7244 市光工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	181	184	177	183	36,000	183
1998-12-29	185	185	176	181	37,000	181
1998-12-28	175	179	175	176	68,000	176
1998-12-25	175	177	174	174	30,000	174
1998-12-24	171	175	170	173	37,000	173
1998-12-22	177	177	170	171	29,000	171
1998-12-21	177	177	170	177	58,000	177
1998-12-18	190	190	175	177	115,000	177
1998-12-17	180	185	175	185	54,000	185
1998-12-16	185	186	180	182	38,000	182
1998-12-15	183	187	183	187	5,000	187
1998-12-14	186	187	180	183	84,000	183
1998-12-11	200	200	185	185	108,000	185
1998-12-10	197	204	197	200	31,000	200
1998-12-09	200	200	195	198	21,000	198
1998-12-08	202	210	200	205	22,000	205
1998-12-07	218	218	200	205	110,000	205
1998-12-04	195	197	190	193	52,000	193
1998-12-03	195	200	193	195	49,000	195
1998-12-02	202	202	192	193	41,000	193
1998-12-01	190	204	190	202	32,000	202
1998-11-30	215	217	202	204	127,000	204
1998-11-27	224	224	212	218	255,000	218
1998-11-26	213	226	212	226	801,000	226
1998-11-25	193	212	193	206	823,000	206
1998-11-24	193	193	187	193	265,000	193
1998-11-20	187	195	180	185	794,000	185
1998-11-19	171	185	170	182	823,000	182
1998-11-18	172	174	171	171	16,000	171
1998-11-17	170	170	170	170	5,000	170
1998-11-16	170	175	170	175	32,000	175
1998-11-13	170	175	170	173	39,000	173
1998-11-12	165	175	160	171	39,000	171
1998-11-11	167	170	160	166	47,000	166
1998-11-10	172	174	165	166	25,000	166
1998-11-09	162	175	162	175	38,000	175
1998-11-06	162	165	162	162	17,000	162
1998-11-05	163	170	163	165	119,000	165
1998-11-04	160	163	160	162	35,000	162
1998-11-02	159	159	159	159	76,000	159
1998-10-30	163	163	159	159	47,000	159
1998-10-29	161	163	160	163	50,000	163
1998-10-28	161	170	161	161	31,000	161
1998-10-27	170	170	160	160	60,000	160
1998-10-26	170	170	168	168	16,000	168
1998-10-23	175	175	170	170	13,000	170
1998-10-22	175	179	175	175	16,000	175
1998-10-21	170	175	165	170	97,000	170
1998-10-20	169	170	167	170	11,000	170
1998-10-19	162	177	162	168	15,000	168
1998-10-16	168	185	166	169	23,000	169
1998-10-15	167	170	167	169	17,000	169
1998-10-14	167	167	165	165	24,000	165
1998-10-13	170	170	165	165	16,000	165
1998-10-12	168	175	168	170	18,000	170
1998-10-09	176	176	167	167	40,000	167
1998-10-08	189	189	175	176	40,000	176
1998-10-07	168	190	168	190	16,000	190
1998-10-06	163	171	163	170	36,000	170
1998-10-05	165	165	163	165	17,000	165
1998-10-02	166	171	162	165	34,000	165
1998-10-01	175	176	165	165	51,000	165
1998-09-30	185	190	180	180	30,000	180
1998-09-29	196	196	175	185	62,000	185
1998-09-28	191	191	191	191	16,000	191
1998-09-25	186	191	186	191	27,000	191
1998-09-24	188	198	185	187	42,000	187
1998-09-22	185	198	183	183	26,000	183
1998-09-21	187	190	185	185	43,000	185
1998-09-18	186	193	185	185	102,000	185
1998-09-17	200	200	190	194	49,000	194
1998-09-16	198	200	198	198	16,000	198
1998-09-14	195	207	195	197	39,000	197
1998-09-11	209	209	196	196	90,000	196
1998-09-10	203	205	200	200	31,000	200
1998-09-09	214	215	198	198	98,000	198
1998-09-08	210	214	200	210	38,000	210
1998-09-07	206	214	200	210	25,000	210
1998-09-04	209	211	200	201	56,000	201
1998-09-03	210	211	200	201	177,000	201
1998-09-02	215	221	205	210	61,000	210
1998-09-01	210	220	205	215	20,000	215
1998-08-31	215	215	205	205	17,000	205
1998-08-28	201	206	200	205	63,000	205
1998-08-27	215	215	205	206	99,000	206
1998-08-26	225	225	215	215	40,000	215
1998-08-25	224	225	220	225	16,000	225
1998-08-24	240	240	225	225	36,000	225
1998-08-21	228	228	222	225	28,000	225
1998-08-20	230	230	220	223	27,000	223
1998-08-19	232	233	225	225	9,000	225
1998-08-18	215	236	215	235	55,000	235
1998-08-17	223	223	210	215	47,000	215
1998-08-14	226	227	223	224	55,000	224
1998-08-13	227	228	226	226	89,000	226
1998-08-12	230	231	225	227	60,000	227
1998-08-11	243	243	231	231	51,000	231
1998-08-10	249	249	239	243	58,000	243
1998-08-07	236	249	225	249	44,000	249
1998-08-06	244	244	239	240	44,000	240
1998-08-05	239	243	236	241	58,000	241
1998-08-04	241	247	240	241	40,000	241
1998-08-03	241	241	240	240	74,000	240
1998-07-31	252	252	249	249	11,000	249
1998-07-30	255	256	252	252	19,000	252
1998-07-29	245	246	242	243	16,000	243
1998-07-28	250	252	240	246	35,000	246
1998-07-27	245	250	245	245	22,000	245
1998-07-24	255	255	250	250	22,000	250
1998-07-23	252	259	250	259	26,000	259
1998-07-22	268	268	252	252	27,000	252
1998-07-21	270	270	267	270	25,000	270
1998-07-17	270	270	260	270	33,000	270
1998-07-16	260	268	260	268	70,000	268
1998-07-15	261	270	260	261	51,000	261
1998-07-14	257	261	257	259	16,000	259
1998-07-13	245	260	240	260	7,000	260
1998-07-10	258	260	250	250	17,000	250
1998-07-09	263	265	263	265	8,000	265
1998-07-08	270	271	266	266	35,000	266
1998-07-07	270	270	266	266	26,000	266
1998-07-06	270	270	265	266	90,000	266
1998-07-03	263	268	261	263	68,000	263
1998-07-02	260	268	258	263	87,000	263
1998-07-01	255	259	253	253	42,000	253
1998-06-30	260	260	250	255	39,000	255
1998-06-29	246	255	245	245	48,000	245
1998-06-26	245	250	240	250	17,000	250
1998-06-25	250	255	240	240	37,000	240
1998-06-24	250	250	247	250	31,000	250
1998-06-23	247	254	241	253	80,000	253
1998-06-22	240	243	240	243	17,000	243
1998-06-19	240	248	240	240	27,000	240
1998-06-18	235	238	235	235	23,000	235
1998-06-17	220	230	218	220	6,000	220
1998-06-16	218	225	211	225	46,000	225
1998-06-15	218	221	218	218	28,000	218
1998-06-12	210	225	210	220	135,000	220
1998-06-11	225	231	222	225	49,000	225
1998-06-10	235	235	233	235	11,000	235
1998-06-09	230	237	230	236	11,000	236
1998-06-08	236	236	230	230	60,000	230
1998-06-05	238	238	235	237	36,000	237
1998-06-04	240	242	240	240	41,000	240
1998-06-03	247	247	243	243	8,000	243
1998-06-02	248	255	245	250	11,000	250
1998-06-01	241	248	241	248	42,000	248
1998-05-29	250	252	240	240	104,000	240
1998-05-28	260	260	250	250	38,000	250
1998-05-27	266	266	255	260	21,000	260
1998-05-26	257	259	252	253	21,000	253
1998-05-25	267	267	258	260	23,000	260
1998-05-22	260	268	257	259	35,000	259
1998-05-21	252	257	252	255	24,000	255
1998-05-20	260	260	251	252	23,000	252
1998-05-19	253	253	240	250	60,000	250
1998-05-18	261	261	252	253	22,000	253
1998-05-15	265	267	261	261	37,000	261
1998-05-14	265	267	265	265	13,000	265
1998-05-13	271	276	269	276	30,000	276
1998-05-12	259	282	259	271	98,000	271
1998-05-11	255	268	254	254	15,000	254
1998-05-08	252	253	252	253	9,000	253
1998-05-07	251	255	251	251	26,000	251
1998-05-06	259	260	253	253	18,000	253
1998-05-01	253	265	253	254	20,000	254
1998-04-30	255	257	252	252	23,000	252
1998-04-28	265	265	255	260	38,000	260
1998-04-27	261	264	261	263	10,000	263
1998-04-24	251	270	251	270	31,000	270
1998-04-23	250	260	246	250	73,000	250
1998-04-22	255	260	249	260	45,000	260
1998-04-21	260	260	251	255	35,000	255
1998-04-20	263	263	250	260	27,000	260
1998-04-17	262	265	250	263	138,000	263
1998-04-16	284	285	261	261	47,000	261
1998-04-15	283	290	283	285	18,000	285
1998-04-14	279	290	279	282	65,000	282
1998-04-13	272	276	272	273	21,000	273
1998-04-10	273	275	271	273	41,000	273
1998-04-09	271	273	265	273	22,000	273
1998-04-08	264	275	264	275	56,000	275
1998-04-07	253	265	253	265	38,000	265
1998-04-06	244	258	242	253	50,000	253
1998-04-03	250	255	244	244	76,000	244
1998-04-02	270	270	231	235	72,000	235
1998-04-01	283	286	271	272	64,000	272
1998-03-31	305	305	295	295	53,000	295
1998-03-30	310	310	300	308	46,000	308
1998-03-27	305	310	303	310	61,000	310
1998-03-26	305	305	291	296	52,000	296
1998-03-25	300	300	287	293	81,000	293
1998-03-24	303	303	291	291	51,000	291
1998-03-23	315	318	308	309	75,000	309
1998-03-20	320	325	312	319	115,000	319
1998-03-19	329	340	315	325	519,000	325
1998-03-18	310	333	309	325	822,000	325
1998-03-17	297	305	287	301	53,000	301
1998-03-16	291	298	288	288	31,000	288
1998-03-13	286	305	286	302	56,000	302
1998-03-12	290	295	286	295	21,000	295
1998-03-11	292	299	281	290	87,000	290
1998-03-10	295	304	295	304	21,000	304
1998-03-09	304	304	295	295	15,000	295
1998-03-06	291	304	291	294	33,000	294
1998-03-05	290	292	288	291	23,000	291
1998-03-04	300	300	293	293	36,000	293
1998-03-03	310	310	293	300	44,000	300
1998-03-02	307	312	307	309	128,000	309
1998-02-27	305	305	289	301	106,000	301
1998-02-26	285	310	285	310	66,000	310
1998-02-25	284	290	280	287	62,000	287
1998-02-24	281	287	278	285	115,000	285
1998-02-23	276	285	276	280	29,000	280
1998-02-20	281	285	280	284	43,000	284
1998-02-19	283	284	281	281	40,000	281
1998-02-18	295	295	280	285	85,000	285
1998-02-17	285	285	275	285	35,000	285
1998-02-16	290	292	285	285	37,000	285
1998-02-13	311	312	300	300	74,000	300
1998-02-12	312	315	310	311	146,000	311
1998-02-10	292	302	291	302	132,000	302
1998-02-09	297	298	287	290	70,000	290
1998-02-06	289	293	287	292	87,000	292
1998-02-05	274	288	274	287	57,000	287
1998-02-04	267	272	266	268	99,000	268
1998-02-03	268	270	266	267	69,000	267
1998-02-02	263	267	260	260	48,000	260
1998-01-30	274	274	261	264	76,000	264
1998-01-29	308	308	270	274	52,000	274
1998-01-28	300	309	298	304	179,000	304
1998-01-27	288	290	280	288	85,000	288
1998-01-26	274	291	274	287	169,000	287
1998-01-23	248	263	248	263	106,000	263
1998-01-22	245	248	241	246	42,000	246
1998-01-21	250	253	240	240	58,000	240
1998-01-20	237	240	236	240	46,000	240
1998-01-19	222	240	222	238	61,000	238
1998-01-16	204	222	204	222	47,000	222
1998-01-14	198	205	196	199	64,000	199
1998-01-13	200	200	199	200	37,000	200
1998-01-12	200	201	198	201	6,000	201
1998-01-09	201	201	200	200	47,000	200
1998-01-08	202	207	198	200	103,000	200
1998-01-07	213	213	200	207	81,000	207
1998-01-06	218	220	215	215	33,000	215
1998-01-05	210	218	210	218	6,000	218

分割・併合履歴： [1985-09-26]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31