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 |
|---|---|---|---|---|---|
| 2008/12/30 | 125 | 130 | 125 | 130 | 17,000 |
| 2008/12/29 | 127 | 130 | 121 | 130 | 65,000 |
| 2008/12/26 | 112 | 117 | 112 | 117 | 13,000 |
| 2008/12/25 | 114 | 115 | 112 | 112 | 19,000 |
| 2008/12/24 | 111 | 116 | 111 | 114 | 35,000 |
| 2008/12/22 | 116 | 119 | 116 | 119 | 24,000 |
| 2008/12/19 | 123 | 123 | 117 | 117 | 45,000 |
| 2008/12/18 | 128 | 132 | 123 | 123 | 29,000 |
| 2008/12/17 | 133 | 133 | 127 | 131 | 30,000 |
| 2008/12/16 | 134 | 134 | 130 | 132 | 14,000 |
| 2008/12/15 | 127 | 138 | 127 | 137 | 42,000 |
| 2008/12/12 | 135 | 138 | 131 | 131 | 116,000 |
| 2008/12/11 | 132 | 132 | 126 | 132 | 41,000 |
| 2008/12/10 | 126 | 129 | 126 | 129 | 22,000 |
| 2008/12/09 | 128 | 128 | 125 | 127 | 34,000 |
| 2008/12/08 | 119 | 123 | 119 | 122 | 34,000 |
| 2008/12/05 | 119 | 123 | 118 | 123 | 56,000 |
| 2008/12/04 | 124 | 125 | 120 | 124 | 62,000 |
| 2008/12/03 | 121 | 122 | 117 | 119 | 38,000 |
| 2008/12/02 | 121 | 123 | 118 | 122 | 47,000 |
| 2008/12/01 | 129 | 130 | 123 | 123 | 60,000 |
| 2008/11/28 | 131 | 133 | 126 | 129 | 71,000 |
| 2008/11/27 | 133 | 136 | 133 | 134 | 38,000 |
| 2008/11/26 | 138 | 138 | 137 | 138 | 17,000 |
| 2008/11/25 | 147 | 147 | 133 | 138 | 42,000 |
| 2008/11/21 | 131 | 137 | 130 | 135 | 54,000 |
| 2008/11/20 | 138 | 138 | 134 | 136 | 22,000 |
| 2008/11/19 | 140 | 144 | 136 | 138 | 46,000 |
| 2008/11/18 | 145 | 145 | 136 | 136 | 33,000 |
| 2008/11/17 | 144 | 150 | 140 | 140 | 26,000 |
| 2008/11/14 | 155 | 160 | 149 | 149 | 19,000 |
| 2008/11/13 | 149 | 151 | 146 | 149 | 32,000 |
| 2008/11/12 | 153 | 156 | 152 | 154 | 18,000 |
| 2008/11/11 | 161 | 162 | 155 | 158 | 40,000 |
| 2008/11/10 | 162 | 167 | 156 | 157 | 63,000 |
| 2008/11/07 | 165 | 168 | 163 | 166 | 46,000 |
| 2008/11/06 | 173 | 180 | 170 | 174 | 31,000 |
| 2008/11/05 | 177 | 189 | 177 | 183 | 60,000 |
| 2008/11/04 | 174 | 182 | 163 | 178 | 63,000 |
| 2008/10/31 | 169 | 174 | 166 | 174 | 87,000 |
| 2008/10/30 | 165 | 170 | 162 | 170 | 130,000 |
| 2008/10/29 | 161 | 170 | 157 | 169 | 84,000 |
| 2008/10/28 | 148 | 155 | 138 | 153 | 53,000 |
| 2008/10/27 | 139 | 145 | 135 | 144 | 49,000 |
| 2008/10/24 | 141 | 145 | 136 | 138 | 104,000 |
| 2008/10/23 | 139 | 148 | 139 | 146 | 82,000 |
| 2008/10/22 | 160 | 164 | 139 | 139 | 67,000 |
| 2008/10/21 | 165 | 170 | 162 | 164 | 70,000 |
| 2008/10/20 | 159 | 165 | 159 | 164 | 32,000 |
| 2008/10/17 | 165 | 165 | 154 | 158 | 29,000 |
| 2008/10/16 | 154 | 170 | 144 | 158 | 162,000 |
| 2008/10/15 | 154 | 158 | 154 | 158 | 73,000 |
| 2008/10/14 | 175 | 175 | 152 | 154 | 159,000 |
| 2008/10/10 | 151 | 151 | 137 | 145 | 138,000 |
| 2008/10/09 | 146 | 155 | 134 | 155 | 154,000 |
| 2008/10/08 | 185 | 185 | 144 | 145 | 136,000 |
| 2008/10/07 | 175 | 192 | 175 | 190 | 49,000 |
| 2008/10/06 | 207 | 208 | 202 | 204 | 38,000 |
| 2008/10/03 | 213 | 217 | 208 | 210 | 41,000 |
| 2008/10/02 | 234 | 236 | 221 | 221 | 22,000 |
| 2008/10/01 | 235 | 235 | 230 | 233 | 13,000 |
| 2008/09/30 | 227 | 228 | 213 | 226 | 69,000 |
| 2008/09/29 | 236 | 240 | 231 | 232 | 30,000 |
| 2008/09/26 | 242 | 242 | 232 | 234 | 69,000 |
| 2008/09/25 | 235 | 241 | 235 | 241 | 15,000 |
| 2008/09/24 | 238 | 241 | 237 | 241 | 23,000 |
| 2008/09/22 | 246 | 246 | 243 | 243 | 46,000 |
| 2008/09/19 | 229 | 241 | 228 | 241 | 47,000 |
| 2008/09/18 | 226 | 228 | 211 | 228 | 36,000 |
| 2008/09/17 | 231 | 231 | 220 | 220 | 26,000 |
| 2008/09/16 | 236 | 240 | 227 | 231 | 39,000 |
| 2008/09/12 | 240 | 242 | 236 | 242 | 79,000 |
| 2008/09/11 | 245 | 245 | 239 | 242 | 26,000 |
| 2008/09/10 | 236 | 244 | 236 | 243 | 26,000 |
| 2008/09/09 | 241 | 241 | 238 | 241 | 18,000 |
| 2008/09/08 | 240 | 244 | 240 | 243 | 27,000 |
| 2008/09/05 | 235 | 240 | 235 | 239 | 23,000 |
| 2008/09/04 | 237 | 243 | 237 | 241 | 18,000 |
| 2008/09/03 | 241 | 242 | 238 | 242 | 17,000 |
| 2008/09/02 | 241 | 244 | 237 | 237 | 24,000 |
| 2008/09/01 | 244 | 244 | 242 | 242 | 21,000 |
| 2008/08/29 | 243 | 248 | 243 | 248 | 45,000 |
| 2008/08/28 | 239 | 241 | 237 | 240 | 16,000 |
| 2008/08/27 | 244 | 244 | 239 | 244 | 22,000 |
| 2008/08/26 | 241 | 242 | 237 | 242 | 11,000 |
| 2008/08/25 | 236 | 242 | 236 | 241 | 23,000 |
| 2008/08/22 | 235 | 235 | 233 | 235 | 20,000 |
| 2008/08/21 | 233 | 236 | 233 | 236 | 13,000 |
| 2008/08/20 | 233 | 235 | 233 | 235 | 11,000 |
| 2008/08/19 | 240 | 240 | 231 | 232 | 21,000 |
| 2008/08/18 | 238 | 244 | 238 | 240 | 21,000 |
| 2008/08/15 | 232 | 235 | 232 | 235 | 21,000 |
| 2008/08/14 | 234 | 239 | 234 | 235 | 20,000 |
| 2008/08/13 | 248 | 248 | 238 | 239 | 34,000 |
| 2008/08/12 | 250 | 250 | 245 | 245 | 16,000 |
| 2008/08/11 | 249 | 250 | 247 | 250 | 40,000 |
| 2008/08/08 | 244 | 247 | 243 | 245 | 15,000 |
| 2008/08/07 | 249 | 249 | 244 | 247 | 23,000 |
| 2008/08/06 | 245 | 249 | 243 | 248 | 43,000 |
| 2008/08/05 | 240 | 247 | 240 | 240 | 45,000 |
| 2008/08/04 | 247 | 248 | 245 | 245 | 23,000 |
| 2008/08/01 | 254 | 254 | 247 | 250 | 25,000 |
| 2008/07/31 | 252 | 252 | 249 | 250 | 42,000 |
| 2008/07/30 | 249 | 250 | 247 | 250 | 27,000 |
| 2008/07/29 | 250 | 250 | 243 | 243 | 23,000 |
| 2008/07/28 | 254 | 254 | 249 | 250 | 20,000 |
| 2008/07/25 | 249 | 253 | 249 | 250 | 18,000 |
| 2008/07/24 | 252 | 254 | 252 | 254 | 25,000 |
| 2008/07/23 | 241 | 252 | 241 | 249 | 44,000 |
| 2008/07/22 | 240 | 245 | 240 | 245 | 50,000 |
| 2008/07/18 | 242 | 242 | 237 | 239 | 44,000 |
| 2008/07/17 | 239 | 239 | 234 | 237 | 32,000 |
| 2008/07/16 | 237 | 238 | 232 | 237 | 40,000 |
| 2008/07/15 | 235 | 240 | 233 | 237 | 23,000 |
| 2008/07/14 | 234 | 237 | 233 | 235 | 37,000 |
| 2008/07/11 | 241 | 241 | 236 | 239 | 34,000 |
| 2008/07/10 | 235 | 239 | 235 | 236 | 39,000 |
| 2008/07/09 | 236 | 242 | 236 | 239 | 34,000 |
| 2008/07/08 | 243 | 243 | 236 | 239 | 45,000 |
| 2008/07/07 | 242 | 246 | 242 | 244 | 17,000 |
| 2008/07/04 | 245 | 251 | 242 | 244 | 79,000 |
| 2008/07/03 | 247 | 247 | 231 | 240 | 83,000 |
| 2008/07/02 | 254 | 254 | 243 | 248 | 61,000 |
| 2008/07/01 | 254 | 254 | 252 | 252 | 16,000 |
| 2008/06/30 | 249 | 254 | 248 | 250 | 43,000 |
| 2008/06/27 | 247 | 250 | 244 | 249 | 47,000 |
| 2008/06/26 | 256 | 257 | 251 | 251 | 39,000 |
| 2008/06/25 | 251 | 256 | 250 | 256 | 54,000 |
| 2008/06/24 | 256 | 256 | 252 | 252 | 46,000 |
| 2008/06/23 | 250 | 254 | 248 | 253 | 63,000 |
| 2008/06/20 | 259 | 260 | 254 | 255 | 42,000 |
| 2008/06/19 | 262 | 262 | 255 | 256 | 37,000 |
| 2008/06/18 | 261 | 265 | 259 | 261 | 32,000 |
| 2008/06/17 | 264 | 264 | 259 | 261 | 41,000 |
| 2008/06/16 | 259 | 264 | 257 | 262 | 66,000 |
| 2008/06/13 | 257 | 260 | 253 | 259 | 100,000 |
| 2008/06/12 | 259 | 265 | 254 | 262 | 134,000 |
| 2008/06/11 | 253 | 258 | 252 | 255 | 54,000 |
| 2008/06/10 | 257 | 262 | 253 | 256 | 62,000 |
| 2008/06/09 | 258 | 261 | 255 | 256 | 66,000 |
| 2008/06/06 | 268 | 275 | 266 | 266 | 69,000 |
| 2008/06/05 | 264 | 266 | 260 | 266 | 37,000 |
| 2008/06/04 | 258 | 264 | 255 | 263 | 45,000 |
| 2008/06/03 | 261 | 262 | 253 | 256 | 60,000 |
| 2008/06/02 | 263 | 263 | 259 | 261 | 33,000 |
| 2008/05/30 | 260 | 262 | 258 | 261 | 52,000 |
| 2008/05/29 | 252 | 261 | 252 | 260 | 46,000 |
| 2008/05/28 | 257 | 257 | 251 | 251 | 62,000 |
| 2008/05/27 | 255 | 259 | 255 | 259 | 30,000 |
| 2008/05/26 | 262 | 262 | 254 | 255 | 111,000 |
| 2008/05/23 | 266 | 270 | 265 | 270 | 81,000 |
| 2008/05/22 | 268 | 273 | 268 | 271 | 27,000 |
| 2008/05/21 | 277 | 277 | 269 | 275 | 38,000 |
| 2008/05/20 | 274 | 281 | 273 | 277 | 54,000 |
| 2008/05/19 | 274 | 280 | 271 | 279 | 85,000 |
| 2008/05/16 | 256 | 296 | 256 | 275 | 510,000 |
| 2008/05/15 | 262 | 262 | 259 | 260 | 83,000 |
| 2008/05/14 | 247 | 253 | 243 | 252 | 75,000 |
| 2008/05/13 | 246 | 247 | 243 | 247 | 35,000 |
| 2008/05/12 | 241 | 244 | 235 | 244 | 63,000 |
| 2008/05/09 | 257 | 257 | 242 | 246 | 42,000 |
| 2008/05/08 | 252 | 255 | 250 | 254 | 39,000 |
| 2008/05/07 | 251 | 254 | 251 | 252 | 33,000 |
| 2008/05/02 | 247 | 250 | 246 | 250 | 31,000 |
| 2008/05/01 | 249 | 250 | 244 | 246 | 20,000 |
| 2008/04/30 | 252 | 255 | 251 | 251 | 53,000 |
| 2008/04/28 | 254 | 254 | 248 | 252 | 56,000 |
| 2008/04/25 | 243 | 244 | 241 | 244 | 62,000 |
| 2008/04/24 | 236 | 241 | 236 | 238 | 16,000 |
| 2008/04/23 | 238 | 243 | 238 | 241 | 18,000 |
| 2008/04/22 | 240 | 243 | 238 | 240 | 33,000 |
| 2008/04/21 | 245 | 245 | 231 | 243 | 39,000 |
| 2008/04/18 | 241 | 241 | 235 | 240 | 44,000 |
| 2008/04/17 | 239 | 239 | 233 | 236 | 48,000 |
| 2008/04/16 | 237 | 242 | 235 | 238 | 29,000 |
| 2008/04/15 | 231 | 240 | 231 | 238 | 52,000 |
| 2008/04/14 | 239 | 240 | 230 | 236 | 49,000 |
| 2008/04/11 | 239 | 245 | 223 | 245 | 82,000 |
| 2008/04/10 | 246 | 246 | 237 | 239 | 44,000 |
| 2008/04/09 | 252 | 252 | 240 | 246 | 36,000 |
| 2008/04/08 | 251 | 257 | 247 | 247 | 44,000 |
| 2008/04/07 | 245 | 249 | 238 | 247 | 20,000 |
| 2008/04/04 | 241 | 246 | 241 | 245 | 63,000 |
| 2008/04/03 | 248 | 251 | 246 | 249 | 45,000 |
| 2008/04/02 | 249 | 251 | 247 | 251 | 41,000 |
| 2008/04/01 | 250 | 254 | 247 | 251 | 42,000 |
| 2008/03/31 | 253 | 253 | 241 | 247 | 32,000 |
| 2008/03/28 | 247 | 252 | 246 | 251 | 25,000 |
| 2008/03/27 | 245 | 248 | 241 | 246 | 53,000 |
| 2008/03/26 | 243 | 245 | 242 | 245 | 26,000 |
| 2008/03/25 | 240 | 249 | 235 | 245 | 35,000 |
| 2008/03/24 | 232 | 245 | 232 | 239 | 56,000 |
| 2008/03/21 | 230 | 240 | 229 | 237 | 40,000 |
| 2008/03/19 | 229 | 229 | 221 | 229 | 61,000 |
| 2008/03/18 | 218 | 218 | 209 | 215 | 49,000 |
| 2008/03/17 | 218 | 220 | 214 | 218 | 36,000 |
| 2008/03/14 | 234 | 234 | 220 | 220 | 146,000 |
| 2008/03/13 | 223 | 227 | 219 | 220 | 80,000 |
| 2008/03/12 | 230 | 234 | 228 | 231 | 49,000 |
| 2008/03/11 | 218 | 227 | 213 | 223 | 156,000 |
| 2008/03/10 | 226 | 228 | 222 | 226 | 36,000 |
| 2008/03/07 | 224 | 230 | 224 | 226 | 53,000 |
| 2008/03/06 | 225 | 230 | 225 | 229 | 38,000 |
| 2008/03/05 | 217 | 220 | 215 | 217 | 73,000 |
| 2008/03/04 | 227 | 232 | 219 | 222 | 76,000 |
| 2008/03/03 | 236 | 241 | 227 | 230 | 47,000 |
| 2008/02/29 | 238 | 238 | 234 | 236 | 42,000 |
| 2008/02/28 | 243 | 246 | 238 | 246 | 23,000 |
| 2008/02/27 | 248 | 248 | 242 | 246 | 42,000 |
| 2008/02/26 | 253 | 253 | 242 | 242 | 29,000 |
| 2008/02/25 | 242 | 250 | 242 | 249 | 37,000 |
| 2008/02/22 | 245 | 245 | 236 | 242 | 48,000 |
| 2008/02/21 | 240 | 250 | 238 | 248 | 31,000 |
| 2008/02/20 | 243 | 244 | 239 | 239 | 24,000 |
| 2008/02/19 | 243 | 248 | 243 | 248 | 30,000 |
| 2008/02/18 | 242 | 250 | 242 | 247 | 35,000 |
| 2008/02/15 | 243 | 251 | 238 | 250 | 55,000 |
| 2008/02/14 | 238 | 248 | 238 | 246 | 17,000 |
| 2008/02/13 | 241 | 244 | 235 | 243 | 26,000 |
| 2008/02/12 | 241 | 242 | 239 | 241 | 37,000 |
| 2008/02/08 | 246 | 251 | 246 | 248 | 25,000 |
| 2008/02/07 | 247 | 253 | 244 | 249 | 68,000 |
| 2008/02/06 | 250 | 256 | 250 | 252 | 45,000 |
| 2008/02/05 | 262 | 265 | 250 | 255 | 77,000 |
| 2008/02/04 | 254 | 263 | 254 | 260 | 53,000 |
| 2008/02/01 | 250 | 258 | 249 | 254 | 49,000 |
| 2008/01/31 | 237 | 245 | 237 | 245 | 82,000 |
| 2008/01/30 | 245 | 245 | 233 | 233 | 63,000 |
| 2008/01/29 | 244 | 248 | 235 | 243 | 63,000 |
| 2008/01/28 | 247 | 249 | 242 | 242 | 56,000 |
| 2008/01/25 | 235 | 246 | 235 | 242 | 82,000 |
| 2008/01/24 | 211 | 226 | 211 | 222 | 30,000 |
| 2008/01/23 | 209 | 219 | 209 | 211 | 74,000 |
| 2008/01/22 | 203 | 213 | 202 | 208 | 62,000 |
| 2008/01/21 | 216 | 222 | 213 | 213 | 58,000 |
| 2008/01/18 | 215 | 221 | 215 | 219 | 78,000 |
| 2008/01/17 | 217 | 218 | 210 | 218 | 81,000 |
| 2008/01/16 | 201 | 223 | 201 | 210 | 81,000 |
| 2008/01/15 | 232 | 237 | 227 | 228 | 108,000 |
| 2008/01/11 | 245 | 248 | 237 | 242 | 127,000 |
| 2008/01/10 | 249 | 249 | 246 | 247 | 96,000 |
| 2008/01/09 | 235 | 245 | 235 | 244 | 86,000 |
| 2008/01/08 | 240 | 245 | 239 | 245 | 66,000 |
| 2008/01/07 | 250 | 250 | 246 | 247 | 56,000 |
| 2008/01/04 | 263 | 263 | 245 | 245 | 34,000 |