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 |
---|---|---|---|---|---|
2016/12/30 | 379 | 379 | 377 | 377 | 100,000 |
2016/12/29 | 377 | 379 | 377 | 379 | 172,000 |
2016/12/28 | 378 | 380 | 376 | 376 | 233,000 |
2016/12/27 | 375 | 378 | 375 | 375 | 281,000 |
2016/12/26 | 378 | 378 | 374 | 375 | 330,000 |
2016/12/22 | 378 | 380 | 377 | 379 | 537,000 |
2016/12/21 | 380 | 380 | 378 | 378 | 381,000 |
2016/12/20 | 379 | 380 | 378 | 380 | 251,000 |
2016/12/19 | 381 | 381 | 378 | 379 | 296,000 |
2016/12/16 | 380 | 382 | 380 | 382 | 543,000 |
2016/12/15 | 381 | 382 | 380 | 381 | 413,000 |
2016/12/14 | 380 | 383 | 380 | 380 | 335,000 |
2016/12/13 | 380 | 381 | 378 | 380 | 203,000 |
2016/12/12 | 382 | 382 | 378 | 380 | 438,000 |
2016/12/09 | 379 | 382 | 379 | 382 | 294,000 |
2016/12/08 | 378 | 380 | 378 | 380 | 344,000 |
2016/12/07 | 379 | 379 | 377 | 378 | 477,000 |
2016/12/06 | 380 | 380 | 378 | 378 | 262,000 |
2016/12/05 | 376 | 380 | 375 | 378 | 396,000 |
2016/12/02 | 378 | 379 | 377 | 377 | 338,000 |
2016/12/01 | 380 | 382 | 377 | 378 | 679,000 |
2016/11/30 | 382 | 383 | 377 | 377 | 1,188,000 |
2016/11/29 | 383 | 384 | 381 | 382 | 599,000 |
2016/11/28 | 382 | 386 | 381 | 383 | 816,000 |
2016/11/25 | 380 | 383 | 378 | 383 | 1,221,000 |
2016/11/24 | 387 | 394 | 375 | 382 | 5,616,000 |
2016/11/22 | 332 | 333 | 324 | 326 | 248,000 |
2016/11/21 | 334 | 335 | 331 | 332 | 179,000 |
2016/11/18 | 330 | 335 | 327 | 333 | 211,000 |
2016/11/17 | 328 | 330 | 326 | 326 | 79,000 |
2016/11/16 | 333 | 335 | 329 | 334 | 198,000 |
2016/11/15 | 332 | 334 | 329 | 331 | 175,000 |
2016/11/14 | 323 | 332 | 323 | 332 | 233,000 |
2016/11/11 | 330 | 333 | 318 | 318 | 229,000 |
2016/11/10 | 323 | 331 | 322 | 328 | 303,000 |
2016/11/09 | 329 | 332 | 299 | 307 | 462,000 |
2016/11/08 | 324 | 331 | 319 | 324 | 653,000 |
2016/11/07 | 305 | 308 | 302 | 303 | 131,000 |
2016/11/04 | 304 | 305 | 300 | 302 | 65,000 |
2016/11/02 | 312 | 314 | 307 | 307 | 107,000 |
2016/11/01 | 324 | 324 | 313 | 320 | 116,000 |
2016/10/31 | 315 | 325 | 310 | 324 | 195,000 |
2016/10/28 | 315 | 320 | 311 | 314 | 440,000 |
2016/10/27 | 308 | 314 | 306 | 314 | 147,000 |
2016/10/26 | 303 | 309 | 303 | 308 | 120,000 |
2016/10/25 | 301 | 305 | 301 | 303 | 73,000 |
2016/10/24 | 305 | 305 | 300 | 301 | 58,000 |
2016/10/21 | 307 | 308 | 302 | 302 | 48,000 |
2016/10/20 | 306 | 310 | 306 | 307 | 71,000 |
2016/10/19 | 308 | 310 | 306 | 308 | 136,000 |
2016/10/18 | 300 | 309 | 296 | 308 | 186,000 |
2016/10/17 | 293 | 301 | 292 | 300 | 205,000 |
2016/10/14 | 292 | 295 | 291 | 291 | 137,000 |
2016/10/13 | 297 | 298 | 292 | 293 | 108,000 |
2016/10/12 | 295 | 298 | 295 | 296 | 94,000 |
2016/10/11 | 302 | 302 | 298 | 299 | 84,000 |
2016/10/07 | 301 | 306 | 297 | 302 | 160,000 |
2016/10/06 | 303 | 304 | 299 | 301 | 139,000 |
2016/10/05 | 297 | 301 | 295 | 298 | 256,000 |
2016/10/04 | 293 | 295 | 292 | 294 | 183,000 |
2016/10/03 | 301 | 303 | 291 | 293 | 271,000 |
2016/09/30 | 304 | 305 | 299 | 301 | 108,000 |
2016/09/29 | 300 | 309 | 299 | 309 | 277,000 |
2016/09/28 | 296 | 296 | 292 | 294 | 86,000 |
2016/09/27 | 289 | 298 | 282 | 298 | 282,000 |
2016/09/26 | 300 | 300 | 292 | 292 | 252,000 |
2016/09/23 | 314 | 315 | 296 | 298 | 646,000 |
2016/09/21 | 294 | 303 | 294 | 302 | 120,000 |
2016/09/20 | 292 | 300 | 292 | 296 | 178,000 |
2016/09/16 | 302 | 304 | 296 | 298 | 131,000 |
2016/09/15 | 310 | 312 | 300 | 302 | 163,000 |
2016/09/14 | 312 | 315 | 312 | 313 | 110,000 |
2016/09/13 | 318 | 321 | 316 | 319 | 139,000 |
2016/09/12 | 314 | 317 | 308 | 316 | 246,000 |
2016/09/09 | 322 | 324 | 320 | 320 | 111,000 |
2016/09/08 | 321 | 323 | 320 | 321 | 73,000 |
2016/09/07 | 314 | 322 | 314 | 321 | 213,000 |
2016/09/06 | 324 | 332 | 319 | 320 | 229,000 |
2016/09/05 | 325 | 328 | 322 | 324 | 120,000 |
2016/09/02 | 330 | 330 | 321 | 321 | 132,000 |
2016/09/01 | 335 | 335 | 325 | 332 | 201,000 |
2016/08/31 | 327 | 333 | 326 | 333 | 437,000 |
2016/08/30 | 313 | 323 | 312 | 323 | 466,000 |
2016/08/29 | 311 | 315 | 310 | 313 | 129,000 |
2016/08/26 | 305 | 310 | 301 | 310 | 216,000 |
2016/08/25 | 309 | 309 | 301 | 305 | 131,000 |
2016/08/24 | 308 | 312 | 307 | 310 | 216,000 |
2016/08/23 | 303 | 310 | 297 | 309 | 296,000 |
2016/08/22 | 307 | 308 | 300 | 304 | 116,000 |
2016/08/19 | 301 | 309 | 298 | 308 | 158,000 |
2016/08/18 | 304 | 305 | 298 | 299 | 160,000 |
2016/08/17 | 303 | 310 | 303 | 309 | 289,000 |
2016/08/16 | 307 | 308 | 301 | 302 | 130,000 |
2016/08/15 | 303 | 307 | 302 | 307 | 82,000 |
2016/08/12 | 294 | 304 | 292 | 304 | 193,000 |
2016/08/10 | 305 | 305 | 291 | 291 | 147,000 |
2016/08/09 | 304 | 307 | 299 | 305 | 254,000 |
2016/08/08 | 306 | 317 | 295 | 305 | 686,000 |
2016/08/05 | 282 | 290 | 281 | 285 | 127,000 |
2016/08/04 | 280 | 286 | 279 | 285 | 93,000 |
2016/08/03 | 284 | 286 | 275 | 280 | 149,000 |
2016/08/02 | 307 | 307 | 286 | 287 | 212,000 |
2016/08/01 | 302 | 309 | 297 | 307 | 346,000 |
2016/07/29 | 295 | 303 | 293 | 302 | 317,000 |
2016/07/28 | 282 | 297 | 280 | 296 | 276,000 |
2016/07/27 | 279 | 283 | 277 | 282 | 91,000 |
2016/07/26 | 278 | 280 | 276 | 276 | 69,000 |
2016/07/25 | 278 | 284 | 278 | 282 | 103,000 |
2016/07/22 | 278 | 282 | 277 | 281 | 76,000 |
2016/07/21 | 286 | 289 | 282 | 284 | 99,000 |
2016/07/20 | 281 | 285 | 278 | 283 | 104,000 |
2016/07/19 | 280 | 285 | 275 | 283 | 84,000 |
2016/07/15 | 275 | 281 | 273 | 278 | 152,000 |
2016/07/14 | 272 | 275 | 270 | 272 | 101,000 |
2016/07/13 | 279 | 281 | 273 | 276 | 195,000 |
2016/07/12 | 272 | 279 | 269 | 272 | 369,000 |
2016/07/11 | 253 | 258 | 249 | 256 | 144,000 |
2016/07/08 | 247 | 251 | 242 | 245 | 106,000 |
2016/07/07 | 248 | 252 | 245 | 249 | 93,000 |
2016/07/06 | 252 | 252 | 242 | 251 | 142,000 |
2016/07/05 | 259 | 259 | 251 | 257 | 115,000 |
2016/07/04 | 266 | 267 | 257 | 259 | 115,000 |
2016/07/01 | 261 | 267 | 258 | 265 | 125,000 |
2016/06/30 | 266 | 268 | 260 | 262 | 173,000 |
2016/06/29 | 264 | 266 | 260 | 264 | 92,000 |
2016/06/28 | 268 | 268 | 250 | 258 | 277,000 |
2016/06/27 | 262 | 269 | 262 | 268 | 152,000 |
2016/06/24 | 276 | 278 | 245 | 261 | 588,000 |
2016/06/23 | 270 | 276 | 267 | 275 | 185,000 |
2016/06/22 | 284 | 284 | 268 | 269 | 376,000 |
2016/06/21 | 289 | 290 | 274 | 284 | 319,000 |
2016/06/20 | 304 | 306 | 292 | 292 | 816,000 |
2016/06/17 | 279 | 294 | 277 | 294 | 430,000 |
2016/06/16 | 290 | 290 | 275 | 276 | 204,000 |
2016/06/15 | 281 | 293 | 279 | 290 | 425,000 |
2016/06/14 | 295 | 298 | 284 | 286 | 416,000 |
2016/06/13 | 296 | 308 | 296 | 300 | 586,000 |
2016/06/10 | 295 | 298 | 291 | 296 | 162,000 |
2016/06/09 | 310 | 311 | 297 | 298 | 221,000 |
2016/06/08 | 304 | 310 | 302 | 310 | 328,000 |
2016/06/07 | 305 | 308 | 304 | 306 | 169,000 |
2016/06/06 | 290 | 308 | 289 | 308 | 266,000 |
2016/06/03 | 293 | 298 | 291 | 296 | 187,000 |
2016/06/02 | 303 | 303 | 293 | 294 | 239,000 |
2016/06/01 | 311 | 311 | 304 | 308 | 223,000 |
2016/05/31 | 303 | 313 | 298 | 313 | 528,000 |
2016/05/30 | 304 | 308 | 299 | 304 | 281,000 |
2016/05/27 | 293 | 302 | 292 | 301 | 424,000 |
2016/05/26 | 293 | 296 | 286 | 290 | 261,000 |
2016/05/25 | 288 | 295 | 285 | 294 | 250,000 |
2016/05/24 | 291 | 291 | 282 | 283 | 304,000 |
2016/05/23 | 283 | 295 | 283 | 291 | 458,000 |
2016/05/20 | 274 | 286 | 273 | 283 | 353,000 |
2016/05/19 | 274 | 276 | 270 | 276 | 234,000 |
2016/05/18 | 268 | 273 | 266 | 271 | 292,000 |
2016/05/17 | 270 | 270 | 265 | 268 | 390,000 |
2016/05/16 | 263 | 270 | 255 | 267 | 1,458,000 |
2016/05/13 | 241 | 241 | 228 | 231 | 96,000 |
2016/05/12 | 240 | 240 | 237 | 238 | 82,000 |
2016/05/11 | 248 | 248 | 240 | 241 | 56,000 |
2016/05/10 | 231 | 247 | 231 | 247 | 143,000 |
2016/05/09 | 234 | 236 | 230 | 231 | 56,000 |
2016/05/06 | 237 | 238 | 231 | 235 | 90,000 |
2016/05/02 | 237 | 240 | 235 | 237 | 116,000 |
2016/04/28 | 244 | 248 | 235 | 246 | 213,000 |
2016/04/27 | 244 | 245 | 239 | 244 | 78,000 |
2016/04/26 | 242 | 244 | 241 | 244 | 55,000 |
2016/04/25 | 247 | 247 | 243 | 243 | 56,000 |
2016/04/22 | 243 | 245 | 240 | 245 | 83,000 |
2016/04/21 | 243 | 245 | 241 | 245 | 92,000 |
2016/04/20 | 242 | 248 | 239 | 239 | 135,000 |
2016/04/19 | 242 | 245 | 238 | 243 | 97,000 |
2016/04/18 | 241 | 244 | 237 | 239 | 137,000 |
2016/04/15 | 244 | 248 | 244 | 247 | 82,000 |
2016/04/14 | 250 | 255 | 245 | 248 | 239,000 |
2016/04/13 | 249 | 251 | 246 | 250 | 183,000 |
2016/04/12 | 239 | 247 | 237 | 245 | 255,000 |
2016/04/11 | 237 | 237 | 231 | 236 | 139,000 |
2016/04/08 | 225 | 244 | 224 | 236 | 244,000 |
2016/04/07 | 230 | 232 | 224 | 227 | 138,000 |
2016/04/06 | 228 | 232 | 227 | 228 | 128,000 |
2016/04/05 | 239 | 241 | 230 | 230 | 307,000 |
2016/04/04 | 230 | 241 | 228 | 235 | 231,000 |
2016/04/01 | 245 | 245 | 233 | 233 | 367,000 |
2016/03/31 | 254 | 254 | 245 | 246 | 413,000 |
2016/03/30 | 248 | 257 | 248 | 254 | 815,000 |
2016/03/29 | 233 | 250 | 233 | 248 | 1,021,000 |
2016/03/28 | 229 | 232 | 227 | 230 | 255,000 |
2016/03/25 | 227 | 228 | 222 | 227 | 207,000 |
2016/03/24 | 214 | 228 | 210 | 227 | 403,000 |
2016/03/23 | 220 | 220 | 214 | 214 | 136,000 |
2016/03/22 | 220 | 220 | 215 | 220 | 204,000 |
2016/03/18 | 224 | 224 | 210 | 210 | 381,000 |
2016/03/17 | 224 | 228 | 219 | 220 | 215,000 |
2016/03/16 | 221 | 226 | 219 | 224 | 253,000 |
2016/03/15 | 219 | 225 | 218 | 222 | 399,000 |
2016/03/14 | 220 | 243 | 219 | 222 | 2,585,000 |
2016/03/11 | 185 | 210 | 185 | 207 | 1,317,000 |
2016/03/10 | 181 | 186 | 181 | 184 | 87,000 |
2016/03/09 | 179 | 179 | 176 | 177 | 85,000 |
2016/03/08 | 184 | 184 | 177 | 179 | 69,000 |
2016/03/07 | 194 | 194 | 184 | 184 | 90,000 |
2016/03/04 | 184 | 192 | 183 | 190 | 87,000 |
2016/03/03 | 178 | 185 | 177 | 185 | 83,000 |
2016/03/02 | 181 | 184 | 178 | 179 | 98,000 |
2016/03/01 | 184 | 184 | 176 | 177 | 96,000 |
2016/02/29 | 186 | 189 | 184 | 184 | 100,000 |
2016/02/26 | 180 | 182 | 179 | 182 | 85,000 |
2016/02/25 | 177 | 180 | 177 | 179 | 80,000 |
2016/02/24 | 175 | 182 | 175 | 176 | 53,000 |
2016/02/23 | 185 | 185 | 174 | 180 | 192,000 |
2016/02/22 | 175 | 185 | 172 | 184 | 134,000 |
2016/02/19 | 182 | 182 | 176 | 176 | 101,000 |
2016/02/18 | 177 | 187 | 177 | 186 | 167,000 |
2016/02/17 | 166 | 177 | 166 | 175 | 264,000 |
2016/02/16 | 164 | 172 | 164 | 167 | 120,000 |
2016/02/15 | 166 | 173 | 165 | 166 | 176,000 |
2016/02/12 | 165 | 172 | 159 | 163 | 346,000 |
2016/02/10 | 182 | 184 | 167 | 177 | 285,000 |
2016/02/09 | 194 | 194 | 181 | 183 | 234,000 |
2016/02/08 | 185 | 205 | 184 | 201 | 197,000 |
2016/02/05 | 196 | 197 | 187 | 190 | 92,000 |
2016/02/04 | 203 | 203 | 197 | 197 | 78,000 |
2016/02/03 | 209 | 209 | 202 | 205 | 79,000 |
2016/02/02 | 215 | 215 | 212 | 212 | 47,000 |
2016/02/01 | 214 | 215 | 210 | 215 | 129,000 |
2016/01/29 | 204 | 213 | 199 | 211 | 285,000 |
2016/01/28 | 210 | 210 | 203 | 203 | 94,000 |
2016/01/27 | 206 | 210 | 202 | 209 | 123,000 |
2016/01/26 | 203 | 207 | 202 | 202 | 175,000 |
2016/01/25 | 205 | 211 | 201 | 211 | 141,000 |
2016/01/22 | 192 | 203 | 192 | 203 | 164,000 |
2016/01/21 | 196 | 201 | 190 | 190 | 189,000 |
2016/01/20 | 204 | 206 | 198 | 200 | 215,000 |
2016/01/19 | 200 | 208 | 189 | 206 | 583,000 |
2016/01/18 | 191 | 196 | 187 | 196 | 235,000 |
2016/01/15 | 201 | 203 | 192 | 195 | 229,000 |
2016/01/14 | 202 | 202 | 197 | 200 | 130,000 |
2016/01/13 | 204 | 206 | 203 | 205 | 174,000 |
2016/01/12 | 214 | 214 | 200 | 200 | 198,000 |
2016/01/08 | 219 | 220 | 213 | 214 | 295,000 |
2016/01/07 | 223 | 229 | 222 | 224 | 193,000 |
2016/01/06 | 224 | 227 | 223 | 223 | 112,000 |
2016/01/05 | 229 | 229 | 222 | 224 | 151,000 |
2016/01/04 | 237 | 240 | 228 | 228 | 106,000 |