7244 市光工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 216 | 218 | 216 | 217 | 32,000 | 217 |
| 2003-12-29 | 216 | 218 | 215 | 216 | 44,000 | 216 |
| 2003-12-26 | 216 | 216 | 213 | 215 | 40,000 | 215 |
| 2003-12-25 | 208 | 212 | 208 | 209 | 43,000 | 209 |
| 2003-12-24 | 211 | 213 | 208 | 210 | 87,000 | 210 |
| 2003-12-22 | 211 | 214 | 211 | 212 | 83,000 | 212 |
| 2003-12-19 | 213 | 214 | 213 | 214 | 46,000 | 214 |
| 2003-12-18 | 211 | 212 | 210 | 211 | 80,000 | 211 |
| 2003-12-17 | 219 | 219 | 214 | 214 | 72,000 | 214 |
| 2003-12-16 | 216 | 219 | 216 | 216 | 51,000 | 216 |
| 2003-12-15 | 222 | 224 | 221 | 221 | 67,000 | 221 |
| 2003-12-12 | 220 | 222 | 218 | 219 | 182,000 | 219 |
| 2003-12-11 | 224 | 224 | 220 | 221 | 28,000 | 221 |
| 2003-12-10 | 224 | 225 | 221 | 222 | 43,000 | 222 |
| 2003-12-09 | 222 | 224 | 222 | 224 | 50,000 | 224 |
| 2003-12-08 | 227 | 227 | 223 | 223 | 63,000 | 223 |
| 2003-12-05 | 222 | 224 | 222 | 223 | 65,000 | 223 |
| 2003-12-04 | 222 | 224 | 222 | 224 | 91,000 | 224 |
| 2003-12-03 | 222 | 224 | 222 | 223 | 24,000 | 223 |
| 2003-12-02 | 223 | 225 | 223 | 224 | 44,000 | 224 |
| 2003-12-01 | 222 | 223 | 220 | 223 | 81,000 | 223 |
| 2003-11-28 | 222 | 228 | 220 | 226 | 141,000 | 226 |
| 2003-11-27 | 221 | 222 | 218 | 220 | 71,000 | 220 |
| 2003-11-26 | 217 | 223 | 217 | 223 | 92,000 | 223 |
| 2003-11-25 | 222 | 225 | 216 | 217 | 115,000 | 217 |
| 2003-11-21 | 216 | 225 | 213 | 220 | 126,000 | 220 |
| 2003-11-20 | 210 | 218 | 204 | 217 | 351,000 | 217 |
| 2003-11-19 | 243 | 244 | 192 | 206 | 604,000 | 206 |
| 2003-11-18 | 227 | 245 | 227 | 245 | 141,000 | 245 |
| 2003-11-17 | 243 | 245 | 236 | 239 | 72,000 | 239 |
| 2003-11-14 | 252 | 252 | 243 | 243 | 52,000 | 243 |
| 2003-11-13 | 254 | 254 | 251 | 252 | 41,000 | 252 |
| 2003-11-12 | 256 | 258 | 250 | 254 | 64,000 | 254 |
| 2003-11-11 | 261 | 261 | 252 | 255 | 66,000 | 255 |
| 2003-11-10 | 266 | 266 | 261 | 261 | 10,000 | 261 |
| 2003-11-07 | 262 | 264 | 262 | 264 | 34,000 | 264 |
| 2003-11-06 | 265 | 270 | 263 | 263 | 50,000 | 263 |
| 2003-11-05 | 269 | 269 | 263 | 267 | 48,000 | 267 |
| 2003-11-04 | 270 | 272 | 267 | 270 | 49,000 | 270 |
| 2003-10-31 | 266 | 271 | 262 | 266 | 137,000 | 266 |
| 2003-10-30 | 262 | 266 | 262 | 264 | 61,000 | 264 |
| 2003-10-29 | 262 | 265 | 260 | 263 | 49,000 | 263 |
| 2003-10-28 | 260 | 264 | 260 | 261 | 85,000 | 261 |
| 2003-10-27 | 261 | 262 | 260 | 260 | 39,000 | 260 |
| 2003-10-24 | 264 | 265 | 258 | 260 | 115,000 | 260 |
| 2003-10-23 | 272 | 272 | 257 | 257 | 372,000 | 257 |
| 2003-10-22 | 260 | 284 | 260 | 277 | 966,000 | 277 |
| 2003-10-21 | 263 | 266 | 260 | 262 | 155,000 | 262 |
| 2003-10-20 | 256 | 261 | 256 | 258 | 97,000 | 258 |
| 2003-10-17 | 259 | 260 | 257 | 258 | 64,000 | 258 |
| 2003-10-16 | 258 | 259 | 255 | 258 | 95,000 | 258 |
| 2003-10-15 | 259 | 259 | 256 | 258 | 88,000 | 258 |
| 2003-10-14 | 258 | 260 | 256 | 258 | 58,000 | 258 |
| 2003-10-10 | 258 | 262 | 257 | 258 | 117,000 | 258 |
| 2003-10-09 | 261 | 261 | 257 | 258 | 58,000 | 258 |
| 2003-10-08 | 261 | 263 | 255 | 259 | 401,000 | 259 |
| 2003-10-07 | 259 | 260 | 258 | 260 | 62,000 | 260 |
| 2003-10-06 | 259 | 263 | 259 | 259 | 120,000 | 259 |
| 2003-10-03 | 258 | 260 | 256 | 258 | 55,000 | 258 |
| 2003-10-02 | 258 | 260 | 253 | 260 | 147,000 | 260 |
| 2003-10-01 | 255 | 258 | 255 | 257 | 66,000 | 257 |
| 2003-09-30 | 255 | 256 | 251 | 254 | 50,000 | 254 |
| 2003-09-29 | 255 | 264 | 253 | 255 | 83,000 | 255 |
| 2003-09-26 | 254 | 260 | 249 | 253 | 258,000 | 253 |
| 2003-09-25 | 259 | 259 | 253 | 255 | 82,000 | 255 |
| 2003-09-24 | 260 | 265 | 260 | 263 | 364,000 | 263 |
| 2003-09-22 | 260 | 261 | 257 | 260 | 149,000 | 260 |
| 2003-09-19 | 262 | 263 | 260 | 260 | 128,000 | 260 |
| 2003-09-18 | 260 | 261 | 256 | 261 | 66,000 | 261 |
| 2003-09-17 | 261 | 262 | 255 | 258 | 103,000 | 258 |
| 2003-09-16 | 257 | 261 | 255 | 257 | 161,000 | 257 |
| 2003-09-12 | 258 | 258 | 254 | 255 | 190,000 | 255 |
| 2003-09-11 | 254 | 254 | 251 | 253 | 69,000 | 253 |
| 2003-09-10 | 255 | 257 | 252 | 253 | 63,000 | 253 |
| 2003-09-09 | 253 | 256 | 253 | 255 | 31,000 | 255 |
| 2003-09-08 | 257 | 257 | 252 | 253 | 54,000 | 253 |
| 2003-09-05 | 259 | 259 | 252 | 252 | 54,000 | 252 |
| 2003-09-04 | 257 | 259 | 255 | 256 | 79,000 | 256 |
| 2003-09-03 | 257 | 257 | 252 | 254 | 105,000 | 254 |
| 2003-09-02 | 260 | 260 | 254 | 254 | 171,000 | 254 |
| 2003-09-01 | 258 | 259 | 254 | 257 | 62,000 | 257 |
| 2003-08-29 | 254 | 262 | 253 | 253 | 220,000 | 253 |
| 2003-08-28 | 255 | 256 | 250 | 250 | 71,000 | 250 |
| 2003-08-27 | 257 | 258 | 255 | 255 | 119,000 | 255 |
| 2003-08-26 | 253 | 257 | 253 | 255 | 131,000 | 255 |
| 2003-08-25 | 251 | 258 | 251 | 253 | 103,000 | 253 |
| 2003-08-22 | 255 | 258 | 254 | 255 | 86,000 | 255 |
| 2003-08-21 | 260 | 260 | 255 | 259 | 121,000 | 259 |
| 2003-08-20 | 259 | 259 | 255 | 257 | 110,000 | 257 |
| 2003-08-19 | 257 | 260 | 256 | 256 | 205,000 | 256 |
| 2003-08-18 | 251 | 253 | 250 | 251 | 56,000 | 251 |
| 2003-08-15 | 250 | 253 | 249 | 250 | 132,000 | 250 |
| 2003-08-14 | 250 | 251 | 245 | 250 | 82,000 | 250 |
| 2003-08-13 | 246 | 249 | 246 | 246 | 38,000 | 246 |
| 2003-08-12 | 245 | 248 | 244 | 244 | 63,000 | 244 |
| 2003-08-11 | 244 | 249 | 244 | 244 | 60,000 | 244 |
| 2003-08-08 | 248 | 249 | 241 | 241 | 144,000 | 241 |
| 2003-08-07 | 253 | 253 | 248 | 248 | 135,000 | 248 |
| 2003-08-06 | 249 | 253 | 248 | 249 | 162,000 | 249 |
| 2003-08-05 | 249 | 250 | 247 | 248 | 116,000 | 248 |
| 2003-08-04 | 247 | 249 | 245 | 247 | 136,000 | 247 |
| 2003-08-01 | 247 | 247 | 244 | 245 | 128,000 | 245 |
| 2003-07-31 | 242 | 243 | 238 | 238 | 81,000 | 238 |
| 2003-07-30 | 243 | 245 | 240 | 244 | 78,000 | 244 |
| 2003-07-29 | 245 | 247 | 244 | 245 | 120,000 | 245 |
| 2003-07-28 | 248 | 248 | 242 | 243 | 114,000 | 243 |
| 2003-07-25 | 239 | 247 | 236 | 243 | 151,000 | 243 |
| 2003-07-24 | 240 | 242 | 239 | 240 | 65,000 | 240 |
| 2003-07-23 | 237 | 239 | 235 | 239 | 54,000 | 239 |
| 2003-07-22 | 235 | 236 | 234 | 234 | 65,000 | 234 |
| 2003-07-18 | 236 | 236 | 230 | 235 | 128,000 | 235 |
| 2003-07-17 | 242 | 242 | 236 | 240 | 150,000 | 240 |
| 2003-07-16 | 247 | 247 | 241 | 241 | 110,000 | 241 |
| 2003-07-15 | 255 | 256 | 249 | 249 | 171,000 | 249 |
| 2003-07-14 | 247 | 255 | 247 | 250 | 161,000 | 250 |
| 2003-07-11 | 250 | 250 | 245 | 247 | 105,000 | 247 |
| 2003-07-10 | 246 | 252 | 245 | 248 | 217,000 | 248 |
| 2003-07-09 | 242 | 245 | 240 | 244 | 121,000 | 244 |
| 2003-07-08 | 250 | 251 | 243 | 245 | 188,000 | 245 |
| 2003-07-07 | 244 | 252 | 244 | 249 | 248,000 | 249 |
| 2003-07-04 | 244 | 250 | 244 | 248 | 157,000 | 248 |
| 2003-07-03 | 255 | 256 | 247 | 249 | 243,000 | 249 |
| 2003-07-02 | 260 | 261 | 250 | 252 | 386,000 | 252 |
| 2003-07-01 | 249 | 258 | 247 | 255 | 732,000 | 255 |
| 2003-06-30 | 239 | 244 | 239 | 242 | 160,000 | 242 |
| 2003-06-27 | 238 | 242 | 237 | 237 | 245,000 | 237 |
| 2003-06-26 | 236 | 237 | 233 | 236 | 160,000 | 236 |
| 2003-06-25 | 237 | 238 | 234 | 236 | 166,000 | 236 |
| 2003-06-24 | 238 | 241 | 236 | 236 | 180,000 | 236 |
| 2003-06-23 | 240 | 244 | 238 | 241 | 139,000 | 241 |
| 2003-06-20 | 238 | 240 | 235 | 237 | 247,000 | 237 |
| 2003-06-19 | 241 | 244 | 236 | 241 | 338,000 | 241 |
| 2003-06-18 | 234 | 246 | 233 | 240 | 359,000 | 240 |
| 2003-06-17 | 238 | 242 | 232 | 233 | 467,000 | 233 |
| 2003-06-16 | 255 | 255 | 235 | 235 | 547,000 | 235 |
| 2003-06-13 | 264 | 269 | 252 | 253 | 1,534,000 | 253 |
| 2003-06-12 | 235 | 246 | 235 | 244 | 319,000 | 244 |
| 2003-06-11 | 233 | 234 | 232 | 233 | 106,000 | 233 |
| 2003-06-10 | 231 | 233 | 231 | 232 | 40,000 | 232 |
| 2003-06-09 | 235 | 235 | 231 | 234 | 136,000 | 234 |
| 2003-06-06 | 235 | 235 | 232 | 234 | 92,000 | 234 |
| 2003-06-05 | 232 | 235 | 231 | 233 | 137,000 | 233 |
| 2003-06-04 | 235 | 235 | 231 | 231 | 53,000 | 231 |
| 2003-06-03 | 232 | 236 | 230 | 235 | 81,000 | 235 |
| 2003-06-02 | 233 | 235 | 231 | 231 | 49,000 | 231 |
| 2003-05-30 | 235 | 237 | 232 | 233 | 113,000 | 233 |
| 2003-05-29 | 235 | 237 | 234 | 237 | 58,000 | 237 |
| 2003-05-28 | 232 | 236 | 232 | 233 | 74,000 | 233 |
| 2003-05-27 | 232 | 235 | 229 | 230 | 200,000 | 230 |
| 2003-05-26 | 230 | 230 | 226 | 228 | 123,000 | 228 |
| 2003-05-23 | 240 | 240 | 233 | 236 | 110,000 | 236 |
| 2003-05-22 | 238 | 240 | 236 | 240 | 134,000 | 240 |
| 2003-05-21 | 236 | 247 | 234 | 243 | 482,000 | 243 |
| 2003-05-20 | 231 | 238 | 226 | 237 | 127,000 | 237 |
| 2003-05-19 | 234 | 235 | 232 | 233 | 52,000 | 233 |
| 2003-05-16 | 236 | 239 | 234 | 236 | 87,000 | 236 |
| 2003-05-15 | 243 | 243 | 235 | 236 | 159,000 | 236 |
| 2003-05-14 | 235 | 243 | 235 | 239 | 532,000 | 239 |
| 2003-05-13 | 231 | 233 | 230 | 231 | 61,000 | 231 |
| 2003-05-12 | 229 | 230 | 227 | 228 | 127,000 | 228 |
| 2003-05-09 | 225 | 229 | 225 | 229 | 57,000 | 229 |
| 2003-05-08 | 228 | 228 | 225 | 225 | 62,000 | 225 |
| 2003-05-07 | 226 | 228 | 224 | 227 | 78,000 | 227 |
| 2003-05-06 | 227 | 227 | 224 | 225 | 40,000 | 225 |
| 2003-05-02 | 225 | 225 | 219 | 221 | 41,000 | 221 |
| 2003-05-01 | 224 | 226 | 223 | 225 | 72,000 | 225 |
| 2003-04-30 | 221 | 223 | 219 | 222 | 52,000 | 222 |
| 2003-04-28 | 222 | 222 | 217 | 218 | 118,000 | 218 |
| 2003-04-25 | 223 | 226 | 220 | 222 | 105,000 | 222 |
| 2003-04-24 | 225 | 228 | 225 | 226 | 60,000 | 226 |
| 2003-04-23 | 228 | 228 | 225 | 227 | 55,000 | 227 |
| 2003-04-22 | 227 | 228 | 225 | 226 | 62,000 | 226 |
| 2003-04-21 | 225 | 227 | 224 | 227 | 95,000 | 227 |
| 2003-04-18 | 224 | 225 | 223 | 225 | 67,000 | 225 |
| 2003-04-17 | 220 | 222 | 218 | 222 | 65,000 | 222 |
| 2003-04-16 | 220 | 220 | 216 | 217 | 98,000 | 217 |
| 2003-04-15 | 217 | 220 | 215 | 217 | 149,000 | 217 |
| 2003-04-14 | 219 | 219 | 215 | 215 | 37,000 | 215 |
| 2003-04-11 | 217 | 218 | 216 | 218 | 47,000 | 218 |
| 2003-04-10 | 217 | 217 | 214 | 216 | 58,000 | 216 |
| 2003-04-09 | 214 | 220 | 214 | 217 | 77,000 | 217 |
| 2003-04-08 | 217 | 218 | 214 | 215 | 31,000 | 215 |
| 2003-04-07 | 218 | 219 | 216 | 216 | 30,000 | 216 |
| 2003-04-04 | 217 | 220 | 217 | 219 | 37,000 | 219 |
| 2003-04-03 | 221 | 222 | 215 | 216 | 33,000 | 216 |
| 2003-04-02 | 214 | 220 | 212 | 220 | 35,000 | 220 |
| 2003-04-01 | 213 | 214 | 212 | 212 | 37,000 | 212 |
| 2003-03-31 | 221 | 223 | 214 | 215 | 62,000 | 215 |
| 2003-03-28 | 224 | 224 | 221 | 223 | 78,000 | 223 |
| 2003-03-27 | 224 | 224 | 220 | 223 | 44,000 | 223 |
| 2003-03-26 | 219 | 223 | 218 | 223 | 61,000 | 223 |
| 2003-03-25 | 218 | 223 | 218 | 223 | 61,000 | 223 |
| 2003-03-24 | 218 | 223 | 218 | 223 | 127,000 | 223 |
| 2003-03-20 | 216 | 218 | 215 | 218 | 105,000 | 218 |
| 2003-03-19 | 221 | 221 | 215 | 215 | 67,000 | 215 |
| 2003-03-18 | 221 | 221 | 220 | 221 | 40,000 | 221 |
| 2003-03-17 | 222 | 222 | 218 | 219 | 45,000 | 219 |
| 2003-03-14 | 221 | 222 | 216 | 221 | 227,000 | 221 |
| 2003-03-13 | 214 | 216 | 213 | 216 | 40,000 | 216 |
| 2003-03-12 | 216 | 216 | 212 | 214 | 50,000 | 214 |
| 2003-03-11 | 211 | 215 | 209 | 211 | 96,000 | 211 |
| 2003-03-10 | 215 | 217 | 213 | 214 | 63,000 | 214 |
| 2003-03-07 | 225 | 226 | 218 | 218 | 89,000 | 218 |
| 2003-03-06 | 230 | 230 | 223 | 224 | 56,000 | 224 |
| 2003-03-05 | 232 | 232 | 228 | 231 | 48,000 | 231 |
| 2003-03-04 | 228 | 232 | 228 | 231 | 62,000 | 231 |
| 2003-03-03 | 222 | 230 | 222 | 228 | 82,000 | 228 |
| 2003-02-28 | 224 | 225 | 220 | 221 | 62,000 | 221 |
| 2003-02-27 | 223 | 225 | 223 | 224 | 56,000 | 224 |
| 2003-02-26 | 220 | 224 | 220 | 223 | 45,000 | 223 |
| 2003-02-25 | 227 | 228 | 222 | 222 | 101,000 | 222 |
| 2003-02-24 | 230 | 231 | 229 | 229 | 53,000 | 229 |
| 2003-02-21 | 229 | 230 | 228 | 230 | 79,000 | 230 |
| 2003-02-20 | 231 | 233 | 228 | 232 | 76,000 | 232 |
| 2003-02-19 | 235 | 237 | 234 | 234 | 43,000 | 234 |
| 2003-02-18 | 237 | 238 | 234 | 236 | 97,000 | 236 |
| 2003-02-17 | 235 | 238 | 235 | 235 | 149,000 | 235 |
| 2003-02-14 | 233 | 236 | 233 | 234 | 184,000 | 234 |
| 2003-02-13 | 240 | 241 | 230 | 233 | 515,000 | 233 |
| 2003-02-12 | 222 | 226 | 222 | 225 | 163,000 | 225 |
| 2003-02-10 | 222 | 225 | 220 | 222 | 167,000 | 222 |
| 2003-02-07 | 218 | 222 | 217 | 220 | 203,000 | 220 |
| 2003-02-06 | 218 | 218 | 213 | 214 | 103,000 | 214 |
| 2003-02-05 | 214 | 218 | 206 | 213 | 164,000 | 213 |
| 2003-02-04 | 215 | 217 | 211 | 211 | 124,000 | 211 |
| 2003-02-03 | 208 | 211 | 206 | 208 | 152,000 | 208 |
| 2003-01-31 | 210 | 212 | 206 | 206 | 96,000 | 206 |
| 2003-01-30 | 211 | 211 | 205 | 206 | 139,000 | 206 |
| 2003-01-29 | 216 | 217 | 211 | 211 | 72,000 | 211 |
| 2003-01-28 | 220 | 220 | 216 | 218 | 66,000 | 218 |
| 2003-01-27 | 220 | 222 | 219 | 219 | 46,000 | 219 |
| 2003-01-24 | 222 | 224 | 220 | 224 | 49,000 | 224 |
| 2003-01-23 | 221 | 224 | 220 | 223 | 54,000 | 223 |
| 2003-01-22 | 222 | 223 | 220 | 223 | 68,000 | 223 |
| 2003-01-21 | 225 | 226 | 222 | 222 | 56,000 | 222 |
| 2003-01-20 | 222 | 225 | 218 | 225 | 71,000 | 225 |
| 2003-01-17 | 219 | 222 | 217 | 220 | 42,000 | 220 |
| 2003-01-16 | 216 | 220 | 216 | 220 | 36,000 | 220 |
| 2003-01-15 | 219 | 221 | 213 | 221 | 52,000 | 221 |
| 2003-01-14 | 212 | 216 | 212 | 214 | 11,000 | 214 |
| 2003-01-10 | 210 | 214 | 210 | 212 | 43,000 | 212 |
| 2003-01-09 | 210 | 214 | 210 | 214 | 15,000 | 214 |
| 2003-01-08 | 216 | 216 | 211 | 214 | 15,000 | 214 |
| 2003-01-07 | 217 | 219 | 213 | 215 | 41,000 | 215 |
| 2003-01-06 | 216 | 217 | 212 | 216 | 25,000 | 216 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
