,000 |
2007/04/05 | 321 | 323 | 318 | 319 | 83,000 |
2007/04/04 | 319 | 321 | 318 | 320 | 95,000 |
2007/04/03 | 318 | 321 | 315 | 317 | 94,000 |
2007/04/02 | 327 | 327 | 319 | 320 | 126,000 |
2007/03/30 | 331 | 331 | 325 | 327 | 52,000 |
2007/03/29 | 321 | 327 | 320 | 326 | 51,000 |
2007/03/28 | 330 | 330 | 325 | 326 | 38,000 |
2007/03/27 | 336 | 336 | 327 | 328 | 48,000 |
2007/03/26 | 336 | 337 | 335 | 336 | 67,000 |
2007/03/23 | 334 | 334 | 330 | 332 | 49,000 |
2007/03/22 | 331 | 332 | 328 | 329 | 64,000 |
2007/03/20 | 328 | 333 | 325 | 326 | 39,000 |
2007/03/19 | 326 | 330 | 325 | 327 | 61,000 |
2007/03/16 | 329 | 330 | 326 | 326 | 35,000 |
2007/03/15 | 332 | 332 | 328 | 329 | 54,000 |
2007/03/14 | 336 | 337 | 328 | 328 | 97,000 |
2007/03/13 | 338 | 340 | 338 | 339 | 43,000 |
2007/03/12 | 336 | 339 | 335 | 338 | 58,000 |
2007/03/09 | 332 | 337 | 332 | 336 | 120,000 |
2007/03/08 | 330 | 338 | 330 | 336 | 51,000 |
2007/03/07 | 335 | 335 | 330 | 331 | 71,000 |
2007/03/06 | 328 | 334 | 325 | 333 | 70,000 |
2007/03/05 | 338 | 340 | 326 | 327 | 145,000 |
2007/03/02 | 340 | 351 | 337 | 343 | 90,000 |
2007/03/01 | 342 | 351 | 336 | 340 | 166,000 |
2007/02/28 | 327 | 348 | 320 | 346 | 177,000 |
2007/02/27 | 362 | 362 | 359 | 362 | 51,000 |
2007/02/26 | 365 | 366 | 361 | 364 | 89,000 |
2007/02/23 | 361 | 365 | 357 | 364 | 134,000 |
2007/02/22 | 370 | 375 | 359 | 362 | 381,000 |
2007/02/21 | 347 | 360 | 344 | 358 | 441,000 |
2007/02/20 | 342 | 346 | 341 | 344 | 111,000 |
2007/02/19 | 342 | 348 | 342 | 346 | 71,000 |
2007/02/16 | 345 | 348 | 345 | 346 | 50,000 |
2007/02/15 | 348 | 349 | 346 | 348 | 71,000 |
2007/02/14 | 346 | 349 | 345 | 347 | 64,000 |
2007/02/13 | 343 | 345 | 341 | 344 | 68,000 |
2007/02/09 | 340 | 344 | 340 | 343 | 85,000 |
2007/02/08 | 343 | 344 | 341 | 342 | 98,000 |
2007/02/07 | 346 | 350 | 342 | 343 | 151,000 |
2007/02/06 | 339 | 349 | 339 | 344 | 161,000 |
2007/02/05 | 341 | 341 | 339 | 339 | 54,000 |
2007/02/02 | 340 | 343 | 340 | 342 | 60,000 |
2007/02/01 | 342 | 345 | 336 | 345 | 130,000 |
2007/01/31 | 339 | 341 | 335 | 337 | 95,000 |
2007/01/30 | 339 | 342 | 338 | 338 | 104,000 |
2007/01/29 | 333 | 341 | 333 | 339 | 238,000 |
2007/01/26 | 345 | 345 | 340 | 340 | 120,000 |
2007/01/25 | 340 | 345 | 340 | 341 | 161,000 |
2007/01/24 | 341 | 344 | 339 | 339 | 127,000 |
2007/01/23 | 341 | 345 | 341 | 341 | 93,000 |
2007/01/22 | 345 | 346 | 343 | 344 | 48,000 |
2007/01/19 | 342 | 347 | 341 | 343 | 71,000 |
2007/01/18 | 345 | 350 | 343 | 344 | 81,000 |
2007/01/17 | 342 | 350 | 341 | 345 | 123,000 |
2007/01/16 | 346 | 350 | 345 | 348 | 105,000 |
2007/01/15 | 340 | 345 | 338 | 344 | 102,000 |
2007/01/12 | 335 | 345 | 333 | 341 | 118,000 |
2007/01/11 | 327 | 335 | 327 | 334 | 140,000 |
2007/01/10 | 324 | 328 | 324 | 326 | 90,000 |
2007/01/09 | 329 | 331 | 328 | 328 | 65,000 |
2007/01/05 | 332 | 332 | 327 | 327 | 59,000 |
2007/01/04 | 332 | 332 | 326 | 331 | 66,000 |