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 |
---|---|---|---|---|---|
2012/12/28 | 139 | 139 | 136 | 136 | 115,000 |
2012/12/27 | 135 | 137 | 135 | 137 | 143,000 |
2012/12/26 | 134 | 136 | 133 | 135 | 101,000 |
2012/12/25 | 137 | 138 | 131 | 132 | 160,000 |
2012/12/21 | 133 | 137 | 133 | 134 | 110,000 |
2012/12/20 | 135 | 136 | 133 | 134 | 92,000 |
2012/12/19 | 133 | 138 | 133 | 136 | 208,000 |
2012/12/18 | 137 | 139 | 132 | 132 | 381,000 |
2012/12/17 | 141 | 143 | 136 | 138 | 390,000 |
2012/12/14 | 138 | 142 | 135 | 138 | 1,790,000 |
2012/12/13 | 121 | 144 | 121 | 133 | 1,681,000 |
2012/12/12 | 123 | 123 | 120 | 120 | 41,000 |
2012/12/11 | 122 | 123 | 121 | 121 | 25,000 |
2012/12/10 | 123 | 124 | 122 | 123 | 36,000 |
2012/12/07 | 124 | 125 | 123 | 123 | 31,000 |
2012/12/06 | 126 | 126 | 124 | 126 | 84,000 |
2012/12/05 | 121 | 123 | 120 | 123 | 33,000 |
2012/12/04 | 119 | 120 | 119 | 120 | 28,000 |
2012/12/03 | 121 | 121 | 119 | 119 | 32,000 |
2012/11/30 | 124 | 124 | 119 | 119 | 69,000 |
2012/11/29 | 122 | 122 | 120 | 121 | 65,000 |
2012/11/28 | 124 | 124 | 123 | 124 | 28,000 |
2012/11/27 | 126 | 127 | 124 | 124 | 94,000 |
2012/11/26 | 123 | 127 | 123 | 125 | 88,000 |
2012/11/22 | 115 | 118 | 115 | 118 | 58,000 |
2012/11/21 | 112 | 115 | 112 | 114 | 58,000 |
2012/11/20 | 116 | 117 | 113 | 113 | 58,000 |
2012/11/19 | 116 | 117 | 115 | 115 | 44,000 |
2012/11/16 | 112 | 115 | 112 | 114 | 28,000 |
2012/11/15 | 108 | 111 | 108 | 111 | 29,000 |
2012/11/14 | 108 | 109 | 108 | 108 | 18,000 |
2012/11/13 | 108 | 108 | 107 | 108 | 28,000 |
2012/11/12 | 110 | 110 | 108 | 108 | 30,000 |
2012/11/09 | 109 | 110 | 109 | 110 | 51,000 |
2012/11/08 | 113 | 114 | 110 | 114 | 63,000 |
2012/11/07 | 115 | 115 | 113 | 114 | 26,000 |
2012/11/06 | 115 | 115 | 113 | 113 | 9,000 |
2012/11/05 | 113 | 115 | 113 | 115 | 5,000 |
2012/11/02 | 116 | 117 | 113 | 115 | 48,000 |
2012/11/01 | 114 | 114 | 111 | 114 | 29,000 |
2012/10/31 | 112 | 113 | 109 | 112 | 40,000 |
2012/10/30 | 110 | 112 | 109 | 109 | 62,000 |
2012/10/29 | 112 | 112 | 111 | 112 | 21,000 |
2012/10/26 | 112 | 112 | 110 | 111 | 35,000 |
2012/10/25 | 110 | 111 | 109 | 111 | 26,000 |
2012/10/24 | 110 | 112 | 109 | 111 | 32,000 |
2012/10/23 | 114 | 114 | 111 | 112 | 39,000 |
2012/10/22 | 110 | 114 | 110 | 114 | 16,000 |
2012/10/19 | 112 | 113 | 111 | 112 | 55,000 |
2012/10/18 | 110 | 114 | 110 | 112 | 29,000 |
2012/10/17 | 110 | 111 | 108 | 110 | 40,000 |
2012/10/16 | 108 | 110 | 108 | 110 | 42,000 |
2012/10/15 | 105 | 107 | 105 | 107 | 45,000 |
2012/10/12 | 110 | 110 | 105 | 107 | 31,000 |
2012/10/11 | 112 | 114 | 110 | 110 | 22,000 |
2012/10/10 | 112 | 113 | 111 | 112 | 27,000 |
2012/10/09 | 119 | 119 | 113 | 114 | 62,000 |
2012/10/05 | 121 | 121 | 119 | 121 | 18,000 |
2012/10/04 | 121 | 122 | 119 | 120 | 36,000 |
2012/10/03 | 123 | 123 | 121 | 121 | 27,000 |
2012/10/02 | 121 | 123 | 121 | 123 | 22,000 |
2012/10/01 | 121 | 121 | 120 | 121 | 43,000 |
2012/09/28 | 124 | 124 | 121 | 121 | 68,000 |
2012/09/27 | 123 | 124 | 122 | 122 | 25,000 |
2012/09/26 | 121 | 123 | 121 | 123 | 33,000 |
2012/09/25 | 122 | 123 | 122 | 123 | 27,000 |
2012/09/24 | 122 | 124 | 122 | 123 | 45,000 |
2012/09/21 | 121 | 124 | 121 | 122 | 37,000 |
2012/09/20 | 125 | 125 | 122 | 122 | 31,000 |
2012/09/19 | 125 | 126 | 123 | 126 | 32,000 |
2012/09/18 | 124 | 125 | 123 | 125 | 22,000 |
2012/09/14 | 120 | 124 | 120 | 124 | 89,000 |
2012/09/13 | 120 | 120 | 119 | 119 | 36,000 |
2012/09/12 | 119 | 121 | 119 | 120 | 31,000 |
2012/09/11 | 123 | 123 | 119 | 120 | 60,000 |
2012/09/10 | 122 | 124 | 122 | 124 | 12,000 |
2012/09/07 | 121 | 121 | 119 | 121 | 44,000 |
2012/09/06 | 119 | 119 | 116 | 119 | 40,000 |
2012/09/05 | 121 | 121 | 116 | 119 | 63,000 |
2012/09/04 | 123 | 126 | 121 | 122 | 32,000 |
2012/09/03 | 123 | 130 | 123 | 124 | 63,000 |
2012/08/31 | 124 | 125 | 123 | 123 | 83,000 |
2012/08/30 | 128 | 128 | 126 | 126 | 32,000 |
2012/08/29 | 129 | 130 | 126 | 128 | 41,000 |
2012/08/28 | 132 | 132 | 128 | 129 | 103,000 |
2012/08/27 | 131 | 131 | 130 | 131 | 76,000 |
2012/08/24 | 131 | 131 | 129 | 129 | 66,000 |
2012/08/23 | 133 | 133 | 128 | 130 | 64,000 |
2012/08/22 | 134 | 134 | 131 | 132 | 85,000 |
2012/08/21 | 136 | 136 | 133 | 134 | 147,000 |
2012/08/20 | 136 | 137 | 133 | 133 | 358,000 |
2012/08/17 | 130 | 133 | 127 | 133 | 284,000 |
2012/08/16 | 127 | 128 | 126 | 128 | 88,000 |
2012/08/15 | 127 | 129 | 125 | 126 | 190,000 |
2012/08/14 | 127 | 128 | 125 | 128 | 58,000 |
2012/08/13 | 129 | 129 | 125 | 127 | 40,000 |
2012/08/10 | 128 | 131 | 127 | 128 | 38,000 |
2012/08/09 | 128 | 136 | 128 | 130 | 137,000 |
2012/08/08 | 127 | 127 | 123 | 124 | 48,000 |
2012/08/07 | 124 | 126 | 124 | 124 | 19,000 |
2012/08/06 | 126 | 127 | 125 | 125 | 17,000 |
2012/08/03 | 124 | 126 | 123 | 126 | 31,000 |
2012/08/02 | 127 | 128 | 126 | 127 | 44,000 |
2012/08/01 | 129 | 130 | 126 | 130 | 19,000 |
2012/07/31 | 133 | 133 | 130 | 130 | 18,000 |
2012/07/30 | 131 | 131 | 129 | 131 | 26,000 |
2012/07/27 | 131 | 131 | 127 | 129 | 16,000 |
2012/07/26 | 126 | 127 | 123 | 127 | 23,000 |
2012/07/25 | 127 | 127 | 124 | 124 | 31,000 |
2012/07/24 | 127 | 129 | 124 | 129 | 54,000 |
2012/07/23 | 127 | 128 | 125 | 125 | 35,000 |
2012/07/20 | 131 | 132 | 128 | 129 | 26,000 |
2012/07/19 | 131 | 132 | 130 | 131 | 33,000 |
2012/07/18 | 137 | 137 | 128 | 129 | 57,000 |
2012/07/17 | 138 | 139 | 135 | 136 | 63,000 |
2012/07/13 | 140 | 146 | 139 | 140 | 59,000 |
2012/07/12 | 141 | 142 | 140 | 140 | 27,000 |
2012/07/11 | 141 | 143 | 139 | 143 | 35,000 |
2012/07/10 | 139 | 142 | 139 | 142 | 19,000 |
2012/07/09 | 140 | 143 | 140 | 140 | 24,000 |
2012/07/06 | 143 | 146 | 141 | 142 | 76,000 |
2012/07/05 | 145 | 145 | 140 | 143 | 46,000 |
2012/07/04 | 143 | 145 | 143 | 145 | 28,000 |
2012/07/03 | 143 | 144 | 142 | 143 | 32,000 |
2012/07/02 | 147 | 147 | 141 | 141 | 48,000 |
2012/06/29 | 141 | 144 | 139 | 142 | 35,000 |
2012/06/28 | 139 | 140 | 137 | 138 | 43,000 |
2012/06/27 | 136 | 136 | 134 | 136 | 31,000 |
2012/06/26 | 133 | 135 | 132 | 133 | 50,000 |
2012/06/25 | 137 | 137 | 134 | 134 | 30,000 |
2012/06/22 | 130 | 134 | 130 | 134 | 29,000 |
2012/06/21 | 132 | 135 | 132 | 133 | 75,000 |
2012/06/20 | 128 | 131 | 128 | 131 | 37,000 |
2012/06/19 | 128 | 129 | 127 | 127 | 14,000 |
2012/06/18 | 131 | 131 | 128 | 128 | 69,000 |
2012/06/15 | 127 | 128 | 127 | 128 | 15,000 |
2012/06/14 | 129 | 130 | 127 | 127 | 60,000 |
2012/06/13 | 130 | 130 | 128 | 129 | 27,000 |
2012/06/12 | 128 | 129 | 126 | 129 | 45,000 |
2012/06/11 | 131 | 132 | 129 | 129 | 52,000 |
2012/06/08 | 134 | 134 | 127 | 129 | 84,000 |
2012/06/07 | 134 | 135 | 132 | 133 | 60,000 |
2012/06/06 | 129 | 133 | 125 | 130 | 64,000 |
2012/06/05 | 124 | 128 | 124 | 128 | 70,000 |
2012/06/04 | 125 | 128 | 120 | 123 | 167,000 |
2012/06/01 | 140 | 140 | 132 | 134 | 36,000 |
2012/05/31 | 140 | 140 | 138 | 139 | 22,000 |
2012/05/30 | 143 | 145 | 139 | 145 | 55,000 |
2012/05/29 | 135 | 144 | 130 | 144 | 87,000 |
2012/05/28 | 132 | 134 | 131 | 133 | 47,000 |
2012/05/25 | 134 | 136 | 133 | 135 | 13,000 |
2012/05/24 | 135 | 135 | 132 | 134 | 27,000 |
2012/05/23 | 138 | 138 | 132 | 133 | 37,000 |
2012/05/22 | 135 | 138 | 135 | 138 | 32,000 |
2012/05/21 | 134 | 135 | 132 | 135 | 26,000 |
2012/05/18 | 135 | 135 | 130 | 134 | 155,000 |
2012/05/17 | 135 | 142 | 135 | 141 | 28,000 |
2012/05/16 | 135 | 140 | 133 | 135 | 104,000 |
2012/05/15 | 131 | 135 | 130 | 135 | 80,000 |
2012/05/14 | 144 | 144 | 140 | 141 | 41,000 |
2012/05/11 | 145 | 149 | 144 | 144 | 33,000 |
2012/05/10 | 146 | 147 | 145 | 146 | 29,000 |
2012/05/09 | 148 | 148 | 146 | 147 | 22,000 |
2012/05/08 | 149 | 153 | 149 | 151 | 13,000 |
2012/05/07 | 151 | 156 | 147 | 150 | 52,000 |
2012/05/02 | 153 | 157 | 153 | 156 | 25,000 |
2012/05/01 | 160 | 160 | 153 | 154 | 32,000 |
2012/04/27 | 159 | 161 | 159 | 160 | 56,000 |
2012/04/26 | 157 | 162 | 154 | 162 | 54,000 |
2012/04/25 | 159 | 159 | 158 | 158 | 6,000 |
2012/04/24 | 157 | 160 | 157 | 158 | 29,000 |
2012/04/23 | 163 | 163 | 161 | 161 | 18,000 |
2012/04/20 | 166 | 166 | 163 | 163 | 15,000 |
2012/04/19 | 163 | 168 | 162 | 166 | 86,000 |
2012/04/18 | 158 | 166 | 158 | 166 | 38,000 |
2012/04/17 | 156 | 158 | 156 | 156 | 28,000 |
2012/04/16 | 158 | 159 | 156 | 156 | 21,000 |
2012/04/13 | 162 | 162 | 159 | 159 | 58,000 |
2012/04/12 | 159 | 162 | 156 | 162 | 53,000 |
2012/04/11 | 155 | 158 | 154 | 158 | 70,000 |
2012/04/10 | 157 | 163 | 157 | 159 | 82,000 |
2012/04/09 | 162 | 162 | 158 | 158 | 58,000 |
2012/04/06 | 164 | 164 | 161 | 163 | 39,000 |
2012/04/05 | 157 | 164 | 156 | 163 | 105,000 |
2012/04/04 | 165 | 167 | 160 | 162 | 82,000 |
2012/04/03 | 166 | 168 | 162 | 165 | 88,000 |
2012/04/02 | 166 | 173 | 165 | 165 | 105,000 |
2012/03/30 | 169 | 169 | 164 | 166 | 48,000 |
2012/03/29 | 166 | 169 | 165 | 169 | 60,000 |
2012/03/28 | 164 | 168 | 164 | 165 | 50,000 |
2012/03/27 | 163 | 165 | 160 | 165 | 84,000 |
2012/03/26 | 163 | 164 | 160 | 160 | 68,000 |
2012/03/23 | 167 | 167 | 165 | 165 | 72,000 |
2012/03/22 | 171 | 172 | 169 | 169 | 66,000 |
2012/03/21 | 177 | 177 | 171 | 171 | 109,000 |
2012/03/19 | 174 | 178 | 172 | 174 | 136,000 |
2012/03/16 | 167 | 173 | 164 | 171 | 121,000 |
2012/03/15 | 160 | 166 | 160 | 165 | 117,000 |
2012/03/14 | 158 | 165 | 158 | 161 | 398,000 |
2012/03/13 | 166 | 167 | 157 | 158 | 566,000 |
2012/03/12 | 173 | 173 | 163 | 165 | 152,000 |
2012/03/09 | 168 | 171 | 166 | 169 | 141,000 |
2012/03/08 | 168 | 168 | 165 | 167 | 47,000 |
2012/03/07 | 165 | 166 | 162 | 166 | 91,000 |
2012/03/06 | 165 | 168 | 163 | 168 | 110,000 |
2012/03/05 | 173 | 174 | 167 | 168 | 66,000 |
2012/03/02 | 169 | 172 | 166 | 170 | 147,000 |
2012/03/01 | 172 | 177 | 168 | 170 | 220,000 |
2012/02/29 | 177 | 189 | 174 | 174 | 546,000 |
2012/02/28 | 173 | 175 | 171 | 175 | 209,000 |
2012/02/27 | 170 | 179 | 168 | 174 | 732,000 |
2012/02/24 | 164 | 166 | 162 | 162 | 104,000 |
2012/02/23 | 162 | 165 | 160 | 164 | 207,000 |
2012/02/22 | 155 | 160 | 154 | 159 | 141,000 |
2012/02/21 | 152 | 154 | 151 | 153 | 53,000 |
2012/02/20 | 155 | 157 | 153 | 153 | 115,000 |
2012/02/17 | 153 | 155 | 152 | 152 | 86,000 |
2012/02/16 | 155 | 155 | 151 | 151 | 102,000 |
2012/02/15 | 148 | 160 | 147 | 155 | 441,000 |
2012/02/14 | 145 | 148 | 144 | 147 | 124,000 |
2012/02/13 | 143 | 144 | 143 | 144 | 12,000 |
2012/02/10 | 147 | 147 | 143 | 144 | 75,000 |
2012/02/09 | 146 | 146 | 143 | 146 | 104,000 |
2012/02/08 | 140 | 145 | 140 | 145 | 79,000 |
2012/02/07 | 141 | 143 | 140 | 140 | 26,000 |
2012/02/06 | 142 | 142 | 139 | 141 | 54,000 |
2012/02/03 | 139 | 140 | 136 | 137 | 102,000 |
2012/02/02 | 141 | 142 | 139 | 141 | 49,000 |
2012/02/01 | 139 | 139 | 138 | 138 | 35,000 |
2012/01/31 | 139 | 140 | 135 | 137 | 55,000 |
2012/01/30 | 138 | 140 | 136 | 136 | 42,000 |
2012/01/27 | 139 | 140 | 137 | 138 | 55,000 |
2012/01/26 | 144 | 145 | 139 | 139 | 68,000 |
2012/01/25 | 143 | 145 | 139 | 141 | 198,000 |
2012/01/24 | 145 | 145 | 140 | 140 | 100,000 |
2012/01/23 | 150 | 157 | 145 | 146 | 242,000 |
2012/01/20 | 138 | 145 | 137 | 145 | 120,000 |
2012/01/19 | 132 | 137 | 132 | 134 | 59,000 |
2012/01/18 | 132 | 134 | 131 | 131 | 42,000 |
2012/01/17 | 128 | 129 | 127 | 129 | 13,000 |
2012/01/16 | 132 | 132 | 128 | 129 | 24,000 |
2012/01/13 | 126 | 131 | 126 | 131 | 40,000 |
2012/01/12 | 129 | 130 | 126 | 128 | 58,000 |
2012/01/11 | 130 | 131 | 127 | 131 | 37,000 |
2012/01/10 | 129 | 130 | 128 | 130 | 16,000 |
2012/01/06 | 127 | 127 | 126 | 127 | 20,000 |
2012/01/05 | 128 | 129 | 127 | 127 | 18,000 |
2012/01/04 | 132 | 132 | 126 | 129 | 40,000 |