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
2001-12-2818018218018130,000181
2001-12-2718018017618014,000180
2001-12-2618218217617620,000176
2001-12-2517817917617918,000179
2001-12-2117017917017937,000179
2001-12-2017017216817085,000170
2001-12-1917517817017252,000172
2001-12-1817818117818033,000180
2001-12-1718318617817952,000179
2001-12-14179182178180138,000180
2001-12-1318218317918265,000182
2001-12-1218218318118258,000182
2001-12-1118819218118160,000181
2001-12-1018619218619237,000192
2001-12-0719319319019028,000190
2001-12-0619019319019330,000193
2001-12-0519219419119421,000194
2001-12-0419719719019263,000192
2001-12-0319119519019526,000195
2001-11-3019519519019157,000191
2001-11-2919719719419516,000195
2001-11-2819719719419718,000197
2001-11-2720020019319631,000196
2001-11-2619019919019940,000199
2001-11-2219519518919240,000192
2001-11-2119119519119524,000195
2001-11-2019519719519525,000195
2001-11-1919820319519520,000195
2001-11-1620320420020330,000203
2001-11-1520120320120322,000203
2001-11-1420220220120151,000201
2001-11-1320220220020231,000202
2001-11-1219820319819924,000199
2001-11-0920320319819831,000198
2001-11-0820420420120235,000202
2001-11-0720220420220428,000204
2001-11-0620420420020035,000200
2001-11-0520120319820334,000203
2001-11-0220420519820144,000201
2001-11-0120520520020244,000202
2001-10-3120220420020441,000204
2001-10-3019920319820224,000202
2001-10-2920620620220444,000204
2001-10-2620320420220428,000204
2001-10-2519820319720346,000203
2001-10-24199202191196108,000196
2001-10-2319420019419943,000199
2001-10-221941951911949,000194
2001-10-1919520019319420,000194
2001-10-1819720019719722,000197
2001-10-1720120219920012,000200
2001-10-1620020220020218,000202
2001-10-1519820219720230,000202
2001-10-1220120319820354,000203
2001-10-1119520019520057,000200
2001-10-1019819819419623,000196
2001-10-0919519719519710,000197
2001-10-0519819819319376,000193
2001-10-0419720319720330,000203
2001-10-0320020119720037,000200
2001-10-0219519919419945,000199
2001-10-0119319919219741,000197
2001-09-2818919318919141,000191
2001-09-2718818918518932,000189
2001-09-2618918918418618,000186
2001-09-2518318818118761,000187
2001-09-2119019218819177,000191
2001-09-2019019118819133,000191
2001-09-1918919118719132,000191
2001-09-1818218818218667,000186
2001-09-1719319318518655,000186
2001-09-14197197191195105,000195
2001-09-1318519118218995,000189
2001-09-12185188181185147,000185
2001-09-1120020019819856,000198
2001-09-1020120119820024,000200
2001-09-0720120319820379,000203
2001-09-0620120520120437,000204
2001-09-0520720720020469,000204
2001-09-0421121320721358,000213
2001-09-0321621721121172,000211
2001-08-3122022021521684,000216
2001-08-3021822021722035,000220
2001-08-2921922021721848,000218
2001-08-2821921921521928,000219
2001-08-2721521721521617,000216
2001-08-2421421521421431,000214
2001-08-2321721721421486,000214
2001-08-2221521521221452,000214
2001-08-2121221521221535,000215
2001-08-2021621821321379,000213
2001-08-1722122121621622,000216
2001-08-1622022021621736,000217
2001-08-1522022021922020,000220
2001-08-1421921921721719,000217
2001-08-1321821821521723,000217
2001-08-1022022021621619,000216
2001-08-0922222221621640,000216
2001-08-0822422421721929,000219
2001-08-0721721921621933,000219
2001-08-0621521621421679,000216
2001-08-0321821821421482,000214
2001-08-02220220214215100,000215
2001-08-0121721721321594,000215
2001-07-3121421821421729,000217
2001-07-3022322521721858,000218
2001-07-2722022821622887,000228
2001-07-2621921921421731,000217
2001-07-2521221520821458,000214
2001-07-2420921320921358,000213
2001-07-2321321320021178,000211
2001-07-1922322420722389,000223
2001-07-1822922922322350,000223
2001-07-1723323322822838,000228
2001-07-1623023422823318,000233
2001-07-1323523523123528,000235
2001-07-1223223322923335,000233
2001-07-1123123523123242,000232
2001-07-1023723722723052,000230
2001-07-0923523522922955,000229
2001-07-0623923923523763,000237
2001-07-0523623623423689,000236
2001-07-0424024023523677,000236
2001-07-0323924023523956,000239
2001-07-02240240235236117,000236
2001-06-29233234228233121,000233
2001-06-2824024023023461,000234
2001-06-2724224223523950,000239
2001-06-26242242234240125,000240
2001-06-2523323922922987,000229
2001-06-2223023222723258,000232
2001-06-2122622722222368,000223
2001-06-2022622722422546,000225
2001-06-1922622822422546,000225
2001-06-1822523022522852,000228
2001-06-1523323422622868,000228
2001-06-1423523523223338,000233
2001-06-1323623623323336,000233
2001-06-1224024023323345,000233
2001-06-1123624023623840,000238
2001-06-08235238235236139,000236
2001-06-0723323523323549,000235
2001-06-0623423423223332,000233
2001-06-0523823823223269,000232
2001-06-0423523623323555,000235
2001-06-0123723723523570,000235
2001-05-3123924023723770,000237
2001-05-3024324323923958,000239
2001-05-2924524523924270,000242
2001-05-2824024223924093,000240
2001-05-25241246233243368,000243
2001-05-24238241237239174,000239
2001-05-2323923923223853,000238
2001-05-22235240229234111,000234
2001-05-2123523523123432,000234
2001-05-1823523723123444,000234
2001-05-1723423522923574,000235
2001-05-1623123823023774,000237
2001-05-1523023322923151,000231
2001-05-14236236230231110,000231
2001-05-1123923923623751,000237
2001-05-1023323723323743,000237
2001-05-0923823823123689,000236
2001-05-08242244238238113,000238
2001-05-07243243240242107,000242
2001-05-0224524524224445,000244
2001-05-01245246241245137,000245
2001-04-27240245238243244,000243
2001-04-26239240237238128,000238
2001-04-25239240235239107,000239
2001-04-24235240233240109,000240
2001-04-2323523823323467,000234
2001-04-2023723723223259,000232
2001-04-1923924023323993,000239
2001-04-18239240235237274,000237
2001-04-17240241238240216,000240
2001-04-16240243238239210,000239
2001-04-13235240234240471,000240
2001-04-12232232227232121,000232
2001-04-1123123222622675,000226
2001-04-1022623022622932,000229
2001-04-0923423422522589,000225
2001-04-06235235228229172,000229
2001-04-05235235229229238,000229
2001-04-04219240219240283,000240
2001-04-0322022021722074,000220
2001-04-02220220215220100,000220
2001-03-3021422021221689,000216
2001-03-2921521821221850,000218
2001-03-2822222321521867,000218
2001-03-27224225217219224,000219
2001-03-26224225220225195,000225
2001-03-2322022021622053,000220
2001-03-22220222216220139,000220
2001-03-21208220208219165,000219
2001-03-1921021220721266,000212
2001-03-16207212205205102,000205
2001-03-15200203183203198,000203
2001-03-14209214203203176,000203
2001-03-13205212205205130,000205
2001-03-12210220207218339,000218
2001-03-09203211203211182,000211
2001-03-0820120320120359,000203
2001-03-0720220220020141,000201
2001-03-0620020220020237,000202
2001-03-0520320420020144,000201
2001-03-0220520520020135,000201
2001-03-01208208199200121,000200
2001-02-28202206198205310,000205
2001-02-2720620720320665,000206
2001-02-2620320520120555,000205
2001-02-2319520219520241,000202
2001-02-2220020019719777,000197
2001-02-21205205198198106,000198
2001-02-2020620620320539,000205
2001-02-1920720720320357,000203
2001-02-1620120620120596,000205
2001-02-1520020520020153,000201
2001-02-1420020520020344,000203
2001-02-1320120619920053,000200
2001-02-0920020419919966,000199
2001-02-08202206198203130,000203
2001-02-07195211195207352,000207
2001-02-0619319719119589,000195
2001-02-0519119519119584,000195
2001-02-0219019118819056,000190
2001-02-0119019318818947,000189
2001-01-3118819318819374,000193
2001-01-3018819018818833,000188
2001-01-2918919018618727,000187
2001-01-2618718818618642,000186
2001-01-2519019018619042,000190
2001-01-2419019018618950,000189
2001-01-2318618818518833,000188
2001-01-2218918918518532,000185
2001-01-1918919018618839,000188
2001-01-18186190182190100,000190
2001-01-1718718718318740,000187
2001-01-1618718818318723,000187
2001-01-1518318818218716,000187
2001-01-1218318518118475,000184
2001-01-1118918918218546,000185
2001-01-1019119118719054,000190
2001-01-09185192185192218,000192
2001-01-0518718818518829,000188
2001-01-0419019518518541,000185

分割・併合履歴 : [1985-09-26]1株→1.05株