7244 市光工業(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 180 | 182 | 180 | 181 | 30,000 | 181 |
2001-12-27 | 180 | 180 | 176 | 180 | 14,000 | 180 |
2001-12-26 | 182 | 182 | 176 | 176 | 20,000 | 176 |
2001-12-25 | 178 | 179 | 176 | 179 | 18,000 | 179 |
2001-12-21 | 170 | 179 | 170 | 179 | 37,000 | 179 |
2001-12-20 | 170 | 172 | 168 | 170 | 85,000 | 170 |
2001-12-19 | 175 | 178 | 170 | 172 | 52,000 | 172 |
2001-12-18 | 178 | 181 | 178 | 180 | 33,000 | 180 |
2001-12-17 | 183 | 186 | 178 | 179 | 52,000 | 179 |
2001-12-14 | 179 | 182 | 178 | 180 | 138,000 | 180 |
2001-12-13 | 182 | 183 | 179 | 182 | 65,000 | 182 |
2001-12-12 | 182 | 183 | 181 | 182 | 58,000 | 182 |
2001-12-11 | 188 | 192 | 181 | 181 | 60,000 | 181 |
2001-12-10 | 186 | 192 | 186 | 192 | 37,000 | 192 |
2001-12-07 | 193 | 193 | 190 | 190 | 28,000 | 190 |
2001-12-06 | 190 | 193 | 190 | 193 | 30,000 | 193 |
2001-12-05 | 192 | 194 | 191 | 194 | 21,000 | 194 |
2001-12-04 | 197 | 197 | 190 | 192 | 63,000 | 192 |
2001-12-03 | 191 | 195 | 190 | 195 | 26,000 | 195 |
2001-11-30 | 195 | 195 | 190 | 191 | 57,000 | 191 |
2001-11-29 | 197 | 197 | 194 | 195 | 16,000 | 195 |
2001-11-28 | 197 | 197 | 194 | 197 | 18,000 | 197 |
2001-11-27 | 200 | 200 | 193 | 196 | 31,000 | 196 |
2001-11-26 | 190 | 199 | 190 | 199 | 40,000 | 199 |
2001-11-22 | 195 | 195 | 189 | 192 | 40,000 | 192 |
2001-11-21 | 191 | 195 | 191 | 195 | 24,000 | 195 |
2001-11-20 | 195 | 197 | 195 | 195 | 25,000 | 195 |
2001-11-19 | 198 | 203 | 195 | 195 | 20,000 | 195 |
2001-11-16 | 203 | 204 | 200 | 203 | 30,000 | 203 |
2001-11-15 | 201 | 203 | 201 | 203 | 22,000 | 203 |
2001-11-14 | 202 | 202 | 201 | 201 | 51,000 | 201 |
2001-11-13 | 202 | 202 | 200 | 202 | 31,000 | 202 |
2001-11-12 | 198 | 203 | 198 | 199 | 24,000 | 199 |
2001-11-09 | 203 | 203 | 198 | 198 | 31,000 | 198 |
2001-11-08 | 204 | 204 | 201 | 202 | 35,000 | 202 |
2001-11-07 | 202 | 204 | 202 | 204 | 28,000 | 204 |
2001-11-06 | 204 | 204 | 200 | 200 | 35,000 | 200 |
2001-11-05 | 201 | 203 | 198 | 203 | 34,000 | 203 |
2001-11-02 | 204 | 205 | 198 | 201 | 44,000 | 201 |
2001-11-01 | 205 | 205 | 200 | 202 | 44,000 | 202 |
2001-10-31 | 202 | 204 | 200 | 204 | 41,000 | 204 |
2001-10-30 | 199 | 203 | 198 | 202 | 24,000 | 202 |
2001-10-29 | 206 | 206 | 202 | 204 | 44,000 | 204 |
2001-10-26 | 203 | 204 | 202 | 204 | 28,000 | 204 |
2001-10-25 | 198 | 203 | 197 | 203 | 46,000 | 203 |
2001-10-24 | 199 | 202 | 191 | 196 | 108,000 | 196 |
2001-10-23 | 194 | 200 | 194 | 199 | 43,000 | 199 |
2001-10-22 | 194 | 195 | 191 | 194 | 9,000 | 194 |
2001-10-19 | 195 | 200 | 193 | 194 | 20,000 | 194 |
2001-10-18 | 197 | 200 | 197 | 197 | 22,000 | 197 |
2001-10-17 | 201 | 202 | 199 | 200 | 12,000 | 200 |
2001-10-16 | 200 | 202 | 200 | 202 | 18,000 | 202 |
2001-10-15 | 198 | 202 | 197 | 202 | 30,000 | 202 |
2001-10-12 | 201 | 203 | 198 | 203 | 54,000 | 203 |
2001-10-11 | 195 | 200 | 195 | 200 | 57,000 | 200 |
2001-10-10 | 198 | 198 | 194 | 196 | 23,000 | 196 |
2001-10-09 | 195 | 197 | 195 | 197 | 10,000 | 197 |
2001-10-05 | 198 | 198 | 193 | 193 | 76,000 | 193 |
2001-10-04 | 197 | 203 | 197 | 203 | 30,000 | 203 |
2001-10-03 | 200 | 201 | 197 | 200 | 37,000 | 200 |
2001-10-02 | 195 | 199 | 194 | 199 | 45,000 | 199 |
2001-10-01 | 193 | 199 | 192 | 197 | 41,000 | 197 |
2001-09-28 | 189 | 193 | 189 | 191 | 41,000 | 191 |
2001-09-27 | 188 | 189 | 185 | 189 | 32,000 | 189 |
2001-09-26 | 189 | 189 | 184 | 186 | 18,000 | 186 |
2001-09-25 | 183 | 188 | 181 | 187 | 61,000 | 187 |
2001-09-21 | 190 | 192 | 188 | 191 | 77,000 | 191 |
2001-09-20 | 190 | 191 | 188 | 191 | 33,000 | 191 |
2001-09-19 | 189 | 191 | 187 | 191 | 32,000 | 191 |
2001-09-18 | 182 | 188 | 182 | 186 | 67,000 | 186 |
2001-09-17 | 193 | 193 | 185 | 186 | 55,000 | 186 |
2001-09-14 | 197 | 197 | 191 | 195 | 105,000 | 195 |
2001-09-13 | 185 | 191 | 182 | 189 | 95,000 | 189 |
2001-09-12 | 185 | 188 | 181 | 185 | 147,000 | 185 |
2001-09-11 | 200 | 200 | 198 | 198 | 56,000 | 198 |
2001-09-10 | 201 | 201 | 198 | 200 | 24,000 | 200 |
2001-09-07 | 201 | 203 | 198 | 203 | 79,000 | 203 |
2001-09-06 | 201 | 205 | 201 | 204 | 37,000 | 204 |
2001-09-05 | 207 | 207 | 200 | 204 | 69,000 | 204 |
2001-09-04 | 211 | 213 | 207 | 213 | 58,000 | 213 |
2001-09-03 | 216 | 217 | 211 | 211 | 72,000 | 211 |
2001-08-31 | 220 | 220 | 215 | 216 | 84,000 | 216 |
2001-08-30 | 218 | 220 | 217 | 220 | 35,000 | 220 |
2001-08-29 | 219 | 220 | 217 | 218 | 48,000 | 218 |
2001-08-28 | 219 | 219 | 215 | 219 | 28,000 | 219 |
2001-08-27 | 215 | 217 | 215 | 216 | 17,000 | 216 |
2001-08-24 | 214 | 215 | 214 | 214 | 31,000 | 214 |
2001-08-23 | 217 | 217 | 214 | 214 | 86,000 | 214 |
2001-08-22 | 215 | 215 | 212 | 214 | 52,000 | 214 |
2001-08-21 | 212 | 215 | 212 | 215 | 35,000 | 215 |
2001-08-20 | 216 | 218 | 213 | 213 | 79,000 | 213 |
2001-08-17 | 221 | 221 | 216 | 216 | 22,000 | 216 |
2001-08-16 | 220 | 220 | 216 | 217 | 36,000 | 217 |
2001-08-15 | 220 | 220 | 219 | 220 | 20,000 | 220 |
2001-08-14 | 219 | 219 | 217 | 217 | 19,000 | 217 |
2001-08-13 | 218 | 218 | 215 | 217 | 23,000 | 217 |
2001-08-10 | 220 | 220 | 216 | 216 | 19,000 | 216 |
2001-08-09 | 222 | 222 | 216 | 216 | 40,000 | 216 |
2001-08-08 | 224 | 224 | 217 | 219 | 29,000 | 219 |
2001-08-07 | 217 | 219 | 216 | 219 | 33,000 | 219 |
2001-08-06 | 215 | 216 | 214 | 216 | 79,000 | 216 |
2001-08-03 | 218 | 218 | 214 | 214 | 82,000 | 214 |
2001-08-02 | 220 | 220 | 214 | 215 | 100,000 | 215 |
2001-08-01 | 217 | 217 | 213 | 215 | 94,000 | 215 |
2001-07-31 | 214 | 218 | 214 | 217 | 29,000 | 217 |
2001-07-30 | 223 | 225 | 217 | 218 | 58,000 | 218 |
2001-07-27 | 220 | 228 | 216 | 228 | 87,000 | 228 |
2001-07-26 | 219 | 219 | 214 | 217 | 31,000 | 217 |
2001-07-25 | 212 | 215 | 208 | 214 | 58,000 | 214 |
2001-07-24 | 209 | 213 | 209 | 213 | 58,000 | 213 |
2001-07-23 | 213 | 213 | 200 | 211 | 78,000 | 211 |
2001-07-19 | 223 | 224 | 207 | 223 | 89,000 | 223 |
2001-07-18 | 229 | 229 | 223 | 223 | 50,000 | 223 |
2001-07-17 | 233 | 233 | 228 | 228 | 38,000 | 228 |
2001-07-16 | 230 | 234 | 228 | 233 | 18,000 | 233 |
2001-07-13 | 235 | 235 | 231 | 235 | 28,000 | 235 |
2001-07-12 | 232 | 233 | 229 | 233 | 35,000 | 233 |
2001-07-11 | 231 | 235 | 231 | 232 | 42,000 | 232 |
2001-07-10 | 237 | 237 | 227 | 230 | 52,000 | 230 |
2001-07-09 | 235 | 235 | 229 | 229 | 55,000 | 229 |
2001-07-06 | 239 | 239 | 235 | 237 | 63,000 | 237 |
2001-07-05 | 236 | 236 | 234 | 236 | 89,000 | 236 |
2001-07-04 | 240 | 240 | 235 | 236 | 77,000 | 236 |
2001-07-03 | 239 | 240 | 235 | 239 | 56,000 | 239 |
2001-07-02 | 240 | 240 | 235 | 236 | 117,000 | 236 |
2001-06-29 | 233 | 234 | 228 | 233 | 121,000 | 233 |
2001-06-28 | 240 | 240 | 230 | 234 | 61,000 | 234 |
2001-06-27 | 242 | 242 | 235 | 239 | 50,000 | 239 |
2001-06-26 | 242 | 242 | 234 | 240 | 125,000 | 240 |
2001-06-25 | 233 | 239 | 229 | 229 | 87,000 | 229 |
2001-06-22 | 230 | 232 | 227 | 232 | 58,000 | 232 |
2001-06-21 | 226 | 227 | 222 | 223 | 68,000 | 223 |
2001-06-20 | 226 | 227 | 224 | 225 | 46,000 | 225 |
2001-06-19 | 226 | 228 | 224 | 225 | 46,000 | 225 |
2001-06-18 | 225 | 230 | 225 | 228 | 52,000 | 228 |
2001-06-15 | 233 | 234 | 226 | 228 | 68,000 | 228 |
2001-06-14 | 235 | 235 | 232 | 233 | 38,000 | 233 |
2001-06-13 | 236 | 236 | 233 | 233 | 36,000 | 233 |
2001-06-12 | 240 | 240 | 233 | 233 | 45,000 | 233 |
2001-06-11 | 236 | 240 | 236 | 238 | 40,000 | 238 |
2001-06-08 | 235 | 238 | 235 | 236 | 139,000 | 236 |
2001-06-07 | 233 | 235 | 233 | 235 | 49,000 | 235 |
2001-06-06 | 234 | 234 | 232 | 233 | 32,000 | 233 |
2001-06-05 | 238 | 238 | 232 | 232 | 69,000 | 232 |
2001-06-04 | 235 | 236 | 233 | 235 | 55,000 | 235 |
2001-06-01 | 237 | 237 | 235 | 235 | 70,000 | 235 |
2001-05-31 | 239 | 240 | 237 | 237 | 70,000 | 237 |
2001-05-30 | 243 | 243 | 239 | 239 | 58,000 | 239 |
2001-05-29 | 245 | 245 | 239 | 242 | 70,000 | 242 |
2001-05-28 | 240 | 242 | 239 | 240 | 93,000 | 240 |
2001-05-25 | 241 | 246 | 233 | 243 | 368,000 | 243 |
2001-05-24 | 238 | 241 | 237 | 239 | 174,000 | 239 |
2001-05-23 | 239 | 239 | 232 | 238 | 53,000 | 238 |
2001-05-22 | 235 | 240 | 229 | 234 | 111,000 | 234 |
2001-05-21 | 235 | 235 | 231 | 234 | 32,000 | 234 |
2001-05-18 | 235 | 237 | 231 | 234 | 44,000 | 234 |
2001-05-17 | 234 | 235 | 229 | 235 | 74,000 | 235 |
2001-05-16 | 231 | 238 | 230 | 237 | 74,000 | 237 |
2001-05-15 | 230 | 233 | 229 | 231 | 51,000 | 231 |
2001-05-14 | 236 | 236 | 230 | 231 | 110,000 | 231 |
2001-05-11 | 239 | 239 | 236 | 237 | 51,000 | 237 |
2001-05-10 | 233 | 237 | 233 | 237 | 43,000 | 237 |
2001-05-09 | 238 | 238 | 231 | 236 | 89,000 | 236 |
2001-05-08 | 242 | 244 | 238 | 238 | 113,000 | 238 |
2001-05-07 | 243 | 243 | 240 | 242 | 107,000 | 242 |
2001-05-02 | 245 | 245 | 242 | 244 | 45,000 | 244 |
2001-05-01 | 245 | 246 | 241 | 245 | 137,000 | 245 |
2001-04-27 | 240 | 245 | 238 | 243 | 244,000 | 243 |
2001-04-26 | 239 | 240 | 237 | 238 | 128,000 | 238 |
2001-04-25 | 239 | 240 | 235 | 239 | 107,000 | 239 |
2001-04-24 | 235 | 240 | 233 | 240 | 109,000 | 240 |
2001-04-23 | 235 | 238 | 233 | 234 | 67,000 | 234 |
2001-04-20 | 237 | 237 | 232 | 232 | 59,000 | 232 |
2001-04-19 | 239 | 240 | 233 | 239 | 93,000 | 239 |
2001-04-18 | 239 | 240 | 235 | 237 | 274,000 | 237 |
2001-04-17 | 240 | 241 | 238 | 240 | 216,000 | 240 |
2001-04-16 | 240 | 243 | 238 | 239 | 210,000 | 239 |
2001-04-13 | 235 | 240 | 234 | 240 | 471,000 | 240 |
2001-04-12 | 232 | 232 | 227 | 232 | 121,000 | 232 |
2001-04-11 | 231 | 232 | 226 | 226 | 75,000 | 226 |
2001-04-10 | 226 | 230 | 226 | 229 | 32,000 | 229 |
2001-04-09 | 234 | 234 | 225 | 225 | 89,000 | 225 |
2001-04-06 | 235 | 235 | 228 | 229 | 172,000 | 229 |
2001-04-05 | 235 | 235 | 229 | 229 | 238,000 | 229 |
2001-04-04 | 219 | 240 | 219 | 240 | 283,000 | 240 |
2001-04-03 | 220 | 220 | 217 | 220 | 74,000 | 220 |
2001-04-02 | 220 | 220 | 215 | 220 | 100,000 | 220 |
2001-03-30 | 214 | 220 | 212 | 216 | 89,000 | 216 |
2001-03-29 | 215 | 218 | 212 | 218 | 50,000 | 218 |
2001-03-28 | 222 | 223 | 215 | 218 | 67,000 | 218 |
2001-03-27 | 224 | 225 | 217 | 219 | 224,000 | 219 |
2001-03-26 | 224 | 225 | 220 | 225 | 195,000 | 225 |
2001-03-23 | 220 | 220 | 216 | 220 | 53,000 | 220 |
2001-03-22 | 220 | 222 | 216 | 220 | 139,000 | 220 |
2001-03-21 | 208 | 220 | 208 | 219 | 165,000 | 219 |
2001-03-19 | 210 | 212 | 207 | 212 | 66,000 | 212 |
2001-03-16 | 207 | 212 | 205 | 205 | 102,000 | 205 |
2001-03-15 | 200 | 203 | 183 | 203 | 198,000 | 203 |
2001-03-14 | 209 | 214 | 203 | 203 | 176,000 | 203 |
2001-03-13 | 205 | 212 | 205 | 205 | 130,000 | 205 |
2001-03-12 | 210 | 220 | 207 | 218 | 339,000 | 218 |
2001-03-09 | 203 | 211 | 203 | 211 | 182,000 | 211 |
2001-03-08 | 201 | 203 | 201 | 203 | 59,000 | 203 |
2001-03-07 | 202 | 202 | 200 | 201 | 41,000 | 201 |
2001-03-06 | 200 | 202 | 200 | 202 | 37,000 | 202 |
2001-03-05 | 203 | 204 | 200 | 201 | 44,000 | 201 |
2001-03-02 | 205 | 205 | 200 | 201 | 35,000 | 201 |
2001-03-01 | 208 | 208 | 199 | 200 | 121,000 | 200 |
2001-02-28 | 202 | 206 | 198 | 205 | 310,000 | 205 |
2001-02-27 | 206 | 207 | 203 | 206 | 65,000 | 206 |
2001-02-26 | 203 | 205 | 201 | 205 | 55,000 | 205 |
2001-02-23 | 195 | 202 | 195 | 202 | 41,000 | 202 |
2001-02-22 | 200 | 200 | 197 | 197 | 77,000 | 197 |
2001-02-21 | 205 | 205 | 198 | 198 | 106,000 | 198 |
2001-02-20 | 206 | 206 | 203 | 205 | 39,000 | 205 |
2001-02-19 | 207 | 207 | 203 | 203 | 57,000 | 203 |
2001-02-16 | 201 | 206 | 201 | 205 | 96,000 | 205 |
2001-02-15 | 200 | 205 | 200 | 201 | 53,000 | 201 |
2001-02-14 | 200 | 205 | 200 | 203 | 44,000 | 203 |
2001-02-13 | 201 | 206 | 199 | 200 | 53,000 | 200 |
2001-02-09 | 200 | 204 | 199 | 199 | 66,000 | 199 |
2001-02-08 | 202 | 206 | 198 | 203 | 130,000 | 203 |
2001-02-07 | 195 | 211 | 195 | 207 | 352,000 | 207 |
2001-02-06 | 193 | 197 | 191 | 195 | 89,000 | 195 |
2001-02-05 | 191 | 195 | 191 | 195 | 84,000 | 195 |
2001-02-02 | 190 | 191 | 188 | 190 | 56,000 | 190 |
2001-02-01 | 190 | 193 | 188 | 189 | 47,000 | 189 |
2001-01-31 | 188 | 193 | 188 | 193 | 74,000 | 193 |
2001-01-30 | 188 | 190 | 188 | 188 | 33,000 | 188 |
2001-01-29 | 189 | 190 | 186 | 187 | 27,000 | 187 |
2001-01-26 | 187 | 188 | 186 | 186 | 42,000 | 186 |
2001-01-25 | 190 | 190 | 186 | 190 | 42,000 | 190 |
2001-01-24 | 190 | 190 | 186 | 189 | 50,000 | 189 |
2001-01-23 | 186 | 188 | 185 | 188 | 33,000 | 188 |
2001-01-22 | 189 | 189 | 185 | 185 | 32,000 | 185 |
2001-01-19 | 189 | 190 | 186 | 188 | 39,000 | 188 |
2001-01-18 | 186 | 190 | 182 | 190 | 100,000 | 190 |
2001-01-17 | 187 | 187 | 183 | 187 | 40,000 | 187 |
2001-01-16 | 187 | 188 | 183 | 187 | 23,000 | 187 |
2001-01-15 | 183 | 188 | 182 | 187 | 16,000 | 187 |
2001-01-12 | 183 | 185 | 181 | 184 | 75,000 | 184 |
2001-01-11 | 189 | 189 | 182 | 185 | 46,000 | 185 |
2001-01-10 | 191 | 191 | 187 | 190 | 54,000 | 190 |
2001-01-09 | 185 | 192 | 185 | 192 | 218,000 | 192 |
2001-01-05 | 187 | 188 | 185 | 188 | 29,000 | 188 |
2001-01-04 | 190 | 195 | 185 | 185 | 41,000 | 185 |
分割・併合履歴 : [1985-09-26]1株→1.05株