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 |
---|---|---|---|---|---|
2011/12/30 | 124 | 129 | 123 | 126 | 30,000 |
2011/12/29 | 122 | 123 | 121 | 122 | 31,000 |
2011/12/28 | 126 | 126 | 123 | 123 | 18,000 |
2011/12/27 | 124 | 124 | 123 | 124 | 95,000 |
2011/12/26 | 128 | 128 | 125 | 126 | 37,000 |
2011/12/22 | 130 | 130 | 128 | 128 | 14,000 |
2011/12/21 | 129 | 131 | 127 | 128 | 55,000 |
2011/12/20 | 127 | 131 | 127 | 131 | 13,000 |
2011/12/19 | 125 | 131 | 123 | 127 | 37,000 |
2011/12/16 | 130 | 130 | 126 | 127 | 53,000 |
2011/12/15 | 133 | 133 | 129 | 131 | 32,000 |
2011/12/14 | 135 | 136 | 133 | 133 | 15,000 |
2011/12/13 | 136 | 136 | 134 | 136 | 30,000 |
2011/12/12 | 140 | 140 | 137 | 139 | 26,000 |
2011/12/09 | 134 | 138 | 134 | 138 | 69,000 |
2011/12/08 | 138 | 138 | 135 | 137 | 26,000 |
2011/12/07 | 136 | 138 | 131 | 138 | 66,000 |
2011/12/06 | 140 | 141 | 136 | 136 | 73,000 |
2011/12/05 | 136 | 139 | 136 | 139 | 41,000 |
2011/12/02 | 136 | 136 | 133 | 134 | 37,000 |
2011/12/01 | 136 | 137 | 131 | 134 | 66,000 |
2011/11/30 | 132 | 135 | 131 | 133 | 50,000 |
2011/11/29 | 128 | 132 | 128 | 132 | 29,000 |
2011/11/28 | 124 | 130 | 124 | 128 | 57,000 |
2011/11/25 | 122 | 127 | 120 | 127 | 48,000 |
2011/11/24 | 118 | 124 | 118 | 124 | 29,000 |
2011/11/22 | 119 | 122 | 119 | 120 | 27,000 |
2011/11/21 | 125 | 127 | 122 | 122 | 27,000 |
2011/11/18 | 124 | 128 | 122 | 125 | 98,000 |
2011/11/17 | 129 | 133 | 126 | 127 | 40,000 |
2011/11/16 | 132 | 132 | 127 | 129 | 39,000 |
2011/11/15 | 129 | 132 | 129 | 132 | 36,000 |
2011/11/14 | 125 | 131 | 124 | 131 | 26,000 |
2011/11/11 | 120 | 122 | 120 | 122 | 46,000 |
2011/11/10 | 122 | 123 | 120 | 122 | 103,000 |
2011/11/09 | 129 | 129 | 124 | 125 | 24,000 |
2011/11/08 | 128 | 130 | 126 | 126 | 37,000 |
2011/11/07 | 129 | 130 | 128 | 130 | 18,000 |
2011/11/04 | 128 | 130 | 126 | 130 | 44,000 |
2011/11/02 | 128 | 128 | 126 | 127 | 51,000 |
2011/11/01 | 133 | 133 | 130 | 130 | 81,000 |
2011/10/31 | 133 | 133 | 130 | 132 | 41,000 |
2011/10/28 | 137 | 137 | 133 | 133 | 37,000 |
2011/10/27 | 133 | 135 | 130 | 135 | 33,000 |
2011/10/26 | 131 | 132 | 129 | 131 | 27,000 |
2011/10/25 | 135 | 135 | 131 | 133 | 11,000 |
2011/10/24 | 134 | 135 | 132 | 135 | 27,000 |
2011/10/21 | 129 | 131 | 129 | 130 | 12,000 |
2011/10/20 | 130 | 131 | 129 | 129 | 10,000 |
2011/10/19 | 135 | 135 | 131 | 133 | 25,000 |
2011/10/18 | 132 | 133 | 130 | 132 | 33,000 |
2011/10/17 | 131 | 134 | 131 | 134 | 17,000 |
2011/10/14 | 132 | 132 | 129 | 129 | 37,000 |
2011/10/13 | 134 | 135 | 132 | 132 | 35,000 |
2011/10/12 | 129 | 130 | 129 | 129 | 37,000 |
2011/10/11 | 133 | 134 | 131 | 132 | 36,000 |
2011/10/07 | 129 | 131 | 128 | 128 | 39,000 |
2011/10/06 | 127 | 131 | 127 | 127 | 30,000 |
2011/10/05 | 133 | 133 | 123 | 126 | 77,000 |
2011/10/04 | 130 | 131 | 129 | 130 | 25,000 |
2011/10/03 | 137 | 137 | 131 | 133 | 56,000 |
2011/09/30 | 142 | 142 | 132 | 139 | 113,000 |
2011/09/29 | 141 | 142 | 137 | 142 | 124,000 |
2011/09/28 | 133 | 140 | 133 | 140 | 84,000 |
2011/09/27 | 130 | 130 | 127 | 130 | 50,000 |
2011/09/26 | 131 | 131 | 126 | 126 | 77,000 |
2011/09/22 | 129 | 134 | 129 | 134 | 101,000 |
2011/09/21 | 133 | 134 | 130 | 130 | 69,000 |
2011/09/20 | 138 | 138 | 135 | 135 | 27,000 |
2011/09/16 | 136 | 140 | 136 | 140 | 82,000 |
2011/09/15 | 131 | 138 | 131 | 133 | 93,000 |
2011/09/14 | 133 | 135 | 130 | 130 | 44,000 |
2011/09/13 | 133 | 136 | 131 | 135 | 69,000 |
2011/09/12 | 135 | 135 | 133 | 133 | 46,000 |
2011/09/09 | 137 | 140 | 137 | 139 | 93,000 |
2011/09/08 | 142 | 142 | 140 | 140 | 40,000 |
2011/09/07 | 139 | 140 | 138 | 139 | 74,000 |
2011/09/06 | 143 | 143 | 135 | 138 | 102,000 |
2011/09/05 | 145 | 145 | 141 | 141 | 55,000 |
2011/09/02 | 145 | 150 | 145 | 148 | 64,000 |
2011/09/01 | 149 | 152 | 147 | 148 | 65,000 |
2011/08/31 | 151 | 151 | 147 | 147 | 31,000 |
2011/08/30 | 151 | 151 | 149 | 151 | 106,000 |
2011/08/29 | 142 | 147 | 141 | 146 | 114,000 |
2011/08/26 | 136 | 141 | 136 | 141 | 65,000 |
2011/08/25 | 134 | 141 | 134 | 137 | 82,000 |
2011/08/24 | 139 | 141 | 132 | 133 | 148,000 |
2011/08/23 | 131 | 138 | 131 | 137 | 98,000 |
2011/08/22 | 134 | 137 | 132 | 132 | 73,000 |
2011/08/19 | 139 | 143 | 135 | 137 | 299,000 |
2011/08/18 | 150 | 152 | 144 | 144 | 457,000 |
2011/08/17 | 156 | 156 | 152 | 155 | 65,000 |
2011/08/16 | 157 | 158 | 155 | 156 | 66,000 |
2011/08/15 | 157 | 157 | 155 | 156 | 55,000 |
2011/08/12 | 161 | 163 | 153 | 153 | 92,000 |
2011/08/11 | 153 | 157 | 150 | 156 | 75,000 |
2011/08/10 | 162 | 163 | 156 | 157 | 93,000 |
2011/08/09 | 153 | 158 | 144 | 158 | 303,000 |
2011/08/08 | 160 | 163 | 157 | 157 | 80,000 |
2011/08/05 | 150 | 165 | 150 | 160 | 304,000 |
2011/08/04 | 170 | 170 | 164 | 165 | 461,000 |
2011/08/03 | 183 | 183 | 178 | 179 | 132,000 |
2011/08/02 | 185 | 187 | 184 | 186 | 50,000 |
2011/08/01 | 184 | 188 | 184 | 188 | 122,000 |
2011/07/29 | 187 | 188 | 184 | 184 | 53,000 |
2011/07/28 | 184 | 187 | 184 | 187 | 71,000 |
2011/07/27 | 188 | 189 | 186 | 186 | 94,000 |
2011/07/26 | 191 | 193 | 187 | 191 | 91,000 |
2011/07/25 | 192 | 195 | 191 | 191 | 40,000 |
2011/07/22 | 195 | 195 | 192 | 194 | 93,000 |
2011/07/21 | 198 | 198 | 193 | 195 | 65,000 |
2011/07/20 | 199 | 201 | 196 | 196 | 78,000 |
2011/07/19 | 201 | 201 | 196 | 198 | 88,000 |
2011/07/15 | 196 | 202 | 196 | 202 | 177,000 |
2011/07/14 | 189 | 199 | 188 | 199 | 177,000 |
2011/07/13 | 190 | 191 | 189 | 190 | 137,000 |
2011/07/12 | 199 | 199 | 192 | 193 | 175,000 |
2011/07/11 | 202 | 203 | 199 | 200 | 91,000 |
2011/07/08 | 204 | 204 | 201 | 202 | 118,000 |
2011/07/07 | 204 | 205 | 201 | 201 | 92,000 |
2011/07/06 | 201 | 208 | 198 | 206 | 223,000 |
2011/07/05 | 200 | 202 | 198 | 201 | 131,000 |
2011/07/04 | 200 | 205 | 199 | 200 | 583,000 |
2011/07/01 | 189 | 197 | 189 | 195 | 341,000 |
2011/06/30 | 191 | 191 | 186 | 189 | 117,000 |
2011/06/29 | 195 | 195 | 182 | 191 | 233,000 |
2011/06/28 | 198 | 198 | 190 | 194 | 502,000 |
2011/06/27 | 184 | 196 | 184 | 194 | 582,000 |
2011/06/24 | 183 | 189 | 180 | 184 | 511,000 |
2011/06/23 | 168 | 186 | 167 | 184 | 610,000 |
2011/06/22 | 164 | 171 | 164 | 170 | 162,000 |
2011/06/21 | 159 | 165 | 159 | 162 | 72,000 |
2011/06/20 | 157 | 161 | 157 | 160 | 83,000 |
2011/06/17 | 158 | 161 | 158 | 158 | 43,000 |
2011/06/16 | 162 | 162 | 158 | 158 | 71,000 |
2011/06/15 | 158 | 163 | 157 | 163 | 116,000 |
2011/06/14 | 151 | 156 | 151 | 155 | 73,000 |
2011/06/13 | 155 | 155 | 152 | 152 | 71,000 |
2011/06/10 | 152 | 156 | 152 | 156 | 93,000 |
2011/06/09 | 152 | 154 | 152 | 152 | 38,000 |
2011/06/08 | 154 | 155 | 150 | 154 | 68,000 |
2011/06/07 | 153 | 157 | 152 | 154 | 79,000 |
2011/06/06 | 160 | 160 | 155 | 155 | 93,000 |
2011/06/03 | 161 | 162 | 159 | 159 | 108,000 |
2011/06/02 | 163 | 165 | 162 | 162 | 100,000 |
2011/06/01 | 166 | 169 | 165 | 168 | 74,000 |
2011/05/31 | 165 | 169 | 165 | 168 | 30,000 |
2011/05/30 | 165 | 166 | 164 | 165 | 30,000 |
2011/05/27 | 165 | 166 | 164 | 165 | 76,000 |
2011/05/26 | 166 | 166 | 164 | 165 | 47,000 |
2011/05/25 | 166 | 168 | 165 | 165 | 39,000 |
2011/05/24 | 166 | 167 | 165 | 166 | 41,000 |
2011/05/23 | 169 | 169 | 164 | 168 | 91,000 |
2011/05/20 | 170 | 171 | 170 | 171 | 13,000 |
2011/05/19 | 173 | 173 | 171 | 171 | 40,000 |
2011/05/18 | 169 | 174 | 169 | 173 | 59,000 |
2011/05/17 | 172 | 172 | 166 | 169 | 91,000 |
2011/05/16 | 178 | 178 | 171 | 172 | 227,000 |
2011/05/13 | 190 | 190 | 183 | 188 | 189,000 |
2011/05/12 | 178 | 190 | 177 | 187 | 224,000 |
2011/05/11 | 174 | 178 | 174 | 177 | 146,000 |
2011/05/10 | 168 | 174 | 168 | 173 | 61,000 |
2011/05/09 | 168 | 172 | 168 | 170 | 17,000 |
2011/05/06 | 166 | 170 | 165 | 168 | 46,000 |
2011/05/02 | 173 | 173 | 169 | 170 | 154,000 |
2011/04/28 | 173 | 173 | 171 | 171 | 24,000 |
2011/04/27 | 170 | 172 | 170 | 171 | 56,000 |
2011/04/26 | 174 | 174 | 169 | 169 | 39,000 |
2011/04/25 | 175 | 176 | 173 | 174 | 64,000 |
2011/04/22 | 165 | 176 | 165 | 174 | 144,000 |
2011/04/21 | 170 | 171 | 168 | 169 | 52,000 |
2011/04/20 | 167 | 171 | 167 | 169 | 58,000 |
2011/04/19 | 169 | 169 | 163 | 168 | 103,000 |
2011/04/18 | 171 | 172 | 169 | 170 | 88,000 |
2011/04/15 | 173 | 175 | 171 | 171 | 49,000 |
2011/04/14 | 171 | 178 | 170 | 175 | 172,000 |
2011/04/13 | 166 | 171 | 166 | 171 | 44,000 |
2011/04/12 | 171 | 171 | 168 | 168 | 41,000 |
2011/04/11 | 172 | 175 | 172 | 173 | 71,000 |
2011/04/08 | 166 | 174 | 164 | 173 | 62,000 |
2011/04/07 | 163 | 169 | 163 | 168 | 56,000 |
2011/04/06 | 171 | 172 | 166 | 167 | 57,000 |
2011/04/05 | 179 | 179 | 171 | 171 | 166,000 |
2011/04/04 | 188 | 188 | 178 | 178 | 115,000 |
2011/04/01 | 189 | 192 | 186 | 186 | 75,000 |
2011/03/31 | 190 | 193 | 187 | 192 | 125,000 |
2011/03/30 | 179 | 189 | 179 | 189 | 120,000 |
2011/03/29 | 173 | 184 | 173 | 184 | 98,000 |
2011/03/28 | 174 | 178 | 170 | 175 | 160,000 |
2011/03/25 | 184 | 186 | 171 | 174 | 304,000 |
2011/03/24 | 192 | 193 | 181 | 181 | 373,000 |
2011/03/23 | 196 | 196 | 193 | 195 | 187,000 |
2011/03/22 | 195 | 199 | 190 | 198 | 287,000 |
2011/03/18 | 177 | 190 | 177 | 180 | 405,000 |
2011/03/17 | 154 | 190 | 152 | 180 | 286,000 |
2011/03/16 | 146 | 168 | 146 | 168 | 326,000 |
2011/03/15 | 172 | 173 | 121 | 151 | 765,000 |
2011/03/14 | 166 | 198 | 164 | 171 | 585,000 |
2011/03/11 | 221 | 223 | 219 | 220 | 314,000 |
2011/03/10 | 233 | 233 | 222 | 224 | 322,000 |
2011/03/09 | 238 | 239 | 233 | 233 | 233,000 |
2011/03/08 | 238 | 240 | 236 | 237 | 203,000 |
2011/03/07 | 243 | 243 | 239 | 240 | 224,000 |
2011/03/04 | 250 | 251 | 243 | 244 | 203,000 |
2011/03/03 | 245 | 247 | 241 | 243 | 255,000 |
2011/03/02 | 247 | 252 | 241 | 243 | 392,000 |
2011/03/01 | 250 | 254 | 247 | 252 | 503,000 |
2011/02/28 | 246 | 250 | 241 | 247 | 480,000 |
2011/02/25 | 240 | 243 | 236 | 242 | 398,000 |
2011/02/24 | 246 | 246 | 235 | 235 | 674,000 |
2011/02/23 | 250 | 260 | 246 | 247 | 955,000 |
2011/02/22 | 271 | 271 | 253 | 255 | 1,331,000 |
2011/02/21 | 256 | 279 | 255 | 274 | 1,757,000 |
2011/02/18 | 256 | 257 | 250 | 252 | 189,000 |
2011/02/17 | 255 | 261 | 255 | 257 | 445,000 |
2011/02/16 | 250 | 257 | 250 | 256 | 286,000 |
2011/02/15 | 254 | 254 | 247 | 250 | 345,000 |
2011/02/14 | 255 | 256 | 245 | 252 | 742,000 |
2011/02/10 | 254 | 259 | 245 | 255 | 1,187,000 |
2011/02/09 | 280 | 292 | 270 | 276 | 840,000 |
2011/02/08 | 283 | 283 | 275 | 276 | 301,000 |
2011/02/07 | 279 | 284 | 277 | 283 | 796,000 |
2011/02/04 | 278 | 279 | 273 | 275 | 500,000 |
2011/02/03 | 272 | 280 | 270 | 275 | 1,684,000 |
2011/02/02 | 245 | 265 | 244 | 261 | 1,014,000 |
2011/02/01 | 241 | 245 | 239 | 242 | 157,000 |
2011/01/31 | 236 | 244 | 236 | 244 | 123,000 |
2011/01/28 | 245 | 245 | 240 | 244 | 147,000 |
2011/01/27 | 245 | 246 | 242 | 244 | 119,000 |
2011/01/26 | 242 | 244 | 240 | 244 | 122,000 |
2011/01/25 | 243 | 245 | 239 | 244 | 215,000 |
2011/01/24 | 231 | 238 | 231 | 236 | 144,000 |
2011/01/21 | 241 | 241 | 232 | 234 | 363,000 |
2011/01/20 | 238 | 244 | 238 | 241 | 184,000 |
2011/01/19 | 243 | 244 | 239 | 241 | 182,000 |
2011/01/18 | 238 | 240 | 236 | 240 | 158,000 |
2011/01/17 | 240 | 241 | 239 | 239 | 234,000 |
2011/01/14 | 237 | 241 | 235 | 236 | 287,000 |
2011/01/13 | 244 | 245 | 240 | 240 | 309,000 |
2011/01/12 | 255 | 255 | 241 | 244 | 451,000 |
2011/01/11 | 242 | 253 | 241 | 250 | 371,000 |
2011/01/07 | 247 | 249 | 243 | 247 | 417,000 |
2011/01/06 | 246 | 253 | 246 | 247 | 797,000 |
2011/01/05 | 234 | 244 | 230 | 243 | 583,000 |
2011/01/04 | 237 | 237 | 232 | 234 | 624,000 |