7244 市光工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 250 | 251 | 249 | 251 | 56,000 | 251 |
| 2004-12-29 | 252 | 253 | 248 | 249 | 204,000 | 249 |
| 2004-12-28 | 254 | 254 | 249 | 250 | 120,000 | 250 |
| 2004-12-27 | 256 | 256 | 252 | 253 | 203,000 | 253 |
| 2004-12-24 | 254 | 256 | 253 | 254 | 251,000 | 254 |
| 2004-12-22 | 246 | 258 | 246 | 251 | 453,000 | 251 |
| 2004-12-21 | 242 | 243 | 240 | 241 | 87,000 | 241 |
| 2004-12-20 | 241 | 243 | 240 | 241 | 99,000 | 241 |
| 2004-12-17 | 237 | 240 | 236 | 240 | 264,000 | 240 |
| 2004-12-16 | 239 | 239 | 233 | 234 | 129,000 | 234 |
| 2004-12-15 | 240 | 240 | 238 | 238 | 75,000 | 238 |
| 2004-12-14 | 239 | 242 | 238 | 240 | 80,000 | 240 |
| 2004-12-13 | 237 | 239 | 237 | 238 | 76,000 | 238 |
| 2004-12-10 | 238 | 242 | 237 | 237 | 165,000 | 237 |
| 2004-12-09 | 243 | 243 | 238 | 238 | 51,000 | 238 |
| 2004-12-08 | 243 | 243 | 241 | 243 | 68,000 | 243 |
| 2004-12-07 | 241 | 243 | 239 | 240 | 166,000 | 240 |
| 2004-12-06 | 240 | 242 | 239 | 241 | 78,000 | 241 |
| 2004-12-03 | 243 | 244 | 239 | 239 | 74,000 | 239 |
| 2004-12-02 | 242 | 242 | 240 | 242 | 122,000 | 242 |
| 2004-12-01 | 240 | 243 | 239 | 242 | 113,000 | 242 |
| 2004-11-30 | 243 | 243 | 240 | 242 | 69,000 | 242 |
| 2004-11-29 | 236 | 240 | 235 | 239 | 141,000 | 239 |
| 2004-11-26 | 238 | 239 | 236 | 237 | 62,000 | 237 |
| 2004-11-25 | 240 | 241 | 238 | 239 | 131,000 | 239 |
| 2004-11-24 | 243 | 244 | 242 | 242 | 58,000 | 242 |
| 2004-11-22 | 249 | 250 | 241 | 242 | 127,000 | 242 |
| 2004-11-19 | 253 | 254 | 249 | 252 | 382,000 | 252 |
| 2004-11-18 | 255 | 255 | 251 | 252 | 200,000 | 252 |
| 2004-11-17 | 255 | 255 | 250 | 250 | 267,000 | 250 |
| 2004-11-16 | 251 | 252 | 250 | 250 | 57,000 | 250 |
| 2004-11-15 | 251 | 252 | 250 | 252 | 60,000 | 252 |
| 2004-11-12 | 253 | 253 | 249 | 250 | 59,000 | 250 |
| 2004-11-11 | 252 | 253 | 251 | 252 | 44,000 | 252 |
| 2004-11-10 | 253 | 253 | 250 | 251 | 29,000 | 251 |
| 2004-11-09 | 254 | 254 | 251 | 252 | 32,000 | 252 |
| 2004-11-08 | 255 | 255 | 251 | 251 | 44,000 | 251 |
| 2004-11-05 | 250 | 253 | 248 | 251 | 82,000 | 251 |
| 2004-11-04 | 248 | 249 | 246 | 246 | 64,000 | 246 |
| 2004-11-02 | 247 | 247 | 243 | 244 | 124,000 | 244 |
| 2004-11-01 | 246 | 246 | 243 | 244 | 74,000 | 244 |
| 2004-10-29 | 248 | 248 | 243 | 243 | 75,000 | 243 |
| 2004-10-28 | 249 | 249 | 245 | 247 | 113,000 | 247 |
| 2004-10-27 | 249 | 249 | 247 | 248 | 42,000 | 248 |
| 2004-10-26 | 247 | 252 | 247 | 248 | 38,000 | 248 |
| 2004-10-25 | 253 | 253 | 247 | 249 | 101,000 | 249 |
| 2004-10-22 | 251 | 255 | 247 | 254 | 182,000 | 254 |
| 2004-10-21 | 250 | 251 | 247 | 247 | 78,000 | 247 |
| 2004-10-20 | 251 | 251 | 246 | 249 | 121,000 | 249 |
| 2004-10-19 | 251 | 252 | 249 | 252 | 128,000 | 252 |
| 2004-10-18 | 253 | 253 | 250 | 251 | 75,000 | 251 |
| 2004-10-15 | 251 | 253 | 248 | 250 | 102,000 | 250 |
| 2004-10-14 | 257 | 257 | 251 | 251 | 104,000 | 251 |
| 2004-10-13 | 260 | 260 | 254 | 257 | 151,000 | 257 |
| 2004-10-12 | 264 | 264 | 260 | 260 | 133,000 | 260 |
| 2004-10-08 | 262 | 265 | 261 | 264 | 109,000 | 264 |
| 2004-10-07 | 267 | 267 | 260 | 265 | 194,000 | 265 |
| 2004-10-06 | 258 | 270 | 256 | 266 | 290,000 | 266 |
| 2004-10-05 | 260 | 261 | 254 | 256 | 368,000 | 256 |
| 2004-10-04 | 255 | 260 | 255 | 257 | 174,000 | 257 |
| 2004-10-01 | 259 | 259 | 255 | 255 | 92,000 | 255 |
| 2004-09-30 | 257 | 259 | 256 | 256 | 68,000 | 256 |
| 2004-09-29 | 260 | 260 | 256 | 257 | 67,000 | 257 |
| 2004-09-28 | 263 | 263 | 258 | 259 | 70,000 | 259 |
| 2004-09-27 | 265 | 268 | 262 | 263 | 16,000 | 263 |
| 2004-09-24 | 268 | 269 | 265 | 267 | 71,000 | 267 |
| 2004-09-22 | 268 | 271 | 268 | 269 | 78,000 | 269 |
| 2004-09-21 | 267 | 270 | 266 | 267 | 51,000 | 267 |
| 2004-09-17 | 271 | 271 | 263 | 263 | 322,000 | 263 |
| 2004-09-16 | 273 | 273 | 269 | 270 | 98,000 | 270 |
| 2004-09-15 | 277 | 277 | 274 | 274 | 42,000 | 274 |
| 2004-09-14 | 276 | 277 | 274 | 275 | 36,000 | 275 |
| 2004-09-13 | 274 | 275 | 272 | 273 | 47,000 | 273 |
| 2004-09-10 | 273 | 274 | 272 | 272 | 148,000 | 272 |
| 2004-09-09 | 277 | 280 | 272 | 273 | 47,000 | 273 |
| 2004-09-08 | 280 | 280 | 277 | 280 | 90,000 | 280 |
| 2004-09-07 | 275 | 278 | 273 | 278 | 76,000 | 278 |
| 2004-09-06 | 270 | 274 | 268 | 274 | 89,000 | 274 |
| 2004-09-03 | 275 | 275 | 269 | 271 | 143,000 | 271 |
| 2004-09-02 | 274 | 274 | 272 | 272 | 71,000 | 272 |
| 2004-09-01 | 273 | 275 | 273 | 275 | 49,000 | 275 |
| 2004-08-31 | 275 | 277 | 271 | 275 | 25,000 | 275 |
| 2004-08-30 | 274 | 275 | 273 | 275 | 32,000 | 275 |
| 2004-08-27 | 279 | 279 | 273 | 275 | 90,000 | 275 |
| 2004-08-26 | 280 | 280 | 276 | 276 | 40,000 | 276 |
| 2004-08-25 | 273 | 279 | 271 | 277 | 53,000 | 277 |
| 2004-08-24 | 273 | 273 | 271 | 272 | 20,000 | 272 |
| 2004-08-23 | 272 | 273 | 271 | 271 | 32,000 | 271 |
| 2004-08-20 | 273 | 274 | 270 | 271 | 34,000 | 271 |
| 2004-08-19 | 273 | 273 | 270 | 271 | 56,000 | 271 |
| 2004-08-18 | 270 | 273 | 268 | 273 | 41,000 | 273 |
| 2004-08-17 | 268 | 270 | 267 | 269 | 85,000 | 269 |
| 2004-08-16 | 270 | 272 | 267 | 268 | 56,000 | 268 |
| 2004-08-13 | 276 | 276 | 270 | 272 | 47,000 | 272 |
| 2004-08-12 | 279 | 279 | 275 | 277 | 34,000 | 277 |
| 2004-08-11 | 278 | 279 | 274 | 279 | 25,000 | 279 |
| 2004-08-10 | 273 | 274 | 272 | 273 | 52,000 | 273 |
| 2004-08-09 | 273 | 275 | 270 | 274 | 55,000 | 274 |
| 2004-08-06 | 278 | 279 | 275 | 278 | 46,000 | 278 |
| 2004-08-05 | 281 | 282 | 279 | 280 | 67,000 | 280 |
| 2004-08-04 | 280 | 280 | 275 | 279 | 89,000 | 279 |
| 2004-08-03 | 288 | 288 | 279 | 280 | 72,000 | 280 |
| 2004-08-02 | 288 | 291 | 278 | 280 | 69,000 | 280 |
| 2004-07-30 | 282 | 285 | 276 | 285 | 91,000 | 285 |
| 2004-07-29 | 276 | 276 | 274 | 274 | 51,000 | 274 |
| 2004-07-28 | 277 | 280 | 272 | 277 | 46,000 | 277 |
| 2004-07-27 | 278 | 278 | 270 | 271 | 59,000 | 271 |
| 2004-07-26 | 276 | 280 | 275 | 277 | 55,000 | 277 |
| 2004-07-23 | 284 | 284 | 276 | 279 | 78,000 | 279 |
| 2004-07-22 | 284 | 285 | 283 | 283 | 28,000 | 283 |
| 2004-07-21 | 284 | 286 | 283 | 286 | 48,000 | 286 |
| 2004-07-20 | 284 | 286 | 282 | 282 | 30,000 | 282 |
| 2004-07-16 | 285 | 289 | 283 | 289 | 54,000 | 289 |
| 2004-07-15 | 292 | 293 | 285 | 290 | 150,000 | 290 |
| 2004-07-14 | 296 | 297 | 292 | 292 | 64,000 | 292 |
| 2004-07-13 | 301 | 301 | 292 | 297 | 58,000 | 297 |
| 2004-07-12 | 300 | 304 | 295 | 297 | 84,000 | 297 |
| 2004-07-09 | 285 | 295 | 285 | 295 | 106,000 | 295 |
| 2004-07-08 | 293 | 297 | 288 | 290 | 164,000 | 290 |
| 2004-07-07 | 297 | 298 | 291 | 297 | 189,000 | 297 |
| 2004-07-06 | 301 | 306 | 297 | 301 | 120,000 | 301 |
| 2004-07-05 | 312 | 312 | 306 | 306 | 173,000 | 306 |
| 2004-07-02 | 313 | 313 | 309 | 309 | 224,000 | 309 |
| 2004-07-01 | 312 | 314 | 308 | 313 | 305,000 | 313 |
| 2004-06-30 | 315 | 318 | 310 | 311 | 311,000 | 311 |
| 2004-06-29 | 304 | 315 | 301 | 314 | 435,000 | 314 |
| 2004-06-28 | 297 | 306 | 297 | 306 | 539,000 | 306 |
| 2004-06-25 | 302 | 302 | 298 | 298 | 116,000 | 298 |
| 2004-06-24 | 302 | 302 | 299 | 301 | 87,000 | 301 |
| 2004-06-23 | 305 | 305 | 300 | 300 | 142,000 | 300 |
| 2004-06-22 | 299 | 303 | 296 | 301 | 346,000 | 301 |
| 2004-06-21 | 302 | 303 | 299 | 300 | 164,000 | 300 |
| 2004-06-18 | 303 | 305 | 299 | 301 | 235,000 | 301 |
| 2004-06-17 | 300 | 304 | 297 | 300 | 302,000 | 300 |
| 2004-06-16 | 305 | 306 | 295 | 300 | 668,000 | 300 |
| 2004-06-15 | 305 | 307 | 302 | 304 | 295,000 | 304 |
| 2004-06-14 | 300 | 309 | 297 | 301 | 432,000 | 301 |
| 2004-06-11 | 289 | 298 | 287 | 297 | 495,000 | 297 |
| 2004-06-10 | 284 | 287 | 284 | 287 | 118,000 | 287 |
| 2004-06-09 | 287 | 287 | 281 | 283 | 104,000 | 283 |
| 2004-06-08 | 286 | 289 | 285 | 287 | 145,000 | 287 |
| 2004-06-07 | 280 | 288 | 280 | 286 | 170,000 | 286 |
| 2004-06-04 | 282 | 286 | 273 | 280 | 130,000 | 280 |
| 2004-06-03 | 285 | 291 | 278 | 281 | 276,000 | 281 |
| 2004-06-02 | 292 | 293 | 284 | 285 | 411,000 | 285 |
| 2004-06-01 | 274 | 292 | 272 | 287 | 844,000 | 287 |
| 2004-05-31 | 270 | 270 | 261 | 261 | 46,000 | 261 |
| 2004-05-28 | 259 | 265 | 259 | 265 | 69,000 | 265 |
| 2004-05-27 | 260 | 267 | 256 | 259 | 109,000 | 259 |
| 2004-05-26 | 255 | 264 | 255 | 262 | 101,000 | 262 |
| 2004-05-25 | 259 | 259 | 250 | 254 | 29,000 | 254 |
| 2004-05-24 | 267 | 268 | 259 | 259 | 65,000 | 259 |
| 2004-05-21 | 255 | 262 | 246 | 262 | 110,000 | 262 |
| 2004-05-20 | 259 | 266 | 254 | 260 | 56,000 | 260 |
| 2004-05-19 | 248 | 259 | 248 | 259 | 79,000 | 259 |
| 2004-05-18 | 251 | 256 | 247 | 251 | 87,000 | 251 |
| 2004-05-17 | 266 | 266 | 245 | 246 | 140,000 | 246 |
| 2004-05-14 | 261 | 265 | 261 | 261 | 78,000 | 261 |
| 2004-05-13 | 267 | 271 | 263 | 263 | 95,000 | 263 |
| 2004-05-12 | 279 | 279 | 260 | 263 | 93,000 | 263 |
| 2004-05-11 | 250 | 270 | 248 | 259 | 179,000 | 259 |
| 2004-05-10 | 271 | 273 | 260 | 261 | 283,000 | 261 |
| 2004-05-07 | 281 | 290 | 281 | 284 | 130,000 | 284 |
| 2004-05-06 | 295 | 295 | 286 | 288 | 170,000 | 288 |
| 2004-04-30 | 299 | 299 | 288 | 297 | 249,000 | 297 |
| 2004-04-28 | 302 | 303 | 300 | 300 | 188,000 | 300 |
| 2004-04-27 | 305 | 306 | 302 | 304 | 170,000 | 304 |
| 2004-04-26 | 303 | 305 | 299 | 302 | 185,000 | 302 |
| 2004-04-23 | 308 | 309 | 301 | 304 | 352,000 | 304 |
| 2004-04-22 | 295 | 304 | 294 | 299 | 482,000 | 299 |
| 2004-04-21 | 290 | 297 | 289 | 297 | 243,000 | 297 |
| 2004-04-20 | 286 | 290 | 284 | 289 | 195,000 | 289 |
| 2004-04-19 | 288 | 289 | 283 | 285 | 213,000 | 285 |
| 2004-04-16 | 282 | 289 | 282 | 287 | 199,000 | 287 |
| 2004-04-15 | 294 | 296 | 285 | 285 | 371,000 | 285 |
| 2004-04-14 | 291 | 294 | 290 | 294 | 229,000 | 294 |
| 2004-04-13 | 288 | 291 | 288 | 291 | 229,000 | 291 |
| 2004-04-12 | 284 | 289 | 284 | 286 | 141,000 | 286 |
| 2004-04-09 | 292 | 295 | 286 | 286 | 644,000 | 286 |
| 2004-04-08 | 287 | 294 | 287 | 290 | 392,000 | 290 |
| 2004-04-07 | 286 | 292 | 284 | 284 | 454,000 | 284 |
| 2004-04-06 | 277 | 284 | 276 | 284 | 405,000 | 284 |
| 2004-04-05 | 275 | 276 | 274 | 274 | 177,000 | 274 |
| 2004-04-02 | 273 | 275 | 272 | 272 | 159,000 | 272 |
| 2004-04-01 | 273 | 277 | 273 | 273 | 329,000 | 273 |
| 2004-03-31 | 266 | 278 | 266 | 270 | 518,000 | 270 |
| 2004-03-30 | 259 | 271 | 259 | 267 | 783,000 | 267 |
| 2004-03-29 | 253 | 258 | 253 | 257 | 140,000 | 257 |
| 2004-03-26 | 252 | 252 | 249 | 252 | 164,000 | 252 |
| 2004-03-25 | 256 | 256 | 252 | 253 | 153,000 | 253 |
| 2004-03-24 | 247 | 253 | 247 | 250 | 129,000 | 250 |
| 2004-03-23 | 246 | 246 | 245 | 245 | 63,000 | 245 |
| 2004-03-22 | 246 | 247 | 245 | 246 | 100,000 | 246 |
| 2004-03-19 | 247 | 247 | 245 | 245 | 139,000 | 245 |
| 2004-03-18 | 250 | 250 | 247 | 247 | 200,000 | 247 |
| 2004-03-17 | 248 | 248 | 246 | 248 | 209,000 | 248 |
| 2004-03-16 | 245 | 246 | 245 | 246 | 90,000 | 246 |
| 2004-03-15 | 245 | 246 | 244 | 244 | 125,000 | 244 |
| 2004-03-12 | 244 | 246 | 243 | 243 | 169,000 | 243 |
| 2004-03-11 | 246 | 247 | 245 | 246 | 88,000 | 246 |
| 2004-03-10 | 247 | 247 | 245 | 245 | 121,000 | 245 |
| 2004-03-09 | 248 | 249 | 247 | 247 | 135,000 | 247 |
| 2004-03-08 | 246 | 247 | 245 | 246 | 180,000 | 246 |
| 2004-03-05 | 247 | 248 | 243 | 244 | 97,000 | 244 |
| 2004-03-04 | 245 | 247 | 244 | 247 | 98,000 | 247 |
| 2004-03-03 | 244 | 246 | 243 | 245 | 57,000 | 245 |
| 2004-03-02 | 246 | 246 | 244 | 246 | 66,000 | 246 |
| 2004-03-01 | 244 | 248 | 244 | 246 | 93,000 | 246 |
| 2004-02-27 | 241 | 243 | 239 | 243 | 113,000 | 243 |
| 2004-02-26 | 240 | 240 | 239 | 240 | 56,000 | 240 |
| 2004-02-25 | 242 | 242 | 241 | 241 | 39,000 | 241 |
| 2004-02-24 | 242 | 242 | 240 | 240 | 50,000 | 240 |
| 2004-02-23 | 240 | 241 | 240 | 241 | 50,000 | 241 |
| 2004-02-20 | 239 | 242 | 239 | 239 | 115,000 | 239 |
| 2004-02-19 | 240 | 240 | 239 | 239 | 68,000 | 239 |
| 2004-02-18 | 242 | 242 | 239 | 240 | 52,000 | 240 |
| 2004-02-17 | 241 | 242 | 241 | 241 | 28,000 | 241 |
| 2004-02-16 | 243 | 243 | 239 | 240 | 140,000 | 240 |
| 2004-02-13 | 239 | 242 | 239 | 240 | 143,000 | 240 |
| 2004-02-12 | 238 | 238 | 237 | 237 | 47,000 | 237 |
| 2004-02-10 | 237 | 238 | 237 | 238 | 26,000 | 238 |
| 2004-02-09 | 238 | 238 | 237 | 237 | 47,000 | 237 |
| 2004-02-06 | 239 | 239 | 237 | 237 | 41,000 | 237 |
| 2004-02-05 | 239 | 239 | 237 | 239 | 60,000 | 239 |
| 2004-02-04 | 242 | 243 | 240 | 240 | 49,000 | 240 |
| 2004-02-03 | 244 | 244 | 239 | 241 | 121,000 | 241 |
| 2004-02-02 | 240 | 245 | 239 | 244 | 139,000 | 244 |
| 2004-01-30 | 237 | 240 | 236 | 238 | 158,000 | 238 |
| 2004-01-29 | 238 | 238 | 236 | 236 | 78,000 | 236 |
| 2004-01-28 | 236 | 238 | 235 | 236 | 108,000 | 236 |
| 2004-01-27 | 239 | 242 | 236 | 236 | 188,000 | 236 |
| 2004-01-26 | 233 | 236 | 233 | 235 | 142,000 | 235 |
| 2004-01-23 | 231 | 233 | 230 | 231 | 174,000 | 231 |
| 2004-01-22 | 231 | 234 | 231 | 232 | 57,000 | 232 |
| 2004-01-21 | 231 | 232 | 230 | 230 | 40,000 | 230 |
| 2004-01-20 | 231 | 233 | 230 | 230 | 61,000 | 230 |
| 2004-01-19 | 230 | 230 | 228 | 229 | 56,000 | 229 |
| 2004-01-16 | 231 | 231 | 228 | 229 | 79,000 | 229 |
| 2004-01-15 | 232 | 232 | 229 | 229 | 75,000 | 229 |
| 2004-01-14 | 232 | 232 | 230 | 230 | 49,000 | 230 |
| 2004-01-13 | 233 | 233 | 231 | 231 | 67,000 | 231 |
| 2004-01-09 | 228 | 236 | 228 | 230 | 148,000 | 230 |
| 2004-01-08 | 224 | 229 | 224 | 227 | 111,000 | 227 |
| 2004-01-07 | 224 | 225 | 221 | 224 | 137,000 | 224 |
| 2004-01-06 | 224 | 224 | 221 | 221 | 74,000 | 221 |
| 2004-01-05 | 220 | 222 | 220 | 221 | 31,000 | 221 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
