7244 市光工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 191 | 192 | 189 | 189 | 54,000 | 189 |
| 2000-12-28 | 196 | 196 | 190 | 193 | 44,000 | 193 |
| 2000-12-27 | 198 | 198 | 191 | 191 | 38,000 | 191 |
| 2000-12-26 | 193 | 195 | 193 | 194 | 15,000 | 194 |
| 2000-12-25 | 191 | 198 | 191 | 198 | 32,000 | 198 |
| 2000-12-22 | 192 | 194 | 190 | 191 | 238,000 | 191 |
| 2000-12-21 | 194 | 197 | 192 | 197 | 118,000 | 197 |
| 2000-12-20 | 197 | 198 | 195 | 195 | 75,000 | 195 |
| 2000-12-19 | 201 | 202 | 199 | 199 | 63,000 | 199 |
| 2000-12-18 | 201 | 202 | 199 | 202 | 75,000 | 202 |
| 2000-12-15 | 204 | 205 | 202 | 202 | 60,000 | 202 |
| 2000-12-14 | 208 | 209 | 206 | 207 | 104,000 | 207 |
| 2000-12-13 | 208 | 210 | 208 | 208 | 32,000 | 208 |
| 2000-12-12 | 210 | 213 | 208 | 208 | 39,000 | 208 |
| 2000-12-11 | 211 | 212 | 209 | 210 | 56,000 | 210 |
| 2000-12-08 | 209 | 210 | 208 | 210 | 97,000 | 210 |
| 2000-12-07 | 211 | 212 | 210 | 212 | 123,000 | 212 |
| 2000-12-06 | 215 | 216 | 212 | 212 | 115,000 | 212 |
| 2000-12-05 | 213 | 214 | 210 | 211 | 135,000 | 211 |
| 2000-12-04 | 209 | 210 | 207 | 210 | 124,000 | 210 |
| 2000-12-01 | 203 | 210 | 202 | 205 | 131,000 | 205 |
| 2000-11-30 | 205 | 205 | 202 | 205 | 27,000 | 205 |
| 2000-11-29 | 205 | 206 | 204 | 205 | 36,000 | 205 |
| 2000-11-28 | 208 | 208 | 205 | 208 | 43,000 | 208 |
| 2000-11-27 | 205 | 212 | 202 | 203 | 105,000 | 203 |
| 2000-11-24 | 198 | 200 | 197 | 200 | 78,000 | 200 |
| 2000-11-22 | 194 | 198 | 193 | 194 | 75,000 | 194 |
| 2000-11-21 | 190 | 192 | 190 | 191 | 34,000 | 191 |
| 2000-11-20 | 190 | 191 | 190 | 190 | 59,000 | 190 |
| 2000-11-17 | 191 | 193 | 190 | 190 | 57,000 | 190 |
| 2000-11-16 | 195 | 195 | 192 | 195 | 87,000 | 195 |
| 2000-11-15 | 191 | 193 | 191 | 191 | 40,000 | 191 |
| 2000-11-14 | 194 | 195 | 190 | 193 | 31,000 | 193 |
| 2000-11-13 | 190 | 194 | 190 | 194 | 55,000 | 194 |
| 2000-11-10 | 188 | 190 | 186 | 190 | 68,000 | 190 |
| 2000-11-09 | 190 | 190 | 187 | 189 | 14,000 | 189 |
| 2000-11-08 | 193 | 193 | 186 | 190 | 19,000 | 190 |
| 2000-11-07 | 194 | 196 | 190 | 193 | 30,000 | 193 |
| 2000-11-06 | 190 | 196 | 189 | 196 | 42,000 | 196 |
| 2000-11-02 | 190 | 190 | 186 | 188 | 25,000 | 188 |
| 2000-11-01 | 190 | 190 | 185 | 190 | 24,000 | 190 |
| 2000-10-31 | 187 | 190 | 187 | 188 | 24,000 | 188 |
| 2000-10-30 | 189 | 190 | 186 | 190 | 29,000 | 190 |
| 2000-10-27 | 189 | 189 | 184 | 185 | 27,000 | 185 |
| 2000-10-26 | 183 | 189 | 183 | 184 | 41,000 | 184 |
| 2000-10-25 | 191 | 191 | 183 | 183 | 53,000 | 183 |
| 2000-10-24 | 195 | 195 | 186 | 186 | 31,000 | 186 |
| 2000-10-23 | 197 | 198 | 193 | 193 | 54,000 | 193 |
| 2000-10-20 | 190 | 198 | 189 | 193 | 95,000 | 193 |
| 2000-10-19 | 190 | 190 | 185 | 186 | 55,000 | 186 |
| 2000-10-18 | 187 | 190 | 185 | 185 | 42,000 | 185 |
| 2000-10-17 | 188 | 192 | 184 | 192 | 52,000 | 192 |
| 2000-10-16 | 193 | 193 | 183 | 183 | 60,000 | 183 |
| 2000-10-13 | 188 | 188 | 185 | 186 | 98,000 | 186 |
| 2000-10-12 | 191 | 193 | 191 | 191 | 18,000 | 191 |
| 2000-10-11 | 195 | 195 | 191 | 194 | 51,000 | 194 |
| 2000-10-10 | 196 | 196 | 195 | 195 | 33,000 | 195 |
| 2000-10-06 | 197 | 199 | 196 | 199 | 12,000 | 199 |
| 2000-10-05 | 200 | 202 | 200 | 200 | 23,000 | 200 |
| 2000-10-04 | 198 | 200 | 197 | 200 | 26,000 | 200 |
| 2000-10-03 | 202 | 202 | 196 | 196 | 16,000 | 196 |
| 2000-10-02 | 202 | 202 | 198 | 202 | 19,000 | 202 |
| 2000-09-29 | 198 | 203 | 198 | 203 | 47,000 | 203 |
| 2000-09-28 | 201 | 201 | 198 | 198 | 20,000 | 198 |
| 2000-09-27 | 205 | 205 | 198 | 202 | 99,000 | 202 |
| 2000-09-26 | 204 | 207 | 200 | 205 | 18,000 | 205 |
| 2000-09-25 | 195 | 205 | 195 | 205 | 74,000 | 205 |
| 2000-09-22 | 200 | 205 | 200 | 205 | 59,000 | 205 |
| 2000-09-21 | 206 | 207 | 200 | 207 | 81,000 | 207 |
| 2000-09-20 | 207 | 207 | 201 | 207 | 91,000 | 207 |
| 2000-09-19 | 199 | 207 | 199 | 207 | 69,000 | 207 |
| 2000-09-18 | 196 | 201 | 193 | 199 | 53,000 | 199 |
| 2000-09-14 | 195 | 197 | 195 | 197 | 38,000 | 197 |
| 2000-09-13 | 195 | 198 | 195 | 196 | 10,000 | 196 |
| 2000-09-12 | 202 | 202 | 191 | 200 | 40,000 | 200 |
| 2000-09-11 | 202 | 202 | 200 | 202 | 35,000 | 202 |
| 2000-09-08 | 200 | 201 | 198 | 201 | 92,000 | 201 |
| 2000-09-07 | 202 | 202 | 198 | 200 | 137,000 | 200 |
| 2000-09-06 | 205 | 207 | 202 | 202 | 29,000 | 202 |
| 2000-09-05 | 203 | 207 | 202 | 207 | 38,000 | 207 |
| 2000-09-04 | 201 | 204 | 201 | 202 | 28,000 | 202 |
| 2000-09-01 | 204 | 204 | 203 | 203 | 56,000 | 203 |
| 2000-08-31 | 207 | 207 | 204 | 205 | 38,000 | 205 |
| 2000-08-30 | 208 | 208 | 204 | 208 | 39,000 | 208 |
| 2000-08-29 | 212 | 212 | 205 | 210 | 57,000 | 210 |
| 2000-08-28 | 213 | 213 | 206 | 212 | 63,000 | 212 |
| 2000-08-25 | 207 | 212 | 204 | 212 | 65,000 | 212 |
| 2000-08-24 | 205 | 210 | 203 | 208 | 74,000 | 208 |
| 2000-08-23 | 211 | 211 | 203 | 203 | 37,000 | 203 |
| 2000-08-22 | 209 | 210 | 205 | 210 | 42,000 | 210 |
| 2000-08-21 | 203 | 209 | 203 | 209 | 41,000 | 209 |
| 2000-08-18 | 205 | 208 | 205 | 208 | 60,000 | 208 |
| 2000-08-17 | 206 | 210 | 205 | 205 | 35,000 | 205 |
| 2000-08-16 | 206 | 210 | 205 | 206 | 26,000 | 206 |
| 2000-08-15 | 208 | 208 | 205 | 206 | 31,000 | 206 |
| 2000-08-14 | 211 | 211 | 205 | 206 | 27,000 | 206 |
| 2000-08-11 | 203 | 210 | 202 | 210 | 33,000 | 210 |
| 2000-08-10 | 202 | 205 | 202 | 202 | 22,000 | 202 |
| 2000-08-09 | 201 | 205 | 201 | 205 | 30,000 | 205 |
| 2000-08-08 | 205 | 205 | 202 | 205 | 34,000 | 205 |
| 2000-08-07 | 206 | 207 | 201 | 207 | 27,000 | 207 |
| 2000-08-04 | 201 | 209 | 200 | 206 | 32,000 | 206 |
| 2000-08-03 | 205 | 208 | 204 | 205 | 17,000 | 205 |
| 2000-08-02 | 205 | 206 | 204 | 204 | 28,000 | 204 |
| 2000-08-01 | 205 | 208 | 205 | 207 | 59,000 | 207 |
| 2000-07-31 | 205 | 205 | 201 | 201 | 125,000 | 201 |
| 2000-07-28 | 213 | 213 | 206 | 210 | 83,000 | 210 |
| 2000-07-27 | 215 | 219 | 207 | 212 | 77,000 | 212 |
| 2000-07-26 | 216 | 216 | 209 | 210 | 50,000 | 210 |
| 2000-07-25 | 209 | 220 | 207 | 211 | 45,000 | 211 |
| 2000-07-24 | 210 | 212 | 205 | 210 | 71,000 | 210 |
| 2000-07-21 | 214 | 219 | 214 | 214 | 29,000 | 214 |
| 2000-07-19 | 220 | 220 | 210 | 219 | 64,000 | 219 |
| 2000-07-18 | 235 | 235 | 225 | 225 | 70,000 | 225 |
| 2000-07-17 | 234 | 236 | 232 | 235 | 85,000 | 235 |
| 2000-07-14 | 235 | 235 | 230 | 230 | 123,000 | 230 |
| 2000-07-13 | 238 | 238 | 225 | 231 | 100,000 | 231 |
| 2000-07-12 | 235 | 239 | 233 | 237 | 230,000 | 237 |
| 2000-07-11 | 230 | 235 | 229 | 235 | 208,000 | 235 |
| 2000-07-10 | 220 | 229 | 220 | 225 | 90,000 | 225 |
| 2000-07-07 | 220 | 224 | 220 | 223 | 63,000 | 223 |
| 2000-07-06 | 225 | 225 | 221 | 224 | 53,000 | 224 |
| 2000-07-05 | 229 | 229 | 223 | 227 | 155,000 | 227 |
| 2000-07-04 | 230 | 234 | 227 | 229 | 170,000 | 229 |
| 2000-07-03 | 220 | 235 | 220 | 229 | 451,000 | 229 |
| 2000-06-30 | 216 | 220 | 215 | 218 | 91,000 | 218 |
| 2000-06-29 | 212 | 217 | 212 | 216 | 150,000 | 216 |
| 2000-06-28 | 211 | 215 | 211 | 215 | 68,000 | 215 |
| 2000-06-27 | 213 | 213 | 209 | 211 | 37,000 | 211 |
| 2000-06-26 | 210 | 213 | 209 | 210 | 33,000 | 210 |
| 2000-06-23 | 211 | 211 | 207 | 208 | 28,000 | 208 |
| 2000-06-22 | 214 | 215 | 211 | 212 | 31,000 | 212 |
| 2000-06-21 | 210 | 215 | 209 | 214 | 62,000 | 214 |
| 2000-06-20 | 207 | 215 | 207 | 215 | 73,000 | 215 |
| 2000-06-19 | 215 | 215 | 206 | 212 | 73,000 | 212 |
| 2000-06-16 | 218 | 218 | 213 | 213 | 46,000 | 213 |
| 2000-06-15 | 220 | 223 | 218 | 218 | 56,000 | 218 |
| 2000-06-14 | 220 | 224 | 217 | 220 | 73,000 | 220 |
| 2000-06-13 | 220 | 225 | 217 | 217 | 137,000 | 217 |
| 2000-06-12 | 210 | 220 | 210 | 220 | 113,000 | 220 |
| 2000-06-09 | 206 | 210 | 206 | 210 | 104,000 | 210 |
| 2000-06-08 | 215 | 215 | 207 | 210 | 70,000 | 210 |
| 2000-06-07 | 208 | 215 | 207 | 215 | 69,000 | 215 |
| 2000-06-06 | 208 | 208 | 205 | 208 | 81,000 | 208 |
| 2000-06-05 | 208 | 209 | 206 | 206 | 43,000 | 206 |
| 2000-06-02 | 211 | 211 | 205 | 205 | 136,000 | 205 |
| 2000-06-01 | 209 | 209 | 208 | 209 | 58,000 | 209 |
| 2000-05-31 | 211 | 211 | 207 | 208 | 19,000 | 208 |
| 2000-05-30 | 208 | 210 | 206 | 206 | 43,000 | 206 |
| 2000-05-29 | 206 | 210 | 206 | 210 | 50,000 | 210 |
| 2000-05-26 | 209 | 210 | 205 | 210 | 135,000 | 210 |
| 2000-05-25 | 214 | 214 | 210 | 214 | 51,000 | 214 |
| 2000-05-24 | 215 | 216 | 208 | 210 | 64,000 | 210 |
| 2000-05-23 | 211 | 218 | 208 | 216 | 149,000 | 216 |
| 2000-05-22 | 219 | 219 | 211 | 213 | 66,000 | 213 |
| 2000-05-19 | 215 | 225 | 215 | 225 | 146,000 | 225 |
| 2000-05-18 | 230 | 230 | 210 | 213 | 130,000 | 213 |
| 2000-05-17 | 222 | 232 | 220 | 230 | 381,000 | 230 |
| 2000-05-16 | 220 | 222 | 216 | 220 | 87,000 | 220 |
| 2000-05-15 | 218 | 228 | 216 | 218 | 234,000 | 218 |
| 2000-05-12 | 218 | 220 | 213 | 215 | 231,000 | 215 |
| 2000-05-11 | 206 | 220 | 200 | 216 | 766,000 | 216 |
| 2000-05-10 | 206 | 207 | 204 | 207 | 26,000 | 207 |
| 2000-05-09 | 205 | 205 | 201 | 201 | 25,000 | 201 |
| 2000-05-08 | 205 | 206 | 200 | 204 | 12,000 | 204 |
| 2000-05-02 | 204 | 209 | 203 | 209 | 97,000 | 209 |
| 2000-05-01 | 190 | 195 | 190 | 195 | 46,000 | 195 |
| 2000-04-28 | 193 | 193 | 185 | 187 | 161,000 | 187 |
| 2000-04-27 | 195 | 200 | 193 | 194 | 82,000 | 194 |
| 2000-04-26 | 205 | 205 | 198 | 200 | 123,000 | 200 |
| 2000-04-25 | 207 | 212 | 203 | 205 | 65,000 | 205 |
| 2000-04-24 | 202 | 207 | 202 | 205 | 44,000 | 205 |
| 2000-04-21 | 209 | 210 | 205 | 205 | 103,000 | 205 |
| 2000-04-20 | 212 | 213 | 208 | 211 | 51,000 | 211 |
| 2000-04-19 | 216 | 220 | 206 | 212 | 102,000 | 212 |
| 2000-04-18 | 220 | 225 | 205 | 205 | 194,000 | 205 |
| 2000-04-17 | 215 | 227 | 202 | 210 | 286,000 | 210 |
| 2000-04-14 | 224 | 245 | 224 | 233 | 692,000 | 233 |
| 2000-04-13 | 210 | 214 | 208 | 214 | 50,000 | 214 |
| 2000-04-12 | 210 | 215 | 208 | 215 | 114,000 | 215 |
| 2000-04-11 | 210 | 214 | 208 | 208 | 78,000 | 208 |
| 2000-04-10 | 206 | 213 | 205 | 213 | 132,000 | 213 |
| 2000-04-07 | 212 | 212 | 206 | 211 | 72,000 | 211 |
| 2000-04-06 | 210 | 212 | 209 | 211 | 81,000 | 211 |
| 2000-04-05 | 212 | 215 | 208 | 215 | 65,000 | 215 |
| 2000-04-04 | 216 | 217 | 208 | 212 | 110,000 | 212 |
| 2000-04-03 | 227 | 227 | 215 | 215 | 157,000 | 215 |
| 2000-03-31 | 227 | 228 | 224 | 225 | 40,000 | 225 |
| 2000-03-30 | 219 | 233 | 219 | 227 | 266,000 | 227 |
| 2000-03-29 | 220 | 226 | 219 | 219 | 54,000 | 219 |
| 2000-03-28 | 220 | 220 | 219 | 220 | 64,000 | 220 |
| 2000-03-27 | 215 | 225 | 215 | 222 | 68,000 | 222 |
| 2000-03-24 | 213 | 220 | 210 | 215 | 114,000 | 215 |
| 2000-03-23 | 209 | 212 | 209 | 212 | 132,000 | 212 |
| 2000-03-22 | 216 | 221 | 211 | 215 | 159,000 | 215 |
| 2000-03-21 | 232 | 232 | 220 | 226 | 83,000 | 226 |
| 2000-03-17 | 225 | 235 | 220 | 234 | 97,000 | 234 |
| 2000-03-16 | 239 | 239 | 221 | 235 | 87,000 | 235 |
| 2000-03-15 | 220 | 229 | 219 | 226 | 190,000 | 226 |
| 2000-03-14 | 221 | 230 | 215 | 230 | 199,000 | 230 |
| 2000-03-13 | 258 | 258 | 231 | 231 | 292,000 | 231 |
| 2000-03-10 | 240 | 265 | 235 | 248 | 1,299,000 | 248 |
| 2000-03-09 | 236 | 240 | 235 | 235 | 312,000 | 235 |
| 2000-03-08 | 240 | 253 | 230 | 232 | 957,000 | 232 |
| 2000-03-07 | 225 | 244 | 221 | 238 | 1,226,000 | 238 |
| 2000-03-06 | 191 | 215 | 191 | 215 | 314,000 | 215 |
| 2000-03-03 | 194 | 195 | 186 | 187 | 50,000 | 187 |
| 2000-03-02 | 194 | 195 | 190 | 193 | 50,000 | 193 |
| 2000-03-01 | 202 | 203 | 185 | 195 | 123,000 | 195 |
| 2000-02-29 | 196 | 205 | 196 | 201 | 320,000 | 201 |
| 2000-02-28 | 190 | 195 | 180 | 191 | 198,000 | 191 |
| 2000-02-25 | 163 | 185 | 161 | 180 | 83,000 | 180 |
| 2000-02-24 | 162 | 168 | 161 | 163 | 87,000 | 163 |
| 2000-02-23 | 161 | 163 | 160 | 162 | 103,000 | 162 |
| 2000-02-22 | 174 | 174 | 161 | 163 | 118,000 | 163 |
| 2000-02-21 | 175 | 175 | 166 | 166 | 79,000 | 166 |
| 2000-02-18 | 178 | 185 | 175 | 185 | 47,000 | 185 |
| 2000-02-17 | 182 | 183 | 178 | 180 | 42,000 | 180 |
| 2000-02-16 | 182 | 182 | 180 | 182 | 69,000 | 182 |
| 2000-02-15 | 183 | 189 | 182 | 182 | 60,000 | 182 |
| 2000-02-14 | 187 | 195 | 185 | 186 | 75,000 | 186 |
| 2000-02-10 | 190 | 190 | 188 | 190 | 27,000 | 190 |
| 2000-02-09 | 194 | 194 | 187 | 194 | 53,000 | 194 |
| 2000-02-08 | 192 | 195 | 190 | 195 | 56,000 | 195 |
| 2000-02-07 | 192 | 195 | 190 | 194 | 52,000 | 194 |
| 2000-02-04 | 192 | 200 | 190 | 194 | 51,000 | 194 |
| 2000-02-03 | 199 | 200 | 191 | 191 | 64,000 | 191 |
| 2000-02-02 | 200 | 201 | 196 | 196 | 57,000 | 196 |
| 2000-02-01 | 202 | 205 | 198 | 199 | 32,000 | 199 |
| 2000-01-31 | 195 | 201 | 193 | 200 | 63,000 | 200 |
| 2000-01-28 | 195 | 196 | 193 | 195 | 34,000 | 195 |
| 2000-01-27 | 198 | 201 | 190 | 193 | 87,000 | 193 |
| 2000-01-26 | 198 | 201 | 195 | 201 | 64,000 | 201 |
| 2000-01-25 | 198 | 202 | 196 | 196 | 81,000 | 196 |
| 2000-01-24 | 198 | 202 | 198 | 198 | 117,000 | 198 |
| 2000-01-21 | 200 | 200 | 197 | 198 | 115,000 | 198 |
| 2000-01-20 | 210 | 211 | 201 | 203 | 82,000 | 203 |
| 2000-01-19 | 219 | 219 | 208 | 211 | 148,000 | 211 |
| 2000-01-18 | 220 | 224 | 217 | 218 | 270,000 | 218 |
| 2000-01-17 | 190 | 214 | 190 | 214 | 188,000 | 214 |
| 2000-01-14 | 185 | 192 | 184 | 190 | 89,000 | 190 |
| 2000-01-13 | 182 | 190 | 180 | 190 | 58,000 | 190 |
| 2000-01-12 | 191 | 191 | 182 | 182 | 89,000 | 182 |
| 2000-01-11 | 191 | 195 | 189 | 191 | 77,000 | 191 |
| 2000-01-07 | 188 | 190 | 188 | 190 | 66,000 | 190 |
| 2000-01-06 | 192 | 195 | 188 | 188 | 96,000 | 188 |
| 2000-01-05 | 193 | 197 | 191 | 192 | 54,000 | 192 |
| 2000-01-04 | 198 | 200 | 193 | 193 | 50,000 | 193 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
