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 |
---|---|---|---|---|---|
2009/12/30 | 147 | 147 | 143 | 145 | 37,000 |
2009/12/29 | 147 | 148 | 142 | 147 | 34,000 |
2009/12/28 | 151 | 151 | 145 | 146 | 33,000 |
2009/12/25 | 147 | 148 | 144 | 147 | 79,000 |
2009/12/24 | 140 | 146 | 139 | 146 | 46,000 |
2009/12/22 | 136 | 142 | 135 | 138 | 60,000 |
2009/12/21 | 141 | 141 | 137 | 138 | 32,000 |
2009/12/18 | 137 | 145 | 137 | 139 | 97,000 |
2009/12/17 | 145 | 147 | 141 | 142 | 77,000 |
2009/12/16 | 146 | 147 | 142 | 144 | 61,000 |
2009/12/15 | 148 | 148 | 143 | 144 | 27,000 |
2009/12/14 | 143 | 149 | 143 | 149 | 55,000 |
2009/12/11 | 148 | 148 | 143 | 143 | 64,000 |
2009/12/10 | 143 | 146 | 143 | 143 | 34,000 |
2009/12/09 | 144 | 147 | 143 | 143 | 27,000 |
2009/12/08 | 147 | 147 | 141 | 141 | 45,000 |
2009/12/07 | 155 | 155 | 145 | 148 | 52,000 |
2009/12/04 | 153 | 153 | 145 | 149 | 60,000 |
2009/12/03 | 143 | 149 | 142 | 148 | 72,000 |
2009/12/02 | 135 | 142 | 135 | 139 | 57,000 |
2009/12/01 | 135 | 135 | 129 | 135 | 44,000 |
2009/11/30 | 124 | 132 | 124 | 132 | 60,000 |
2009/11/27 | 137 | 138 | 125 | 126 | 94,000 |
2009/11/26 | 145 | 146 | 123 | 137 | 158,000 |
2009/11/25 | 150 | 150 | 147 | 148 | 32,000 |
2009/11/24 | 153 | 153 | 149 | 150 | 72,000 |
2009/11/20 | 151 | 154 | 147 | 153 | 33,000 |
2009/11/19 | 155 | 156 | 150 | 152 | 28,000 |
2009/11/18 | 157 | 158 | 154 | 157 | 64,000 |
2009/11/17 | 164 | 164 | 153 | 158 | 75,000 |
2009/11/16 | 166 | 168 | 161 | 164 | 52,000 |
2009/11/13 | 164 | 166 | 162 | 166 | 41,000 |
2009/11/12 | 169 | 170 | 165 | 165 | 61,000 |
2009/11/11 | 171 | 172 | 169 | 170 | 25,000 |
2009/11/10 | 171 | 172 | 169 | 171 | 51,000 |
2009/11/09 | 167 | 171 | 165 | 169 | 74,000 |
2009/11/06 | 163 | 167 | 163 | 166 | 74,000 |
2009/11/05 | 164 | 167 | 162 | 166 | 88,000 |
2009/11/04 | 160 | 161 | 160 | 160 | 37,000 |
2009/11/02 | 159 | 161 | 159 | 161 | 47,000 |
2009/10/30 | 163 | 164 | 163 | 163 | 34,000 |
2009/10/29 | 161 | 165 | 161 | 161 | 74,000 |
2009/10/28 | 172 | 172 | 167 | 168 | 54,000 |
2009/10/27 | 173 | 173 | 171 | 171 | 42,000 |
2009/10/26 | 171 | 173 | 170 | 172 | 60,000 |
2009/10/23 | 173 | 173 | 170 | 172 | 55,000 |
2009/10/22 | 171 | 172 | 170 | 172 | 38,000 |
2009/10/21 | 170 | 172 | 169 | 170 | 37,000 |
2009/10/20 | 172 | 172 | 170 | 172 | 45,000 |
2009/10/19 | 167 | 169 | 166 | 169 | 36,000 |
2009/10/16 | 174 | 174 | 161 | 166 | 165,000 |
2009/10/15 | 168 | 173 | 167 | 173 | 138,000 |
2009/10/14 | 163 | 167 | 161 | 167 | 118,000 |
2009/10/13 | 164 | 166 | 162 | 166 | 79,000 |
2009/10/09 | 158 | 160 | 157 | 160 | 40,000 |
2009/10/08 | 147 | 156 | 147 | 156 | 62,000 |
2009/10/07 | 145 | 150 | 140 | 150 | 37,000 |
2009/10/06 | 137 | 144 | 136 | 144 | 46,000 |
2009/10/05 | 140 | 143 | 137 | 142 | 58,000 |
2009/10/02 | 145 | 147 | 141 | 144 | 49,000 |
2009/10/01 | 151 | 151 | 147 | 150 | 32,000 |
2009/09/30 | 148 | 153 | 146 | 152 | 47,000 |
2009/09/29 | 150 | 150 | 148 | 148 | 42,000 |
2009/09/28 | 154 | 154 | 146 | 150 | 53,000 |
2009/09/25 | 155 | 159 | 155 | 156 | 42,000 |
2009/09/24 | 158 | 161 | 157 | 159 | 47,000 |
2009/09/18 | 161 | 161 | 157 | 158 | 50,000 |
2009/09/17 | 160 | 160 | 158 | 159 | 32,000 |
2009/09/16 | 160 | 161 | 158 | 158 | 40,000 |
2009/09/15 | 161 | 162 | 158 | 162 | 58,000 |
2009/09/14 | 165 | 166 | 162 | 163 | 70,000 |
2009/09/11 | 170 | 170 | 164 | 165 | 91,000 |
2009/09/10 | 163 | 170 | 163 | 167 | 86,000 |
2009/09/09 | 165 | 165 | 162 | 162 | 70,000 |
2009/09/08 | 160 | 165 | 159 | 165 | 69,000 |
2009/09/07 | 161 | 164 | 161 | 162 | 24,000 |
2009/09/04 | 162 | 164 | 162 | 162 | 55,000 |
2009/09/03 | 162 | 165 | 161 | 163 | 76,000 |
2009/09/02 | 165 | 165 | 163 | 165 | 63,000 |
2009/09/01 | 167 | 167 | 166 | 166 | 56,000 |
2009/08/31 | 171 | 171 | 166 | 168 | 50,000 |
2009/08/28 | 171 | 173 | 170 | 170 | 49,000 |
2009/08/27 | 172 | 173 | 168 | 171 | 96,000 |
2009/08/26 | 166 | 173 | 166 | 172 | 178,000 |
2009/08/25 | 169 | 169 | 166 | 166 | 84,000 |
2009/08/24 | 167 | 169 | 166 | 169 | 231,000 |
2009/08/21 | 163 | 163 | 156 | 159 | 228,000 |
2009/08/20 | 151 | 165 | 151 | 163 | 306,000 |
2009/08/19 | 149 | 151 | 147 | 150 | 65,000 |
2009/08/18 | 147 | 149 | 146 | 149 | 83,000 |
2009/08/17 | 149 | 150 | 147 | 148 | 51,000 |
2009/08/14 | 149 | 150 | 149 | 149 | 56,000 |
2009/08/13 | 150 | 150 | 148 | 149 | 30,000 |
2009/08/12 | 150 | 151 | 148 | 148 | 62,000 |
2009/08/11 | 147 | 150 | 146 | 149 | 83,000 |
2009/08/10 | 146 | 148 | 145 | 146 | 120,000 |
2009/08/07 | 151 | 151 | 144 | 145 | 262,000 |
2009/08/06 | 152 | 153 | 149 | 152 | 169,000 |
2009/08/05 | 162 | 162 | 158 | 158 | 48,000 |
2009/08/04 | 160 | 162 | 159 | 161 | 66,000 |
2009/08/03 | 157 | 159 | 157 | 159 | 71,000 |
2009/07/31 | 163 | 163 | 157 | 159 | 57,000 |
2009/07/30 | 158 | 162 | 157 | 162 | 63,000 |
2009/07/29 | 155 | 157 | 153 | 155 | 95,000 |
2009/07/28 | 157 | 157 | 154 | 155 | 14,000 |
2009/07/27 | 154 | 159 | 154 | 157 | 87,000 |
2009/07/24 | 165 | 166 | 158 | 159 | 82,000 |
2009/07/23 | 160 | 163 | 160 | 160 | 22,000 |
2009/07/22 | 158 | 159 | 156 | 159 | 23,000 |
2009/07/21 | 153 | 157 | 152 | 154 | 48,000 |
2009/07/17 | 156 | 156 | 151 | 152 | 18,000 |
2009/07/16 | 154 | 155 | 151 | 153 | 65,000 |
2009/07/15 | 152 | 158 | 150 | 150 | 50,000 |
2009/07/14 | 154 | 154 | 150 | 153 | 45,000 |
2009/07/13 | 159 | 160 | 149 | 150 | 235,000 |
2009/07/10 | 164 | 165 | 160 | 160 | 168,000 |
2009/07/09 | 165 | 165 | 161 | 162 | 94,000 |
2009/07/08 | 168 | 169 | 165 | 165 | 190,000 |
2009/07/07 | 172 | 174 | 169 | 170 | 99,000 |
2009/07/06 | 177 | 177 | 171 | 171 | 93,000 |
2009/07/03 | 169 | 175 | 168 | 175 | 101,000 |
2009/07/02 | 172 | 174 | 168 | 169 | 146,000 |
2009/07/01 | 172 | 174 | 170 | 170 | 118,000 |
2009/06/30 | 172 | 174 | 171 | 173 | 84,000 |
2009/06/29 | 180 | 180 | 173 | 173 | 210,000 |
2009/06/26 | 180 | 182 | 178 | 179 | 150,000 |
2009/06/25 | 176 | 186 | 176 | 179 | 426,000 |
2009/06/24 | 177 | 178 | 175 | 175 | 207,000 |
2009/06/23 | 175 | 180 | 174 | 177 | 278,000 |
2009/06/22 | 175 | 178 | 174 | 175 | 132,000 |
2009/06/19 | 178 | 179 | 176 | 176 | 137,000 |
2009/06/18 | 176 | 179 | 176 | 177 | 137,000 |
2009/06/17 | 176 | 180 | 176 | 178 | 191,000 |
2009/06/16 | 176 | 182 | 176 | 177 | 249,000 |
2009/06/15 | 181 | 181 | 178 | 180 | 203,000 |
2009/06/12 | 185 | 185 | 180 | 181 | 288,000 |
2009/06/11 | 183 | 183 | 181 | 181 | 220,000 |
2009/06/10 | 184 | 185 | 180 | 183 | 416,000 |
2009/06/09 | 184 | 190 | 184 | 185 | 555,000 |
2009/06/08 | 185 | 186 | 182 | 185 | 461,000 |
2009/06/05 | 189 | 193 | 182 | 185 | 2,043,000 |
2009/06/04 | 183 | 186 | 180 | 184 | 1,160,000 |
2009/06/03 | 180 | 185 | 178 | 185 | 1,433,000 |
2009/06/02 | 185 | 187 | 174 | 180 | 2,412,000 |
2009/06/01 | 175 | 190 | 174 | 185 | 10,199,000 |
2009/05/29 | 197 | 200 | 167 | 178 | 19,625,000 |
2009/05/28 | 137 | 172 | 136 | 172 | 8,215,000 |
2009/05/27 | 124 | 125 | 122 | 122 | 32,000 |
2009/05/26 | 122 | 123 | 122 | 122 | 10,000 |
2009/05/25 | 122 | 122 | 121 | 121 | 3,000 |
2009/05/22 | 119 | 125 | 118 | 120 | 78,000 |
2009/05/21 | 123 | 126 | 122 | 123 | 18,000 |
2009/05/20 | 120 | 123 | 118 | 123 | 27,000 |
2009/05/19 | 120 | 120 | 118 | 120 | 11,000 |
2009/05/18 | 120 | 120 | 118 | 118 | 45,000 |
2009/05/15 | 120 | 124 | 120 | 124 | 25,000 |
2009/05/14 | 123 | 123 | 121 | 121 | 16,000 |
2009/05/13 | 123 | 126 | 123 | 126 | 5,000 |
2009/05/12 | 123 | 125 | 123 | 125 | 15,000 |
2009/05/11 | 129 | 129 | 126 | 126 | 57,000 |
2009/05/08 | 125 | 127 | 125 | 125 | 57,000 |
2009/05/07 | 125 | 125 | 123 | 125 | 52,000 |
2009/05/01 | 118 | 124 | 118 | 121 | 14,000 |
2009/04/30 | 119 | 123 | 119 | 120 | 22,000 |
2009/04/28 | 122 | 124 | 118 | 118 | 35,000 |
2009/04/27 | 124 | 124 | 122 | 122 | 34,000 |
2009/04/24 | 122 | 123 | 120 | 120 | 43,000 |
2009/04/23 | 120 | 122 | 116 | 118 | 44,000 |
2009/04/22 | 121 | 122 | 120 | 121 | 49,000 |
2009/04/21 | 120 | 123 | 120 | 122 | 34,000 |
2009/04/20 | 122 | 125 | 121 | 123 | 31,000 |
2009/04/17 | 122 | 123 | 121 | 122 | 22,000 |
2009/04/16 | 123 | 123 | 120 | 121 | 35,000 |
2009/04/15 | 117 | 121 | 117 | 119 | 55,000 |
2009/04/14 | 121 | 123 | 118 | 121 | 86,000 |
2009/04/13 | 126 | 126 | 115 | 123 | 176,000 |
2009/04/10 | 129 | 129 | 120 | 123 | 109,000 |
2009/04/09 | 117 | 124 | 117 | 124 | 74,000 |
2009/04/08 | 118 | 118 | 114 | 118 | 49,000 |
2009/04/07 | 115 | 122 | 115 | 122 | 160,000 |
2009/04/06 | 109 | 111 | 108 | 111 | 70,000 |
2009/04/03 | 110 | 114 | 105 | 106 | 118,000 |
2009/04/02 | 100 | 111 | 100 | 105 | 93,000 |
2009/04/01 | 98 | 100 | 95 | 99 | 30,000 |
2009/03/31 | 104 | 104 | 95 | 99 | 49,000 |
2009/03/30 | 109 | 110 | 104 | 104 | 28,000 |
2009/03/27 | 112 | 116 | 109 | 109 | 60,000 |
2009/03/26 | 105 | 115 | 105 | 112 | 40,000 |
2009/03/25 | 102 | 103 | 101 | 101 | 37,000 |
2009/03/24 | 98 | 102 | 95 | 102 | 52,000 |
2009/03/23 | 94 | 95 | 94 | 95 | 23,000 |
2009/03/19 | 95 | 95 | 93 | 93 | 23,000 |
2009/03/18 | 95 | 95 | 92 | 93 | 28,000 |
2009/03/17 | 95 | 95 | 90 | 95 | 30,000 |
2009/03/16 | 94 | 95 | 91 | 95 | 54,000 |
2009/03/13 | 83 | 90 | 83 | 90 | 79,000 |
2009/03/12 | 87 | 89 | 84 | 86 | 46,000 |
2009/03/11 | 94 | 94 | 87 | 87 | 36,000 |
2009/03/10 | 85 | 88 | 81 | 85 | 87,000 |
2009/03/09 | 93 | 93 | 84 | 84 | 57,000 |
2009/03/06 | 98 | 98 | 93 | 93 | 40,000 |
2009/03/05 | 96 | 100 | 95 | 99 | 33,000 |
2009/03/04 | 89 | 94 | 87 | 93 | 26,000 |
2009/03/03 | 85 | 88 | 85 | 88 | 6,000 |
2009/03/02 | 86 | 88 | 85 | 88 | 25,000 |
2009/02/27 | 90 | 93 | 86 | 86 | 123,000 |
2009/02/26 | 93 | 93 | 83 | 85 | 148,000 |
2009/02/25 | 101 | 102 | 93 | 94 | 69,000 |
2009/02/24 | 100 | 101 | 99 | 101 | 19,000 |
2009/02/23 | 108 | 108 | 100 | 102 | 22,000 |
2009/02/20 | 107 | 114 | 107 | 108 | 18,000 |
2009/02/19 | 112 | 113 | 106 | 111 | 19,000 |
2009/02/18 | 108 | 111 | 107 | 108 | 18,000 |
2009/02/17 | 111 | 111 | 108 | 110 | 16,000 |
2009/02/16 | 115 | 116 | 111 | 114 | 23,000 |
2009/02/13 | 110 | 114 | 107 | 114 | 34,000 |
2009/02/12 | 103 | 110 | 103 | 105 | 20,000 |
2009/02/10 | 111 | 111 | 105 | 108 | 24,000 |
2009/02/09 | 110 | 112 | 105 | 105 | 68,000 |
2009/02/06 | 120 | 122 | 113 | 113 | 28,000 |
2009/02/05 | 122 | 122 | 116 | 120 | 41,000 |
2009/02/04 | 115 | 117 | 114 | 117 | 18,000 |
2009/02/03 | 113 | 118 | 113 | 113 | 18,000 |
2009/02/02 | 118 | 119 | 112 | 113 | 33,000 |
2009/01/30 | 126 | 126 | 118 | 119 | 38,000 |
2009/01/29 | 127 | 129 | 127 | 129 | 34,000 |
2009/01/28 | 125 | 126 | 117 | 121 | 16,000 |
2009/01/27 | 126 | 127 | 125 | 125 | 23,000 |
2009/01/26 | 120 | 123 | 118 | 123 | 17,000 |
2009/01/23 | 125 | 125 | 119 | 119 | 33,000 |
2009/01/22 | 124 | 126 | 121 | 122 | 10,000 |
2009/01/21 | 124 | 128 | 121 | 121 | 21,000 |
2009/01/20 | 127 | 128 | 126 | 126 | 5,000 |
2009/01/19 | 128 | 130 | 125 | 126 | 20,000 |
2009/01/16 | 130 | 134 | 125 | 127 | 35,000 |
2009/01/15 | 126 | 134 | 125 | 130 | 29,000 |
2009/01/14 | 129 | 129 | 126 | 126 | 13,000 |
2009/01/13 | 126 | 131 | 126 | 127 | 22,000 |
2009/01/09 | 131 | 131 | 126 | 127 | 43,000 |
2009/01/08 | 137 | 137 | 128 | 136 | 31,000 |
2009/01/07 | 134 | 139 | 133 | 137 | 39,000 |
2009/01/06 | 134 | 134 | 132 | 134 | 13,000 |
2009/01/05 | 134 | 135 | 134 | 134 | 12,000 |