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 |
|---|---|---|---|---|---|
| 2015/12/30 | 234 | 240 | 227 | 238 | 330,000 |
| 2015/12/29 | 233 | 236 | 228 | 234 | 107,000 |
| 2015/12/28 | 226 | 235 | 226 | 233 | 101,000 |
| 2015/12/25 | 233 | 233 | 224 | 225 | 170,000 |
| 2015/12/24 | 244 | 247 | 229 | 233 | 338,000 |
| 2015/12/22 | 245 | 247 | 243 | 245 | 125,000 |
| 2015/12/21 | 250 | 250 | 245 | 248 | 139,000 |
| 2015/12/18 | 253 | 256 | 246 | 251 | 214,000 |
| 2015/12/17 | 260 | 260 | 249 | 251 | 252,000 |
| 2015/12/16 | 266 | 266 | 253 | 255 | 247,000 |
| 2015/12/15 | 263 | 265 | 258 | 259 | 274,000 |
| 2015/12/14 | 260 | 263 | 257 | 259 | 179,000 |
| 2015/12/11 | 265 | 271 | 263 | 267 | 340,000 |
| 2015/12/10 | 270 | 275 | 266 | 266 | 408,000 |
| 2015/12/09 | 268 | 280 | 266 | 275 | 692,000 |
| 2015/12/08 | 269 | 273 | 255 | 271 | 934,000 |
| 2015/12/07 | 250 | 270 | 250 | 267 | 1,040,000 |
| 2015/12/04 | 244 | 246 | 244 | 246 | 203,000 |
| 2015/12/03 | 246 | 248 | 244 | 248 | 135,000 |
| 2015/12/02 | 247 | 249 | 242 | 249 | 231,000 |
| 2015/12/01 | 247 | 250 | 241 | 243 | 295,000 |
| 2015/11/30 | 243 | 249 | 242 | 247 | 203,000 |
| 2015/11/27 | 241 | 249 | 240 | 243 | 213,000 |
| 2015/11/26 | 252 | 254 | 238 | 239 | 277,000 |
| 2015/11/25 | 254 | 256 | 249 | 252 | 314,000 |
| 2015/11/24 | 245 | 252 | 240 | 252 | 440,000 |
| 2015/11/20 | 237 | 245 | 236 | 243 | 413,000 |
| 2015/11/19 | 238 | 240 | 236 | 237 | 481,000 |
| 2015/11/18 | 225 | 235 | 225 | 234 | 494,000 |
| 2015/11/17 | 224 | 229 | 223 | 224 | 274,000 |
| 2015/11/16 | 211 | 228 | 210 | 224 | 348,000 |
| 2015/11/13 | 208 | 223 | 207 | 221 | 646,000 |
| 2015/11/12 | 216 | 220 | 215 | 216 | 273,000 |
| 2015/11/11 | 212 | 217 | 212 | 216 | 101,000 |
| 2015/11/10 | 211 | 213 | 210 | 212 | 81,000 |
| 2015/11/09 | 208 | 214 | 208 | 214 | 189,000 |
| 2015/11/06 | 205 | 208 | 205 | 206 | 86,000 |
| 2015/11/05 | 204 | 207 | 204 | 205 | 73,000 |
| 2015/11/04 | 206 | 207 | 204 | 204 | 129,000 |
| 2015/11/02 | 210 | 210 | 206 | 206 | 62,000 |
| 2015/10/30 | 210 | 212 | 208 | 210 | 87,000 |
| 2015/10/29 | 211 | 214 | 209 | 210 | 116,000 |
| 2015/10/28 | 212 | 216 | 207 | 210 | 232,000 |
| 2015/10/27 | 215 | 216 | 212 | 212 | 108,000 |
| 2015/10/26 | 216 | 219 | 215 | 216 | 215,000 |
| 2015/10/23 | 218 | 218 | 215 | 216 | 40,000 |
| 2015/10/22 | 217 | 219 | 213 | 214 | 74,000 |
| 2015/10/21 | 215 | 218 | 214 | 217 | 80,000 |
| 2015/10/20 | 208 | 216 | 208 | 215 | 138,000 |
| 2015/10/19 | 213 | 213 | 206 | 208 | 115,000 |
| 2015/10/16 | 215 | 218 | 212 | 212 | 98,000 |
| 2015/10/15 | 210 | 217 | 210 | 215 | 55,000 |
| 2015/10/14 | 220 | 220 | 209 | 213 | 193,000 |
| 2015/10/13 | 219 | 221 | 216 | 219 | 263,000 |
| 2015/10/09 | 213 | 217 | 213 | 216 | 104,000 |
| 2015/10/08 | 215 | 217 | 212 | 213 | 126,000 |
| 2015/10/07 | 212 | 217 | 212 | 217 | 158,000 |
| 2015/10/06 | 214 | 215 | 212 | 214 | 168,000 |
| 2015/10/05 | 207 | 212 | 206 | 210 | 203,000 |
| 2015/10/02 | 199 | 204 | 197 | 203 | 135,000 |
| 2015/10/01 | 193 | 199 | 193 | 198 | 130,000 |
| 2015/09/30 | 191 | 193 | 186 | 191 | 106,000 |
| 2015/09/29 | 197 | 197 | 186 | 188 | 169,000 |
| 2015/09/28 | 195 | 202 | 195 | 198 | 123,000 |
| 2015/09/25 | 192 | 197 | 192 | 195 | 114,000 |
| 2015/09/24 | 192 | 196 | 192 | 192 | 136,000 |
| 2015/09/18 | 200 | 200 | 196 | 197 | 72,000 |
| 2015/09/17 | 195 | 202 | 195 | 202 | 156,000 |
| 2015/09/16 | 194 | 198 | 194 | 194 | 109,000 |
| 2015/09/15 | 194 | 196 | 192 | 194 | 111,000 |
| 2015/09/14 | 198 | 199 | 190 | 191 | 154,000 |
| 2015/09/11 | 202 | 202 | 197 | 197 | 237,000 |
| 2015/09/10 | 198 | 200 | 198 | 199 | 134,000 |
| 2015/09/09 | 193 | 202 | 193 | 202 | 233,000 |
| 2015/09/08 | 187 | 193 | 187 | 189 | 132,000 |
| 2015/09/07 | 189 | 192 | 184 | 188 | 132,000 |
| 2015/09/04 | 195 | 196 | 188 | 189 | 437,000 |
| 2015/09/03 | 196 | 197 | 191 | 191 | 149,000 |
| 2015/09/02 | 192 | 196 | 190 | 191 | 483,000 |
| 2015/09/01 | 207 | 208 | 199 | 200 | 288,000 |
| 2015/08/31 | 208 | 210 | 206 | 207 | 183,000 |
| 2015/08/28 | 208 | 211 | 205 | 210 | 357,000 |
| 2015/08/27 | 211 | 213 | 200 | 202 | 509,000 |
| 2015/08/26 | 202 | 209 | 199 | 203 | 468,000 |
| 2015/08/25 | 191 | 208 | 191 | 197 | 410,000 |
| 2015/08/24 | 210 | 215 | 203 | 203 | 412,000 |
| 2015/08/21 | 219 | 219 | 210 | 215 | 451,000 |
| 2015/08/20 | 226 | 228 | 224 | 224 | 280,000 |
| 2015/08/19 | 229 | 231 | 227 | 227 | 170,000 |
| 2015/08/18 | 231 | 232 | 228 | 229 | 167,000 |
| 2015/08/17 | 233 | 235 | 226 | 231 | 410,000 |
| 2015/08/14 | 234 | 235 | 230 | 231 | 256,000 |
| 2015/08/13 | 235 | 236 | 230 | 230 | 409,000 |
| 2015/08/12 | 243 | 243 | 232 | 234 | 613,000 |
| 2015/08/11 | 241 | 242 | 240 | 242 | 807,000 |
| 2015/08/10 | 237 | 245 | 234 | 242 | 1,953,000 |
| 2015/08/07 | 281 | 289 | 276 | 289 | 247,000 |
| 2015/08/06 | 272 | 283 | 272 | 281 | 259,000 |
| 2015/08/05 | 267 | 270 | 265 | 269 | 189,000 |
| 2015/08/04 | 270 | 273 | 265 | 267 | 169,000 |
| 2015/08/03 | 273 | 274 | 270 | 272 | 138,000 |
| 2015/07/31 | 277 | 279 | 270 | 271 | 328,000 |
| 2015/07/30 | 276 | 279 | 275 | 275 | 172,000 |
| 2015/07/29 | 278 | 280 | 275 | 276 | 152,000 |
| 2015/07/28 | 276 | 283 | 276 | 281 | 127,000 |
| 2015/07/27 | 282 | 284 | 279 | 280 | 108,000 |
| 2015/07/24 | 286 | 288 | 283 | 286 | 182,000 |
| 2015/07/23 | 285 | 289 | 284 | 289 | 143,000 |
| 2015/07/22 | 290 | 290 | 287 | 287 | 117,000 |
| 2015/07/21 | 292 | 294 | 290 | 292 | 104,000 |
| 2015/07/17 | 294 | 294 | 287 | 289 | 168,000 |
| 2015/07/16 | 286 | 294 | 285 | 294 | 190,000 |
| 2015/07/15 | 291 | 291 | 282 | 286 | 340,000 |
| 2015/07/14 | 290 | 297 | 289 | 291 | 498,000 |
| 2015/07/13 | 280 | 285 | 279 | 282 | 248,000 |
| 2015/07/10 | 286 | 287 | 274 | 277 | 537,000 |
| 2015/07/09 | 279 | 290 | 268 | 288 | 547,000 |
| 2015/07/08 | 301 | 304 | 285 | 285 | 822,000 |
| 2015/07/07 | 317 | 324 | 300 | 304 | 658,000 |
| 2015/07/06 | 313 | 321 | 310 | 319 | 352,000 |
| 2015/07/03 | 325 | 326 | 318 | 320 | 317,000 |
| 2015/07/02 | 319 | 334 | 318 | 325 | 877,000 |
| 2015/07/01 | 318 | 320 | 315 | 319 | 191,000 |
| 2015/06/30 | 312 | 322 | 310 | 318 | 259,000 |
| 2015/06/29 | 305 | 318 | 305 | 313 | 369,000 |
| 2015/06/26 | 322 | 325 | 320 | 323 | 188,000 |
| 2015/06/25 | 329 | 329 | 322 | 322 | 284,000 |
| 2015/06/24 | 328 | 335 | 328 | 331 | 342,000 |
| 2015/06/23 | 322 | 331 | 318 | 330 | 644,000 |
| 2015/06/22 | 324 | 324 | 320 | 324 | 257,000 |
| 2015/06/19 | 327 | 329 | 322 | 327 | 532,000 |
| 2015/06/18 | 337 | 341 | 320 | 322 | 827,000 |
| 2015/06/17 | 328 | 336 | 328 | 336 | 477,000 |
| 2015/06/16 | 329 | 336 | 322 | 333 | 904,000 |
| 2015/06/15 | 326 | 342 | 323 | 333 | 1,545,000 |
| 2015/06/12 | 310 | 328 | 310 | 327 | 2,173,000 |
| 2015/06/11 | 307 | 310 | 304 | 309 | 447,000 |
| 2015/06/10 | 305 | 309 | 302 | 303 | 542,000 |
| 2015/06/09 | 307 | 308 | 300 | 301 | 618,000 |
| 2015/06/08 | 304 | 311 | 302 | 307 | 482,000 |
| 2015/06/05 | 302 | 306 | 301 | 304 | 455,000 |
| 2015/06/04 | 302 | 317 | 302 | 307 | 1,283,000 |
| 2015/06/03 | 306 | 309 | 300 | 306 | 1,016,000 |
| 2015/06/02 | 296 | 308 | 295 | 305 | 2,374,000 |
| 2015/06/01 | 281 | 294 | 281 | 294 | 1,512,000 |
| 2015/05/29 | 274 | 279 | 271 | 279 | 389,000 |
| 2015/05/28 | 277 | 278 | 271 | 273 | 387,000 |
| 2015/05/27 | 270 | 273 | 270 | 272 | 200,000 |
| 2015/05/26 | 272 | 273 | 270 | 271 | 126,000 |
| 2015/05/25 | 274 | 275 | 270 | 270 | 201,000 |
| 2015/05/22 | 273 | 274 | 271 | 272 | 227,000 |
| 2015/05/21 | 276 | 276 | 272 | 274 | 242,000 |
| 2015/05/20 | 270 | 276 | 270 | 276 | 381,000 |
| 2015/05/19 | 275 | 276 | 271 | 272 | 350,000 |
| 2015/05/18 | 273 | 280 | 269 | 274 | 1,551,000 |
| 2015/05/15 | 275 | 276 | 254 | 257 | 493,000 |
| 2015/05/14 | 269 | 274 | 267 | 273 | 328,000 |
| 2015/05/13 | 269 | 272 | 267 | 270 | 229,000 |
| 2015/05/12 | 265 | 271 | 264 | 270 | 177,000 |
| 2015/05/11 | 272 | 272 | 266 | 266 | 113,000 |
| 2015/05/08 | 267 | 271 | 265 | 268 | 192,000 |
| 2015/05/07 | 265 | 267 | 264 | 266 | 202,000 |
| 2015/05/01 | 271 | 272 | 265 | 266 | 403,000 |
| 2015/04/30 | 275 | 277 | 272 | 273 | 578,000 |
| 2015/04/28 | 277 | 280 | 273 | 278 | 971,000 |
| 2015/04/27 | 270 | 276 | 269 | 273 | 393,000 |
| 2015/04/24 | 272 | 273 | 270 | 271 | 189,000 |
| 2015/04/23 | 270 | 272 | 269 | 270 | 166,000 |
| 2015/04/22 | 271 | 272 | 270 | 270 | 194,000 |
| 2015/04/21 | 269 | 272 | 268 | 271 | 191,000 |
| 2015/04/20 | 269 | 272 | 268 | 269 | 227,000 |
| 2015/04/17 | 274 | 275 | 271 | 273 | 287,000 |
| 2015/04/16 | 272 | 275 | 265 | 275 | 409,000 |
| 2015/04/15 | 274 | 274 | 269 | 272 | 267,000 |
| 2015/04/14 | 270 | 272 | 267 | 271 | 291,000 |
| 2015/04/13 | 266 | 270 | 266 | 269 | 304,000 |
| 2015/04/10 | 268 | 269 | 266 | 266 | 196,000 |
| 2015/04/09 | 270 | 271 | 266 | 268 | 274,000 |
| 2015/04/08 | 276 | 276 | 265 | 271 | 728,000 |
| 2015/04/07 | 275 | 278 | 272 | 273 | 627,000 |
| 2015/04/06 | 277 | 283 | 271 | 277 | 1,946,000 |
| 2015/04/03 | 266 | 278 | 264 | 276 | 1,971,000 |
| 2015/04/02 | 268 | 269 | 258 | 269 | 1,271,000 |
| 2015/04/01 | 266 | 277 | 261 | 265 | 4,616,000 |
| 2015/03/31 | 265 | 279 | 251 | 259 | 6,939,000 |
| 2015/03/30 | 226 | 228 | 224 | 225 | 265,000 |
| 2015/03/27 | 235 | 236 | 227 | 229 | 171,000 |
| 2015/03/26 | 239 | 239 | 235 | 237 | 133,000 |
| 2015/03/25 | 243 | 244 | 239 | 241 | 248,000 |
| 2015/03/24 | 251 | 252 | 243 | 245 | 299,000 |
| 2015/03/23 | 252 | 252 | 247 | 251 | 249,000 |
| 2015/03/20 | 245 | 251 | 244 | 249 | 402,000 |
| 2015/03/19 | 247 | 247 | 242 | 245 | 265,000 |
| 2015/03/18 | 249 | 252 | 243 | 245 | 791,000 |
| 2015/03/17 | 231 | 244 | 231 | 243 | 975,000 |
| 2015/03/16 | 227 | 230 | 226 | 228 | 427,000 |
| 2015/03/13 | 228 | 228 | 224 | 226 | 351,000 |
| 2015/03/12 | 229 | 231 | 224 | 226 | 414,000 |
| 2015/03/11 | 226 | 229 | 226 | 227 | 164,000 |
| 2015/03/10 | 230 | 231 | 228 | 229 | 269,000 |
| 2015/03/09 | 230 | 232 | 230 | 231 | 226,000 |
| 2015/03/06 | 233 | 236 | 232 | 233 | 218,000 |
| 2015/03/05 | 234 | 238 | 232 | 232 | 246,000 |
| 2015/03/04 | 235 | 236 | 232 | 234 | 145,000 |
| 2015/03/03 | 236 | 236 | 232 | 235 | 108,000 |
| 2015/03/02 | 233 | 236 | 233 | 236 | 176,000 |
| 2015/02/27 | 236 | 237 | 233 | 233 | 166,000 |
| 2015/02/26 | 233 | 237 | 233 | 236 | 245,000 |
| 2015/02/25 | 238 | 238 | 231 | 233 | 380,000 |
| 2015/02/24 | 239 | 242 | 236 | 236 | 339,000 |
| 2015/02/23 | 242 | 243 | 239 | 239 | 121,000 |
| 2015/02/20 | 241 | 242 | 240 | 241 | 105,000 |
| 2015/02/19 | 242 | 242 | 240 | 241 | 108,000 |
| 2015/02/18 | 240 | 242 | 239 | 240 | 136,000 |
| 2015/02/17 | 242 | 242 | 236 | 238 | 254,000 |
| 2015/02/16 | 244 | 245 | 237 | 241 | 217,000 |
| 2015/02/13 | 243 | 247 | 240 | 244 | 534,000 |
| 2015/02/12 | 241 | 245 | 241 | 243 | 186,000 |
| 2015/02/10 | 238 | 240 | 238 | 239 | 67,000 |
| 2015/02/09 | 236 | 239 | 236 | 239 | 71,000 |
| 2015/02/06 | 238 | 238 | 234 | 235 | 89,000 |
| 2015/02/05 | 237 | 237 | 234 | 237 | 106,000 |
| 2015/02/04 | 238 | 239 | 236 | 237 | 76,000 |
| 2015/02/03 | 244 | 245 | 234 | 234 | 171,000 |
| 2015/02/02 | 244 | 244 | 243 | 243 | 24,000 |
| 2015/01/30 | 245 | 248 | 243 | 244 | 95,000 |
| 2015/01/29 | 246 | 251 | 242 | 243 | 183,000 |
| 2015/01/28 | 246 | 251 | 246 | 251 | 94,000 |
| 2015/01/27 | 243 | 249 | 243 | 248 | 135,000 |
| 2015/01/26 | 241 | 244 | 241 | 242 | 108,000 |
| 2015/01/23 | 246 | 247 | 241 | 244 | 193,000 |
| 2015/01/22 | 248 | 248 | 242 | 245 | 180,000 |
| 2015/01/21 | 252 | 252 | 247 | 248 | 169,000 |
| 2015/01/20 | 252 | 254 | 246 | 254 | 201,000 |
| 2015/01/19 | 256 | 256 | 248 | 248 | 122,000 |
| 2015/01/16 | 255 | 255 | 247 | 254 | 288,000 |
| 2015/01/15 | 255 | 258 | 252 | 257 | 304,000 |
| 2015/01/14 | 264 | 264 | 254 | 255 | 419,000 |
| 2015/01/13 | 259 | 266 | 256 | 266 | 320,000 |
| 2015/01/09 | 269 | 272 | 258 | 261 | 513,000 |
| 2015/01/08 | 252 | 268 | 252 | 267 | 784,000 |
| 2015/01/07 | 250 | 253 | 250 | 251 | 229,000 |
| 2015/01/06 | 252 | 256 | 252 | 252 | 318,000 |
| 2015/01/05 | 255 | 262 | 252 | 258 | 383,000 |