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 |
---|---|---|---|---|---|
2013/12/30 | 164 | 166 | 164 | 166 | 110,000 |
2013/12/27 | 163 | 163 | 161 | 163 | 109,000 |
2013/12/26 | 158 | 163 | 158 | 162 | 175,000 |
2013/12/25 | 154 | 160 | 153 | 160 | 359,000 |
2013/12/24 | 157 | 157 | 153 | 155 | 203,000 |
2013/12/20 | 163 | 163 | 156 | 158 | 260,000 |
2013/12/19 | 164 | 165 | 160 | 163 | 267,000 |
2013/12/18 | 165 | 166 | 162 | 165 | 235,000 |
2013/12/17 | 165 | 167 | 165 | 166 | 164,000 |
2013/12/16 | 166 | 167 | 164 | 165 | 137,000 |
2013/12/13 | 165 | 168 | 164 | 167 | 276,000 |
2013/12/12 | 166 | 167 | 164 | 165 | 121,000 |
2013/12/11 | 165 | 168 | 165 | 167 | 132,000 |
2013/12/10 | 166 | 166 | 164 | 165 | 268,000 |
2013/12/09 | 165 | 168 | 165 | 166 | 145,000 |
2013/12/06 | 166 | 166 | 163 | 164 | 204,000 |
2013/12/05 | 167 | 167 | 165 | 165 | 143,000 |
2013/12/04 | 167 | 167 | 165 | 165 | 170,000 |
2013/12/03 | 170 | 171 | 167 | 167 | 229,000 |
2013/12/02 | 168 | 169 | 168 | 168 | 131,000 |
2013/11/29 | 168 | 169 | 167 | 168 | 240,000 |
2013/11/28 | 169 | 169 | 167 | 168 | 195,000 |
2013/11/27 | 169 | 170 | 167 | 168 | 293,000 |
2013/11/26 | 171 | 171 | 168 | 170 | 413,000 |
2013/11/25 | 172 | 172 | 171 | 171 | 113,000 |
2013/11/22 | 173 | 173 | 171 | 171 | 160,000 |
2013/11/21 | 174 | 174 | 171 | 171 | 157,000 |
2013/11/20 | 171 | 176 | 170 | 174 | 592,000 |
2013/11/19 | 172 | 172 | 170 | 170 | 200,000 |
2013/11/18 | 173 | 174 | 171 | 172 | 386,000 |
2013/11/15 | 172 | 174 | 171 | 172 | 652,000 |
2013/11/14 | 165 | 174 | 164 | 170 | 2,181,000 |
2013/11/13 | 196 | 198 | 195 | 195 | 296,000 |
2013/11/12 | 193 | 198 | 191 | 198 | 281,000 |
2013/11/11 | 188 | 192 | 187 | 191 | 174,000 |
2013/11/08 | 182 | 187 | 182 | 185 | 124,000 |
2013/11/07 | 186 | 188 | 186 | 187 | 49,000 |
2013/11/06 | 182 | 187 | 181 | 185 | 64,000 |
2013/11/05 | 183 | 183 | 180 | 182 | 84,000 |
2013/11/01 | 188 | 188 | 176 | 182 | 228,000 |
2013/10/31 | 192 | 193 | 187 | 188 | 96,000 |
2013/10/30 | 193 | 195 | 192 | 193 | 201,000 |
2013/10/29 | 193 | 194 | 189 | 192 | 157,000 |
2013/10/28 | 198 | 200 | 194 | 194 | 316,000 |
2013/10/25 | 191 | 204 | 188 | 195 | 1,093,000 |
2013/10/24 | 186 | 191 | 184 | 191 | 126,000 |
2013/10/23 | 189 | 189 | 184 | 185 | 109,000 |
2013/10/22 | 187 | 190 | 186 | 189 | 67,000 |
2013/10/21 | 183 | 194 | 182 | 185 | 123,000 |
2013/10/18 | 187 | 187 | 183 | 183 | 76,000 |
2013/10/17 | 186 | 187 | 185 | 186 | 73,000 |
2013/10/16 | 184 | 186 | 182 | 184 | 60,000 |
2013/10/15 | 190 | 194 | 185 | 187 | 97,000 |
2013/10/11 | 184 | 188 | 183 | 188 | 211,000 |
2013/10/10 | 182 | 182 | 179 | 181 | 59,000 |
2013/10/09 | 174 | 182 | 171 | 182 | 128,000 |
2013/10/08 | 172 | 177 | 170 | 174 | 131,000 |
2013/10/07 | 179 | 181 | 173 | 176 | 149,000 |
2013/10/04 | 183 | 183 | 178 | 179 | 89,000 |
2013/10/03 | 181 | 186 | 175 | 182 | 288,000 |
2013/10/02 | 188 | 189 | 181 | 182 | 224,000 |
2013/10/01 | 190 | 192 | 187 | 187 | 90,000 |
2013/09/30 | 186 | 190 | 185 | 188 | 124,000 |
2013/09/27 | 194 | 194 | 189 | 190 | 97,000 |
2013/09/26 | 189 | 193 | 186 | 192 | 177,000 |
2013/09/25 | 189 | 190 | 186 | 188 | 222,000 |
2013/09/24 | 184 | 188 | 184 | 187 | 326,000 |
2013/09/20 | 194 | 194 | 189 | 191 | 190,000 |
2013/09/19 | 194 | 195 | 191 | 194 | 276,000 |
2013/09/18 | 192 | 201 | 192 | 193 | 879,000 |
2013/09/17 | 182 | 198 | 182 | 195 | 1,597,000 |
2013/09/13 | 172 | 177 | 170 | 177 | 342,000 |
2013/09/12 | 166 | 178 | 166 | 174 | 702,000 |
2013/09/11 | 166 | 168 | 163 | 165 | 106,000 |
2013/09/10 | 164 | 169 | 163 | 166 | 226,000 |
2013/09/09 | 163 | 165 | 163 | 164 | 145,000 |
2013/09/06 | 162 | 164 | 161 | 163 | 133,000 |
2013/09/05 | 165 | 165 | 160 | 164 | 130,000 |
2013/09/04 | 159 | 166 | 158 | 165 | 294,000 |
2013/09/03 | 158 | 158 | 156 | 158 | 56,000 |
2013/09/02 | 154 | 155 | 153 | 154 | 103,000 |
2013/08/30 | 157 | 157 | 153 | 153 | 116,000 |
2013/08/29 | 159 | 171 | 156 | 158 | 709,000 |
2013/08/28 | 154 | 155 | 153 | 154 | 64,000 |
2013/08/27 | 153 | 157 | 152 | 157 | 112,000 |
2013/08/26 | 156 | 156 | 154 | 155 | 84,000 |
2013/08/23 | 155 | 155 | 153 | 155 | 66,000 |
2013/08/22 | 154 | 154 | 151 | 152 | 78,000 |
2013/08/21 | 158 | 158 | 153 | 154 | 122,000 |
2013/08/20 | 159 | 161 | 158 | 158 | 89,000 |
2013/08/19 | 163 | 163 | 160 | 162 | 113,000 |
2013/08/16 | 162 | 163 | 161 | 161 | 29,000 |
2013/08/15 | 164 | 165 | 161 | 163 | 63,000 |
2013/08/14 | 164 | 165 | 162 | 164 | 97,000 |
2013/08/13 | 164 | 166 | 161 | 164 | 177,000 |
2013/08/12 | 164 | 165 | 163 | 164 | 200,000 |
2013/08/09 | 167 | 167 | 162 | 165 | 739,000 |
2013/08/08 | 156 | 159 | 154 | 154 | 99,000 |
2013/08/07 | 159 | 163 | 156 | 158 | 291,000 |
2013/08/06 | 161 | 171 | 160 | 165 | 1,665,000 |
2013/08/05 | 158 | 159 | 155 | 157 | 211,000 |
2013/08/02 | 155 | 156 | 151 | 156 | 168,000 |
2013/08/01 | 150 | 153 | 147 | 153 | 352,000 |
2013/07/31 | 154 | 158 | 151 | 154 | 237,000 |
2013/07/30 | 151 | 158 | 151 | 158 | 161,000 |
2013/07/29 | 155 | 156 | 151 | 151 | 321,000 |
2013/07/26 | 162 | 164 | 156 | 160 | 641,000 |
2013/07/25 | 171 | 171 | 165 | 167 | 750,000 |
2013/07/24 | 165 | 174 | 161 | 173 | 2,100,000 |
2013/07/23 | 153 | 168 | 153 | 165 | 4,127,000 |
2013/07/22 | 150 | 152 | 149 | 152 | 125,000 |
2013/07/19 | 150 | 150 | 145 | 147 | 90,000 |
2013/07/18 | 149 | 151 | 149 | 151 | 79,000 |
2013/07/17 | 149 | 150 | 148 | 148 | 43,000 |
2013/07/16 | 150 | 150 | 149 | 149 | 24,000 |
2013/07/12 | 149 | 151 | 148 | 149 | 81,000 |
2013/07/11 | 151 | 151 | 148 | 149 | 64,000 |
2013/07/10 | 151 | 151 | 148 | 148 | 44,000 |
2013/07/09 | 152 | 152 | 149 | 149 | 42,000 |
2013/07/08 | 151 | 152 | 149 | 149 | 85,000 |
2013/07/05 | 150 | 151 | 150 | 151 | 37,000 |
2013/07/04 | 148 | 149 | 146 | 148 | 67,000 |
2013/07/03 | 151 | 152 | 149 | 150 | 63,000 |
2013/07/02 | 151 | 152 | 150 | 152 | 55,000 |
2013/07/01 | 150 | 151 | 146 | 151 | 77,000 |
2013/06/28 | 148 | 150 | 146 | 150 | 87,000 |
2013/06/27 | 144 | 151 | 141 | 146 | 151,000 |
2013/06/26 | 147 | 147 | 140 | 140 | 87,000 |
2013/06/25 | 151 | 151 | 143 | 143 | 92,000 |
2013/06/24 | 153 | 153 | 150 | 151 | 75,000 |
2013/06/21 | 147 | 152 | 143 | 152 | 115,000 |
2013/06/20 | 152 | 152 | 148 | 148 | 75,000 |
2013/06/19 | 147 | 160 | 147 | 152 | 561,000 |
2013/06/18 | 147 | 147 | 144 | 144 | 41,000 |
2013/06/17 | 142 | 147 | 140 | 145 | 56,000 |
2013/06/14 | 142 | 156 | 141 | 141 | 339,000 |
2013/06/13 | 143 | 144 | 140 | 140 | 129,000 |
2013/06/12 | 143 | 149 | 139 | 147 | 174,000 |
2013/06/11 | 140 | 145 | 140 | 143 | 91,000 |
2013/06/10 | 138 | 142 | 136 | 142 | 73,000 |
2013/06/07 | 135 | 136 | 131 | 131 | 189,000 |
2013/06/06 | 143 | 145 | 136 | 140 | 255,000 |
2013/06/05 | 143 | 150 | 143 | 143 | 142,000 |
2013/06/04 | 139 | 146 | 136 | 146 | 189,000 |
2013/06/03 | 146 | 146 | 140 | 140 | 111,000 |
2013/05/31 | 148 | 150 | 145 | 145 | 134,000 |
2013/05/30 | 150 | 151 | 146 | 147 | 142,000 |
2013/05/29 | 150 | 155 | 147 | 152 | 175,000 |
2013/05/28 | 145 | 150 | 144 | 147 | 155,000 |
2013/05/27 | 150 | 150 | 145 | 145 | 131,000 |
2013/05/24 | 151 | 158 | 151 | 152 | 274,000 |
2013/05/23 | 162 | 166 | 153 | 153 | 376,000 |
2013/05/22 | 160 | 172 | 160 | 167 | 791,000 |
2013/05/21 | 160 | 160 | 156 | 158 | 215,000 |
2013/05/20 | 156 | 160 | 155 | 158 | 207,000 |
2013/05/17 | 148 | 154 | 148 | 152 | 128,000 |
2013/05/16 | 150 | 152 | 145 | 152 | 386,000 |
2013/05/15 | 158 | 160 | 153 | 156 | 289,000 |
2013/05/14 | 152 | 159 | 152 | 155 | 490,000 |
2013/05/13 | 149 | 153 | 149 | 151 | 329,000 |
2013/05/10 | 151 | 151 | 148 | 148 | 97,000 |
2013/05/09 | 150 | 152 | 147 | 148 | 154,000 |
2013/05/08 | 149 | 152 | 149 | 150 | 104,000 |
2013/05/07 | 150 | 151 | 148 | 150 | 181,000 |
2013/05/02 | 145 | 147 | 145 | 147 | 73,000 |
2013/05/01 | 146 | 146 | 145 | 146 | 35,000 |
2013/04/30 | 146 | 148 | 143 | 146 | 91,000 |
2013/04/26 | 153 | 153 | 145 | 146 | 277,000 |
2013/04/25 | 146 | 152 | 146 | 152 | 201,000 |
2013/04/24 | 145 | 147 | 144 | 146 | 124,000 |
2013/04/23 | 143 | 145 | 142 | 144 | 120,000 |
2013/04/22 | 144 | 144 | 143 | 143 | 91,000 |
2013/04/19 | 141 | 143 | 140 | 142 | 74,000 |
2013/04/18 | 143 | 144 | 140 | 141 | 67,000 |
2013/04/17 | 139 | 144 | 139 | 143 | 132,000 |
2013/04/16 | 137 | 141 | 137 | 139 | 111,000 |
2013/04/15 | 141 | 143 | 139 | 141 | 112,000 |
2013/04/12 | 143 | 144 | 143 | 143 | 83,000 |
2013/04/11 | 142 | 145 | 142 | 144 | 158,000 |
2013/04/10 | 140 | 141 | 139 | 141 | 114,000 |
2013/04/09 | 143 | 143 | 138 | 139 | 140,000 |
2013/04/08 | 140 | 142 | 139 | 142 | 152,000 |
2013/04/05 | 140 | 141 | 137 | 141 | 218,000 |
2013/04/04 | 137 | 140 | 132 | 138 | 234,000 |
2013/04/03 | 133 | 136 | 132 | 135 | 71,000 |
2013/04/02 | 131 | 136 | 130 | 132 | 228,000 |
2013/04/01 | 139 | 139 | 131 | 131 | 186,000 |
2013/03/29 | 140 | 142 | 138 | 138 | 213,000 |
2013/03/28 | 143 | 143 | 140 | 141 | 107,000 |
2013/03/27 | 140 | 144 | 139 | 144 | 169,000 |
2013/03/26 | 140 | 140 | 138 | 139 | 272,000 |
2013/03/25 | 142 | 144 | 141 | 141 | 421,000 |
2013/03/22 | 149 | 149 | 144 | 145 | 238,000 |
2013/03/21 | 150 | 152 | 147 | 150 | 834,000 |
2013/03/19 | 142 | 177 | 140 | 150 | 7,648,000 |
2013/03/18 | 140 | 141 | 137 | 138 | 228,000 |
2013/03/15 | 142 | 143 | 140 | 141 | 244,000 |
2013/03/14 | 141 | 143 | 140 | 141 | 209,000 |
2013/03/13 | 143 | 144 | 140 | 141 | 179,000 |
2013/03/12 | 147 | 148 | 144 | 144 | 274,000 |
2013/03/11 | 147 | 150 | 146 | 147 | 343,000 |
2013/03/08 | 146 | 148 | 146 | 147 | 357,000 |
2013/03/07 | 148 | 149 | 146 | 146 | 101,000 |
2013/03/06 | 147 | 149 | 146 | 147 | 134,000 |
2013/03/05 | 147 | 147 | 145 | 146 | 118,000 |
2013/03/04 | 147 | 148 | 146 | 146 | 158,000 |
2013/03/01 | 146 | 147 | 145 | 146 | 122,000 |
2013/02/28 | 146 | 150 | 145 | 147 | 266,000 |
2013/02/27 | 157 | 158 | 143 | 145 | 607,000 |
2013/02/26 | 145 | 168 | 144 | 156 | 3,438,000 |
2013/02/25 | 143 | 144 | 142 | 142 | 127,000 |
2013/02/22 | 141 | 142 | 140 | 141 | 139,000 |
2013/02/21 | 143 | 144 | 143 | 143 | 91,000 |
2013/02/20 | 139 | 143 | 139 | 143 | 145,000 |
2013/02/19 | 139 | 141 | 137 | 139 | 155,000 |
2013/02/18 | 140 | 140 | 139 | 140 | 72,000 |
2013/02/15 | 140 | 141 | 137 | 138 | 171,000 |
2013/02/14 | 140 | 142 | 139 | 140 | 287,000 |
2013/02/13 | 156 | 156 | 148 | 148 | 136,000 |
2013/02/12 | 160 | 161 | 156 | 157 | 135,000 |
2013/02/08 | 159 | 161 | 157 | 159 | 144,000 |
2013/02/07 | 160 | 162 | 158 | 159 | 96,000 |
2013/02/06 | 158 | 162 | 158 | 161 | 164,000 |
2013/02/05 | 156 | 158 | 154 | 154 | 82,000 |
2013/02/04 | 152 | 160 | 151 | 158 | 208,000 |
2013/02/01 | 151 | 151 | 150 | 150 | 81,000 |
2013/01/31 | 151 | 153 | 151 | 152 | 48,000 |
2013/01/30 | 153 | 153 | 151 | 151 | 50,000 |
2013/01/29 | 147 | 151 | 147 | 151 | 37,000 |
2013/01/28 | 154 | 154 | 150 | 150 | 99,000 |
2013/01/25 | 149 | 151 | 146 | 150 | 240,000 |
2013/01/24 | 145 | 149 | 145 | 148 | 114,000 |
2013/01/23 | 148 | 148 | 146 | 147 | 67,000 |
2013/01/22 | 148 | 149 | 147 | 148 | 93,000 |
2013/01/21 | 146 | 148 | 146 | 146 | 64,000 |
2013/01/18 | 144 | 147 | 144 | 146 | 127,000 |
2013/01/17 | 143 | 144 | 139 | 141 | 206,000 |
2013/01/16 | 146 | 147 | 144 | 145 | 125,000 |
2013/01/15 | 151 | 152 | 146 | 148 | 269,000 |
2013/01/11 | 150 | 151 | 147 | 148 | 172,000 |
2013/01/10 | 143 | 149 | 143 | 147 | 249,000 |
2013/01/09 | 139 | 142 | 138 | 142 | 105,000 |
2013/01/08 | 142 | 142 | 140 | 141 | 106,000 |
2013/01/07 | 141 | 144 | 141 | 141 | 198,000 |
2013/01/04 | 142 | 143 | 139 | 141 | 196,000 |