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 |
---|---|---|---|---|---|
2014/12/30 | 256 | 260 | 253 | 257 | 437,000 |
2014/12/29 | 262 | 268 | 256 | 260 | 505,000 |
2014/12/26 | 253 | 262 | 252 | 262 | 365,000 |
2014/12/25 | 254 | 255 | 251 | 252 | 226,000 |
2014/12/24 | 258 | 259 | 255 | 256 | 271,000 |
2014/12/22 | 260 | 260 | 253 | 256 | 334,000 |
2014/12/19 | 257 | 263 | 254 | 260 | 755,000 |
2014/12/18 | 257 | 258 | 251 | 252 | 457,000 |
2014/12/17 | 244 | 257 | 243 | 253 | 397,000 |
2014/12/16 | 250 | 250 | 244 | 247 | 463,000 |
2014/12/15 | 254 | 257 | 250 | 254 | 410,000 |
2014/12/12 | 250 | 258 | 250 | 254 | 491,000 |
2014/12/11 | 242 | 249 | 237 | 247 | 306,000 |
2014/12/10 | 250 | 250 | 244 | 245 | 485,000 |
2014/12/09 | 265 | 266 | 252 | 253 | 706,000 |
2014/12/08 | 274 | 274 | 266 | 269 | 711,000 |
2014/12/05 | 261 | 279 | 261 | 277 | 4,074,000 |
2014/12/04 | 257 | 257 | 252 | 256 | 438,000 |
2014/12/03 | 261 | 261 | 254 | 257 | 373,000 |
2014/12/02 | 258 | 264 | 253 | 260 | 1,092,000 |
2014/12/01 | 240 | 259 | 238 | 258 | 1,546,000 |
2014/11/28 | 232 | 241 | 230 | 237 | 341,000 |
2014/11/27 | 235 | 235 | 230 | 231 | 100,000 |
2014/11/26 | 234 | 237 | 231 | 234 | 238,000 |
2014/11/25 | 223 | 235 | 223 | 234 | 454,000 |
2014/11/21 | 224 | 225 | 221 | 222 | 296,000 |
2014/11/20 | 229 | 230 | 224 | 224 | 214,000 |
2014/11/19 | 222 | 230 | 220 | 228 | 415,000 |
2014/11/18 | 224 | 225 | 220 | 223 | 386,000 |
2014/11/17 | 231 | 231 | 221 | 222 | 429,000 |
2014/11/14 | 243 | 243 | 228 | 229 | 711,000 |
2014/11/13 | 245 | 248 | 236 | 237 | 432,000 |
2014/11/12 | 250 | 252 | 245 | 246 | 328,000 |
2014/11/11 | 249 | 254 | 248 | 249 | 272,000 |
2014/11/10 | 251 | 256 | 248 | 251 | 260,000 |
2014/11/07 | 259 | 260 | 252 | 254 | 324,000 |
2014/11/06 | 261 | 263 | 251 | 259 | 654,000 |
2014/11/05 | 259 | 262 | 255 | 262 | 445,000 |
2014/11/04 | 259 | 260 | 251 | 257 | 912,000 |
2014/10/31 | 251 | 253 | 247 | 252 | 456,000 |
2014/10/30 | 255 | 258 | 245 | 246 | 858,000 |
2014/10/29 | 246 | 255 | 242 | 253 | 1,532,000 |
2014/10/28 | 232 | 244 | 232 | 243 | 410,000 |
2014/10/27 | 235 | 237 | 231 | 233 | 203,000 |
2014/10/24 | 230 | 235 | 230 | 233 | 228,000 |
2014/10/23 | 226 | 231 | 222 | 230 | 401,000 |
2014/10/22 | 233 | 235 | 227 | 228 | 343,000 |
2014/10/21 | 236 | 238 | 229 | 230 | 215,000 |
2014/10/20 | 232 | 237 | 232 | 235 | 299,000 |
2014/10/17 | 231 | 233 | 227 | 227 | 459,000 |
2014/10/16 | 227 | 236 | 227 | 230 | 639,000 |
2014/10/15 | 223 | 241 | 223 | 235 | 1,672,000 |
2014/10/14 | 219 | 225 | 216 | 220 | 486,000 |
2014/10/10 | 220 | 227 | 218 | 226 | 549,000 |
2014/10/09 | 241 | 243 | 224 | 226 | 823,000 |
2014/10/08 | 240 | 243 | 236 | 241 | 343,000 |
2014/10/07 | 246 | 254 | 244 | 245 | 465,000 |
2014/10/06 | 250 | 254 | 245 | 249 | 535,000 |
2014/10/03 | 244 | 251 | 243 | 246 | 434,000 |
2014/10/02 | 247 | 255 | 235 | 247 | 2,482,000 |
2014/10/01 | 275 | 277 | 257 | 259 | 3,498,000 |
2014/09/30 | 254 | 275 | 254 | 271 | 5,098,000 |
2014/09/29 | 250 | 254 | 250 | 254 | 363,000 |
2014/09/26 | 246 | 260 | 245 | 253 | 580,000 |
2014/09/25 | 250 | 253 | 248 | 249 | 637,000 |
2014/09/24 | 251 | 254 | 250 | 251 | 523,000 |
2014/09/22 | 255 | 256 | 249 | 251 | 779,000 |
2014/09/19 | 253 | 261 | 251 | 256 | 1,022,000 |
2014/09/18 | 254 | 258 | 252 | 254 | 1,143,000 |
2014/09/17 | 264 | 264 | 254 | 255 | 1,840,000 |
2014/09/16 | 268 | 268 | 260 | 264 | 2,011,000 |
2014/09/12 | 269 | 286 | 264 | 271 | 7,251,000 |
2014/09/11 | 268 | 274 | 262 | 268 | 3,507,000 |
2014/09/10 | 264 | 280 | 255 | 271 | 13,350,000 |
2014/09/09 | 295 | 313 | 255 | 271 | 36,737,000 |
2014/09/08 | 207 | 247 | 206 | 247 | 5,805,000 |
2014/09/05 | 193 | 197 | 191 | 197 | 876,000 |
2014/09/04 | 188 | 194 | 183 | 191 | 1,744,000 |
2014/09/03 | 178 | 189 | 178 | 189 | 1,293,000 |
2014/09/02 | 178 | 179 | 176 | 177 | 173,000 |
2014/09/01 | 179 | 179 | 176 | 179 | 109,000 |
2014/08/29 | 175 | 179 | 175 | 178 | 88,000 |
2014/08/28 | 176 | 178 | 176 | 178 | 139,000 |
2014/08/27 | 175 | 176 | 173 | 175 | 128,000 |
2014/08/26 | 174 | 175 | 173 | 174 | 135,000 |
2014/08/25 | 172 | 174 | 172 | 173 | 191,000 |
2014/08/22 | 173 | 174 | 172 | 172 | 62,000 |
2014/08/21 | 174 | 175 | 173 | 173 | 106,000 |
2014/08/20 | 178 | 178 | 174 | 175 | 106,000 |
2014/08/19 | 181 | 181 | 176 | 178 | 184,000 |
2014/08/18 | 178 | 180 | 177 | 180 | 190,000 |
2014/08/15 | 177 | 177 | 175 | 176 | 86,000 |
2014/08/14 | 177 | 177 | 175 | 177 | 85,000 |
2014/08/13 | 174 | 176 | 172 | 175 | 105,000 |
2014/08/12 | 177 | 178 | 174 | 175 | 111,000 |
2014/08/11 | 174 | 177 | 173 | 176 | 424,000 |
2014/08/08 | 170 | 174 | 163 | 166 | 448,000 |
2014/08/07 | 172 | 175 | 171 | 172 | 182,000 |
2014/08/06 | 174 | 177 | 173 | 176 | 284,000 |
2014/08/05 | 183 | 183 | 175 | 175 | 207,000 |
2014/08/04 | 185 | 185 | 182 | 183 | 147,000 |
2014/08/01 | 176 | 185 | 175 | 185 | 601,000 |
2014/07/31 | 184 | 186 | 180 | 181 | 651,000 |
2014/07/30 | 179 | 184 | 176 | 182 | 1,139,000 |
2014/07/29 | 171 | 178 | 170 | 178 | 775,000 |
2014/07/28 | 172 | 172 | 169 | 170 | 58,000 |
2014/07/25 | 168 | 172 | 168 | 170 | 112,000 |
2014/07/24 | 169 | 169 | 167 | 168 | 140,000 |
2014/07/23 | 170 | 171 | 168 | 169 | 65,000 |
2014/07/22 | 169 | 169 | 168 | 169 | 46,000 |
2014/07/18 | 166 | 169 | 164 | 167 | 112,000 |
2014/07/17 | 170 | 170 | 167 | 167 | 92,000 |
2014/07/16 | 171 | 172 | 169 | 170 | 86,000 |
2014/07/15 | 173 | 173 | 170 | 170 | 120,000 |
2014/07/14 | 166 | 173 | 166 | 171 | 173,000 |
2014/07/11 | 160 | 166 | 160 | 166 | 94,000 |
2014/07/10 | 169 | 170 | 165 | 165 | 133,000 |
2014/07/09 | 173 | 173 | 169 | 169 | 212,000 |
2014/07/08 | 173 | 176 | 170 | 174 | 264,000 |
2014/07/07 | 168 | 174 | 168 | 174 | 495,000 |
2014/07/04 | 164 | 169 | 163 | 167 | 276,000 |
2014/07/03 | 164 | 165 | 162 | 164 | 130,000 |
2014/07/02 | 165 | 166 | 163 | 164 | 95,000 |
2014/07/01 | 161 | 164 | 161 | 163 | 161,000 |
2014/06/30 | 159 | 162 | 158 | 161 | 69,000 |
2014/06/27 | 162 | 163 | 158 | 159 | 203,000 |
2014/06/26 | 159 | 164 | 159 | 161 | 320,000 |
2014/06/25 | 161 | 161 | 159 | 159 | 84,000 |
2014/06/24 | 161 | 161 | 159 | 161 | 111,000 |
2014/06/23 | 158 | 160 | 157 | 159 | 241,000 |
2014/06/20 | 158 | 158 | 154 | 156 | 135,000 |
2014/06/19 | 155 | 157 | 155 | 157 | 139,000 |
2014/06/18 | 154 | 156 | 154 | 155 | 114,000 |
2014/06/17 | 154 | 155 | 153 | 154 | 84,000 |
2014/06/16 | 156 | 156 | 153 | 154 | 159,000 |
2014/06/13 | 152 | 155 | 152 | 154 | 223,000 |
2014/06/12 | 153 | 160 | 152 | 153 | 662,000 |
2014/06/11 | 151 | 157 | 150 | 156 | 398,000 |
2014/06/10 | 152 | 154 | 149 | 151 | 193,000 |
2014/06/09 | 151 | 152 | 150 | 151 | 165,000 |
2014/06/06 | 148 | 150 | 148 | 149 | 92,000 |
2014/06/05 | 149 | 149 | 148 | 149 | 88,000 |
2014/06/04 | 149 | 149 | 147 | 149 | 104,000 |
2014/06/03 | 150 | 151 | 149 | 150 | 129,000 |
2014/06/02 | 150 | 151 | 149 | 150 | 162,000 |
2014/05/30 | 151 | 152 | 149 | 151 | 218,000 |
2014/05/29 | 149 | 152 | 149 | 150 | 443,000 |
2014/05/28 | 148 | 149 | 146 | 148 | 208,000 |
2014/05/27 | 148 | 150 | 147 | 148 | 202,000 |
2014/05/26 | 144 | 149 | 143 | 148 | 200,000 |
2014/05/23 | 142 | 146 | 142 | 143 | 244,000 |
2014/05/22 | 145 | 145 | 141 | 143 | 141,000 |
2014/05/21 | 144 | 146 | 140 | 142 | 328,000 |
2014/05/20 | 148 | 148 | 146 | 146 | 282,000 |
2014/05/19 | 151 | 153 | 147 | 148 | 786,000 |
2014/05/16 | 145 | 149 | 143 | 149 | 1,539,000 |
2014/05/15 | 137 | 138 | 136 | 137 | 25,000 |
2014/05/14 | 136 | 138 | 136 | 138 | 58,000 |
2014/05/13 | 139 | 140 | 136 | 136 | 93,000 |
2014/05/12 | 139 | 139 | 137 | 137 | 33,000 |
2014/05/09 | 135 | 138 | 135 | 137 | 39,000 |
2014/05/08 | 137 | 138 | 135 | 135 | 46,000 |
2014/05/07 | 138 | 138 | 136 | 136 | 66,000 |
2014/05/02 | 139 | 139 | 138 | 139 | 35,000 |
2014/05/01 | 137 | 139 | 136 | 139 | 51,000 |
2014/04/30 | 137 | 137 | 136 | 137 | 16,000 |
2014/04/28 | 136 | 137 | 135 | 137 | 28,000 |
2014/04/25 | 137 | 138 | 135 | 135 | 177,000 |
2014/04/24 | 139 | 139 | 138 | 138 | 19,000 |
2014/04/23 | 137 | 139 | 137 | 138 | 38,000 |
2014/04/22 | 138 | 139 | 137 | 137 | 56,000 |
2014/04/21 | 139 | 139 | 138 | 139 | 18,000 |
2014/04/18 | 139 | 140 | 138 | 140 | 41,000 |
2014/04/17 | 138 | 138 | 137 | 138 | 35,000 |
2014/04/16 | 133 | 137 | 133 | 136 | 45,000 |
2014/04/15 | 134 | 134 | 131 | 132 | 103,000 |
2014/04/14 | 134 | 134 | 133 | 133 | 37,000 |
2014/04/11 | 135 | 136 | 133 | 135 | 94,000 |
2014/04/10 | 135 | 137 | 135 | 135 | 49,000 |
2014/04/09 | 135 | 136 | 135 | 135 | 57,000 |
2014/04/08 | 139 | 140 | 138 | 138 | 44,000 |
2014/04/07 | 139 | 141 | 139 | 141 | 39,000 |
2014/04/04 | 141 | 142 | 139 | 141 | 85,000 |
2014/04/03 | 141 | 141 | 140 | 140 | 51,000 |
2014/04/02 | 142 | 142 | 140 | 141 | 63,000 |
2014/04/01 | 140 | 143 | 139 | 143 | 98,000 |
2014/03/31 | 139 | 140 | 138 | 140 | 67,000 |
2014/03/28 | 138 | 138 | 137 | 138 | 58,000 |
2014/03/27 | 137 | 138 | 134 | 137 | 75,000 |
2014/03/26 | 136 | 137 | 135 | 137 | 105,000 |
2014/03/25 | 137 | 138 | 135 | 137 | 83,000 |
2014/03/24 | 131 | 138 | 131 | 135 | 145,000 |
2014/03/20 | 132 | 133 | 130 | 130 | 116,000 |
2014/03/19 | 134 | 134 | 132 | 132 | 97,000 |
2014/03/18 | 134 | 135 | 133 | 134 | 66,000 |
2014/03/17 | 136 | 136 | 132 | 133 | 136,000 |
2014/03/14 | 138 | 139 | 135 | 136 | 344,000 |
2014/03/13 | 138 | 140 | 138 | 140 | 101,000 |
2014/03/12 | 141 | 142 | 138 | 138 | 149,000 |
2014/03/11 | 141 | 143 | 141 | 142 | 108,000 |
2014/03/10 | 141 | 142 | 140 | 141 | 108,000 |
2014/03/07 | 141 | 142 | 140 | 141 | 75,000 |
2014/03/06 | 139 | 142 | 139 | 141 | 139,000 |
2014/03/05 | 140 | 140 | 139 | 140 | 208,000 |
2014/03/04 | 136 | 140 | 136 | 140 | 117,000 |
2014/03/03 | 137 | 139 | 135 | 139 | 106,000 |
2014/02/28 | 140 | 140 | 137 | 137 | 215,000 |
2014/02/27 | 139 | 141 | 139 | 140 | 148,000 |
2014/02/26 | 140 | 142 | 139 | 139 | 93,000 |
2014/02/25 | 138 | 140 | 138 | 139 | 174,000 |
2014/02/24 | 140 | 142 | 137 | 138 | 331,000 |
2014/02/21 | 141 | 142 | 140 | 141 | 70,000 |
2014/02/20 | 140 | 140 | 138 | 138 | 79,000 |
2014/02/19 | 143 | 143 | 140 | 141 | 55,000 |
2014/02/18 | 141 | 143 | 139 | 143 | 136,000 |
2014/02/17 | 138 | 140 | 136 | 140 | 130,000 |
2014/02/14 | 136 | 138 | 136 | 137 | 212,000 |
2014/02/13 | 142 | 143 | 136 | 137 | 333,000 |
2014/02/12 | 142 | 145 | 141 | 142 | 221,000 |
2014/02/10 | 143 | 145 | 138 | 140 | 279,000 |
2014/02/07 | 138 | 141 | 138 | 139 | 212,000 |
2014/02/06 | 138 | 139 | 135 | 135 | 304,000 |
2014/02/05 | 139 | 142 | 132 | 136 | 371,000 |
2014/02/04 | 145 | 147 | 135 | 136 | 462,000 |
2014/02/03 | 155 | 156 | 150 | 151 | 130,000 |
2014/01/31 | 158 | 160 | 156 | 157 | 152,000 |
2014/01/30 | 160 | 160 | 157 | 158 | 103,000 |
2014/01/29 | 162 | 163 | 160 | 162 | 74,000 |
2014/01/28 | 162 | 162 | 160 | 160 | 107,000 |
2014/01/27 | 163 | 164 | 159 | 160 | 289,000 |
2014/01/24 | 166 | 167 | 165 | 166 | 284,000 |
2014/01/23 | 171 | 172 | 168 | 169 | 118,000 |
2014/01/22 | 175 | 175 | 170 | 171 | 279,000 |
2014/01/21 | 170 | 174 | 168 | 173 | 537,000 |
2014/01/20 | 170 | 171 | 168 | 169 | 145,000 |
2014/01/17 | 166 | 169 | 166 | 168 | 89,000 |
2014/01/16 | 170 | 170 | 167 | 167 | 271,000 |
2014/01/15 | 169 | 170 | 167 | 169 | 143,000 |
2014/01/14 | 169 | 169 | 166 | 167 | 153,000 |
2014/01/10 | 170 | 171 | 169 | 170 | 139,000 |
2014/01/09 | 170 | 171 | 169 | 171 | 107,000 |
2014/01/08 | 170 | 171 | 168 | 171 | 152,000 |
2014/01/07 | 168 | 169 | 166 | 169 | 109,000 |
2014/01/06 | 167 | 169 | 166 | 167 | 156,000 |