7244 市光工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 210 | 215 | 210 | 214 | 28,000 | 214 |
| 2002-12-27 | 215 | 217 | 212 | 217 | 47,000 | 217 |
| 2002-12-26 | 206 | 211 | 206 | 211 | 23,000 | 211 |
| 2002-12-25 | 204 | 204 | 201 | 204 | 103,000 | 204 |
| 2002-12-24 | 207 | 208 | 201 | 204 | 86,000 | 204 |
| 2002-12-20 | 209 | 211 | 207 | 208 | 55,000 | 208 |
| 2002-12-19 | 203 | 209 | 201 | 209 | 79,000 | 209 |
| 2002-12-18 | 210 | 210 | 204 | 205 | 194,000 | 205 |
| 2002-12-17 | 210 | 215 | 208 | 208 | 39,000 | 208 |
| 2002-12-16 | 210 | 211 | 205 | 209 | 66,000 | 209 |
| 2002-12-13 | 218 | 218 | 213 | 213 | 156,000 | 213 |
| 2002-12-12 | 221 | 224 | 215 | 216 | 50,000 | 216 |
| 2002-12-11 | 228 | 228 | 221 | 221 | 30,000 | 221 |
| 2002-12-10 | 219 | 230 | 218 | 228 | 49,000 | 228 |
| 2002-12-09 | 225 | 230 | 220 | 223 | 20,000 | 223 |
| 2002-12-06 | 227 | 227 | 222 | 225 | 110,000 | 225 |
| 2002-12-05 | 232 | 232 | 224 | 226 | 42,000 | 226 |
| 2002-12-04 | 226 | 229 | 225 | 229 | 31,000 | 229 |
| 2002-12-03 | 238 | 238 | 227 | 230 | 66,000 | 230 |
| 2002-12-02 | 228 | 237 | 228 | 234 | 79,000 | 234 |
| 2002-11-29 | 226 | 237 | 226 | 237 | 195,000 | 237 |
| 2002-11-28 | 224 | 231 | 224 | 231 | 223,000 | 231 |
| 2002-11-27 | 219 | 223 | 217 | 219 | 59,000 | 219 |
| 2002-11-26 | 224 | 227 | 217 | 218 | 36,000 | 218 |
| 2002-11-25 | 221 | 227 | 221 | 224 | 87,000 | 224 |
| 2002-11-22 | 216 | 223 | 216 | 222 | 72,000 | 222 |
| 2002-11-21 | 215 | 219 | 214 | 214 | 98,000 | 214 |
| 2002-11-20 | 205 | 214 | 205 | 214 | 42,000 | 214 |
| 2002-11-19 | 213 | 213 | 204 | 205 | 59,000 | 205 |
| 2002-11-18 | 216 | 216 | 203 | 214 | 83,000 | 214 |
| 2002-11-15 | 215 | 219 | 215 | 216 | 44,000 | 216 |
| 2002-11-14 | 212 | 218 | 212 | 215 | 82,000 | 215 |
| 2002-11-13 | 229 | 229 | 218 | 221 | 60,000 | 221 |
| 2002-11-12 | 214 | 232 | 213 | 231 | 83,000 | 231 |
| 2002-11-11 | 230 | 230 | 224 | 224 | 110,000 | 224 |
| 2002-11-08 | 235 | 236 | 232 | 232 | 55,000 | 232 |
| 2002-11-07 | 239 | 239 | 236 | 236 | 65,000 | 236 |
| 2002-11-06 | 245 | 245 | 240 | 240 | 207,000 | 240 |
| 2002-11-05 | 235 | 244 | 235 | 243 | 263,000 | 243 |
| 2002-11-01 | 229 | 230 | 224 | 230 | 49,000 | 230 |
| 2002-10-31 | 234 | 234 | 231 | 232 | 49,000 | 232 |
| 2002-10-30 | 237 | 238 | 233 | 234 | 129,000 | 234 |
| 2002-10-29 | 238 | 238 | 234 | 235 | 94,000 | 235 |
| 2002-10-28 | 239 | 239 | 233 | 238 | 80,000 | 238 |
| 2002-10-25 | 240 | 240 | 236 | 240 | 109,000 | 240 |
| 2002-10-24 | 237 | 240 | 233 | 240 | 173,000 | 240 |
| 2002-10-23 | 234 | 234 | 225 | 233 | 153,000 | 233 |
| 2002-10-22 | 243 | 243 | 232 | 234 | 190,000 | 234 |
| 2002-10-21 | 229 | 246 | 229 | 240 | 458,000 | 240 |
| 2002-10-18 | 233 | 234 | 230 | 232 | 101,000 | 232 |
| 2002-10-17 | 230 | 233 | 227 | 231 | 218,000 | 231 |
| 2002-10-16 | 234 | 235 | 228 | 229 | 190,000 | 229 |
| 2002-10-15 | 217 | 225 | 217 | 224 | 91,000 | 224 |
| 2002-10-11 | 217 | 222 | 216 | 221 | 142,000 | 221 |
| 2002-10-10 | 201 | 219 | 200 | 212 | 151,000 | 212 |
| 2002-10-09 | 228 | 228 | 215 | 216 | 87,000 | 216 |
| 2002-10-08 | 229 | 229 | 222 | 228 | 113,000 | 228 |
| 2002-10-07 | 235 | 235 | 220 | 230 | 183,000 | 230 |
| 2002-10-04 | 230 | 232 | 227 | 232 | 114,000 | 232 |
| 2002-10-03 | 228 | 232 | 226 | 232 | 144,000 | 232 |
| 2002-10-02 | 238 | 240 | 231 | 233 | 197,000 | 233 |
| 2002-10-01 | 225 | 237 | 223 | 235 | 584,000 | 235 |
| 2002-09-30 | 233 | 234 | 225 | 225 | 148,000 | 225 |
| 2002-09-27 | 237 | 238 | 232 | 236 | 125,000 | 236 |
| 2002-09-26 | 244 | 244 | 234 | 234 | 118,000 | 234 |
| 2002-09-25 | 233 | 243 | 233 | 237 | 180,000 | 237 |
| 2002-09-24 | 242 | 245 | 237 | 245 | 218,000 | 245 |
| 2002-09-20 | 235 | 245 | 235 | 244 | 386,000 | 244 |
| 2002-09-19 | 250 | 253 | 244 | 245 | 624,000 | 245 |
| 2002-09-18 | 238 | 250 | 237 | 250 | 1,100,000 | 250 |
| 2002-09-17 | 228 | 243 | 226 | 243 | 1,102,000 | 243 |
| 2002-09-13 | 227 | 227 | 221 | 225 | 376,000 | 225 |
| 2002-09-12 | 230 | 230 | 225 | 229 | 327,000 | 229 |
| 2002-09-11 | 225 | 232 | 222 | 230 | 906,000 | 230 |
| 2002-09-10 | 219 | 228 | 219 | 225 | 676,000 | 225 |
| 2002-09-09 | 211 | 217 | 211 | 217 | 103,000 | 217 |
| 2002-09-06 | 207 | 212 | 205 | 209 | 91,000 | 209 |
| 2002-09-05 | 208 | 218 | 205 | 215 | 159,000 | 215 |
| 2002-09-04 | 201 | 205 | 200 | 203 | 139,000 | 203 |
| 2002-09-03 | 217 | 217 | 207 | 207 | 127,000 | 207 |
| 2002-09-02 | 218 | 218 | 207 | 216 | 101,000 | 216 |
| 2002-08-30 | 215 | 219 | 213 | 219 | 70,000 | 219 |
| 2002-08-29 | 214 | 215 | 210 | 210 | 77,000 | 210 |
| 2002-08-28 | 219 | 220 | 215 | 215 | 95,000 | 215 |
| 2002-08-27 | 222 | 223 | 219 | 219 | 264,000 | 219 |
| 2002-08-26 | 215 | 226 | 215 | 222 | 553,000 | 222 |
| 2002-08-23 | 217 | 217 | 213 | 213 | 120,000 | 213 |
| 2002-08-22 | 205 | 213 | 205 | 209 | 95,000 | 209 |
| 2002-08-21 | 204 | 208 | 203 | 205 | 44,000 | 205 |
| 2002-08-20 | 214 | 214 | 204 | 204 | 83,000 | 204 |
| 2002-08-19 | 213 | 214 | 212 | 213 | 76,000 | 213 |
| 2002-08-16 | 208 | 214 | 208 | 212 | 138,000 | 212 |
| 2002-08-15 | 208 | 209 | 207 | 209 | 49,000 | 209 |
| 2002-08-14 | 207 | 208 | 206 | 208 | 27,000 | 208 |
| 2002-08-13 | 206 | 208 | 206 | 208 | 40,000 | 208 |
| 2002-08-12 | 208 | 209 | 206 | 208 | 35,000 | 208 |
| 2002-08-09 | 206 | 208 | 203 | 208 | 65,000 | 208 |
| 2002-08-08 | 203 | 207 | 202 | 207 | 51,000 | 207 |
| 2002-08-07 | 204 | 204 | 198 | 199 | 50,000 | 199 |
| 2002-08-06 | 203 | 205 | 201 | 202 | 70,000 | 202 |
| 2002-08-05 | 203 | 205 | 203 | 205 | 32,000 | 205 |
| 2002-08-02 | 201 | 205 | 201 | 203 | 57,000 | 203 |
| 2002-08-01 | 200 | 202 | 200 | 202 | 23,000 | 202 |
| 2002-07-31 | 203 | 204 | 201 | 201 | 63,000 | 201 |
| 2002-07-30 | 202 | 204 | 201 | 203 | 29,000 | 203 |
| 2002-07-29 | 201 | 201 | 199 | 200 | 53,000 | 200 |
| 2002-07-26 | 202 | 203 | 199 | 202 | 105,000 | 202 |
| 2002-07-25 | 202 | 204 | 202 | 202 | 28,000 | 202 |
| 2002-07-24 | 200 | 204 | 199 | 199 | 28,000 | 199 |
| 2002-07-23 | 199 | 201 | 198 | 198 | 29,000 | 198 |
| 2002-07-22 | 197 | 204 | 197 | 201 | 51,000 | 201 |
| 2002-07-19 | 201 | 207 | 201 | 202 | 61,000 | 202 |
| 2002-07-18 | 197 | 220 | 197 | 220 | 126,000 | 220 |
| 2002-07-17 | 199 | 203 | 196 | 200 | 59,000 | 200 |
| 2002-07-16 | 198 | 202 | 196 | 197 | 76,000 | 197 |
| 2002-07-15 | 198 | 201 | 198 | 198 | 58,000 | 198 |
| 2002-07-12 | 204 | 204 | 199 | 199 | 48,000 | 199 |
| 2002-07-11 | 200 | 201 | 198 | 199 | 51,000 | 199 |
| 2002-07-10 | 206 | 206 | 201 | 201 | 62,000 | 201 |
| 2002-07-09 | 202 | 203 | 200 | 203 | 58,000 | 203 |
| 2002-07-08 | 205 | 205 | 201 | 202 | 81,000 | 202 |
| 2002-07-05 | 201 | 203 | 201 | 203 | 66,000 | 203 |
| 2002-07-04 | 200 | 206 | 200 | 201 | 37,000 | 201 |
| 2002-07-03 | 196 | 206 | 196 | 205 | 48,000 | 205 |
| 2002-07-02 | 198 | 200 | 196 | 200 | 58,000 | 200 |
| 2002-07-01 | 203 | 205 | 198 | 199 | 52,000 | 199 |
| 2002-06-28 | 198 | 203 | 198 | 198 | 48,000 | 198 |
| 2002-06-27 | 198 | 200 | 197 | 199 | 39,000 | 199 |
| 2002-06-26 | 202 | 203 | 197 | 197 | 77,000 | 197 |
| 2002-06-25 | 201 | 203 | 200 | 203 | 51,000 | 203 |
| 2002-06-24 | 195 | 203 | 195 | 203 | 42,000 | 203 |
| 2002-06-21 | 200 | 201 | 196 | 197 | 43,000 | 197 |
| 2002-06-20 | 195 | 202 | 195 | 202 | 73,000 | 202 |
| 2002-06-19 | 201 | 203 | 199 | 199 | 72,000 | 199 |
| 2002-06-18 | 201 | 203 | 201 | 203 | 45,000 | 203 |
| 2002-06-17 | 204 | 208 | 197 | 198 | 73,000 | 198 |
| 2002-06-14 | 210 | 212 | 208 | 208 | 337,000 | 208 |
| 2002-06-13 | 204 | 220 | 204 | 214 | 534,000 | 214 |
| 2002-06-12 | 203 | 203 | 201 | 202 | 46,000 | 202 |
| 2002-06-11 | 202 | 205 | 201 | 204 | 28,000 | 204 |
| 2002-06-10 | 201 | 204 | 201 | 202 | 79,000 | 202 |
| 2002-06-07 | 205 | 205 | 201 | 201 | 59,000 | 201 |
| 2002-06-06 | 209 | 210 | 205 | 205 | 115,000 | 205 |
| 2002-06-05 | 203 | 208 | 202 | 205 | 107,000 | 205 |
| 2002-06-04 | 206 | 206 | 202 | 203 | 57,000 | 203 |
| 2002-06-03 | 208 | 209 | 206 | 207 | 30,000 | 207 |
| 2002-05-31 | 208 | 210 | 204 | 206 | 80,000 | 206 |
| 2002-05-30 | 207 | 209 | 205 | 208 | 66,000 | 208 |
| 2002-05-29 | 213 | 213 | 209 | 211 | 102,000 | 211 |
| 2002-05-28 | 217 | 217 | 213 | 214 | 112,000 | 214 |
| 2002-05-27 | 215 | 216 | 213 | 216 | 156,000 | 216 |
| 2002-05-24 | 215 | 217 | 209 | 216 | 272,000 | 216 |
| 2002-05-23 | 212 | 217 | 211 | 215 | 278,000 | 215 |
| 2002-05-22 | 208 | 212 | 207 | 211 | 99,000 | 211 |
| 2002-05-21 | 209 | 209 | 204 | 208 | 61,000 | 208 |
| 2002-05-20 | 205 | 209 | 205 | 205 | 65,000 | 205 |
| 2002-05-17 | 208 | 214 | 208 | 210 | 267,000 | 210 |
| 2002-05-16 | 195 | 202 | 195 | 202 | 46,000 | 202 |
| 2002-05-15 | 200 | 200 | 195 | 198 | 53,000 | 198 |
| 2002-05-14 | 201 | 201 | 195 | 195 | 37,000 | 195 |
| 2002-05-13 | 201 | 201 | 196 | 196 | 36,000 | 196 |
| 2002-05-10 | 203 | 203 | 197 | 197 | 72,000 | 197 |
| 2002-05-09 | 205 | 206 | 201 | 201 | 84,000 | 201 |
| 2002-05-08 | 202 | 206 | 202 | 203 | 77,000 | 203 |
| 2002-05-07 | 204 | 204 | 200 | 200 | 27,000 | 200 |
| 2002-05-02 | 210 | 210 | 204 | 204 | 83,000 | 204 |
| 2002-05-01 | 208 | 211 | 206 | 211 | 151,000 | 211 |
| 2002-04-30 | 204 | 212 | 202 | 205 | 180,000 | 205 |
| 2002-04-26 | 210 | 210 | 202 | 205 | 93,000 | 205 |
| 2002-04-25 | 215 | 215 | 209 | 212 | 200,000 | 212 |
| 2002-04-24 | 203 | 215 | 202 | 211 | 436,000 | 211 |
| 2002-04-23 | 196 | 205 | 195 | 204 | 272,000 | 204 |
| 2002-04-22 | 186 | 196 | 186 | 195 | 146,000 | 195 |
| 2002-04-19 | 186 | 190 | 184 | 187 | 84,000 | 187 |
| 2002-04-18 | 185 | 189 | 184 | 184 | 88,000 | 184 |
| 2002-04-17 | 187 | 188 | 185 | 185 | 65,000 | 185 |
| 2002-04-16 | 188 | 189 | 184 | 189 | 50,000 | 189 |
| 2002-04-15 | 185 | 189 | 185 | 189 | 45,000 | 189 |
| 2002-04-12 | 192 | 192 | 185 | 187 | 31,000 | 187 |
| 2002-04-11 | 194 | 194 | 188 | 188 | 19,000 | 188 |
| 2002-04-10 | 190 | 195 | 189 | 194 | 32,000 | 194 |
| 2002-04-09 | 195 | 195 | 191 | 191 | 31,000 | 191 |
| 2002-04-08 | 194 | 194 | 191 | 191 | 20,000 | 191 |
| 2002-04-05 | 193 | 194 | 191 | 193 | 63,000 | 193 |
| 2002-04-04 | 186 | 193 | 186 | 193 | 36,000 | 193 |
| 2002-04-03 | 181 | 186 | 181 | 186 | 31,000 | 186 |
| 2002-04-02 | 182 | 187 | 182 | 182 | 30,000 | 182 |
| 2002-04-01 | 192 | 192 | 182 | 182 | 34,000 | 182 |
| 2002-03-29 | 194 | 196 | 188 | 188 | 40,000 | 188 |
| 2002-03-28 | 200 | 200 | 195 | 195 | 25,000 | 195 |
| 2002-03-27 | 193 | 200 | 193 | 200 | 23,000 | 200 |
| 2002-03-26 | 199 | 199 | 193 | 193 | 30,000 | 193 |
| 2002-03-25 | 200 | 200 | 197 | 200 | 30,000 | 200 |
| 2002-03-22 | 201 | 201 | 198 | 199 | 50,000 | 199 |
| 2002-03-20 | 201 | 201 | 197 | 200 | 43,000 | 200 |
| 2002-03-19 | 200 | 201 | 198 | 200 | 90,000 | 200 |
| 2002-03-18 | 196 | 201 | 196 | 197 | 53,000 | 197 |
| 2002-03-15 | 194 | 195 | 194 | 194 | 37,000 | 194 |
| 2002-03-14 | 200 | 200 | 194 | 195 | 35,000 | 195 |
| 2002-03-13 | 197 | 202 | 197 | 197 | 82,000 | 197 |
| 2002-03-12 | 198 | 199 | 197 | 197 | 16,000 | 197 |
| 2002-03-11 | 194 | 198 | 194 | 198 | 52,000 | 198 |
| 2002-03-08 | 193 | 197 | 192 | 193 | 205,000 | 193 |
| 2002-03-07 | 192 | 197 | 192 | 196 | 33,000 | 196 |
| 2002-03-06 | 193 | 195 | 191 | 194 | 33,000 | 194 |
| 2002-03-05 | 198 | 200 | 192 | 195 | 56,000 | 195 |
| 2002-03-04 | 196 | 200 | 195 | 200 | 51,000 | 200 |
| 2002-03-01 | 191 | 196 | 190 | 195 | 55,000 | 195 |
| 2002-02-28 | 193 | 194 | 191 | 194 | 77,000 | 194 |
| 2002-02-27 | 180 | 193 | 180 | 193 | 56,000 | 193 |
| 2002-02-26 | 178 | 178 | 177 | 178 | 38,000 | 178 |
| 2002-02-25 | 179 | 179 | 178 | 179 | 19,000 | 179 |
| 2002-02-22 | 180 | 180 | 175 | 179 | 53,000 | 179 |
| 2002-02-21 | 177 | 180 | 176 | 180 | 42,000 | 180 |
| 2002-02-20 | 176 | 179 | 176 | 178 | 22,000 | 178 |
| 2002-02-19 | 177 | 180 | 177 | 180 | 36,000 | 180 |
| 2002-02-18 | 176 | 182 | 176 | 180 | 68,000 | 180 |
| 2002-02-15 | 180 | 183 | 179 | 183 | 34,000 | 183 |
| 2002-02-14 | 177 | 182 | 177 | 179 | 111,000 | 179 |
| 2002-02-13 | 168 | 176 | 168 | 174 | 76,000 | 174 |
| 2002-02-12 | 170 | 170 | 166 | 168 | 53,000 | 168 |
| 2002-02-08 | 162 | 164 | 161 | 162 | 216,000 | 162 |
| 2002-02-07 | 165 | 166 | 163 | 163 | 90,000 | 163 |
| 2002-02-06 | 169 | 169 | 166 | 166 | 49,000 | 166 |
| 2002-02-05 | 170 | 171 | 166 | 169 | 77,000 | 169 |
| 2002-02-04 | 172 | 172 | 170 | 170 | 24,000 | 170 |
| 2002-02-01 | 174 | 175 | 171 | 171 | 46,000 | 171 |
| 2002-01-31 | 175 | 175 | 173 | 173 | 50,000 | 173 |
| 2002-01-30 | 175 | 177 | 174 | 175 | 36,000 | 175 |
| 2002-01-29 | 178 | 179 | 178 | 179 | 8,000 | 179 |
| 2002-01-28 | 175 | 178 | 175 | 177 | 16,000 | 177 |
| 2002-01-25 | 180 | 180 | 173 | 174 | 46,000 | 174 |
| 2002-01-24 | 179 | 179 | 178 | 179 | 13,000 | 179 |
| 2002-01-23 | 180 | 184 | 177 | 178 | 32,000 | 178 |
| 2002-01-22 | 181 | 183 | 180 | 181 | 34,000 | 181 |
| 2002-01-21 | 181 | 181 | 179 | 180 | 45,000 | 180 |
| 2002-01-18 | 178 | 182 | 173 | 182 | 32,000 | 182 |
| 2002-01-17 | 175 | 178 | 173 | 178 | 19,000 | 178 |
| 2002-01-16 | 175 | 175 | 172 | 175 | 38,000 | 175 |
| 2002-01-15 | 176 | 180 | 175 | 175 | 39,000 | 175 |
| 2002-01-11 | 180 | 182 | 176 | 181 | 81,000 | 181 |
| 2002-01-10 | 180 | 183 | 180 | 180 | 21,000 | 180 |
| 2002-01-09 | 180 | 181 | 179 | 181 | 37,000 | 181 |
| 2002-01-08 | 185 | 185 | 182 | 184 | 44,000 | 184 |
| 2002-01-07 | 185 | 185 | 182 | 185 | 12,000 | 185 |
| 2002-01-04 | 184 | 185 | 182 | 185 | 11,000 | 185 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
