7244 市光工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 418 | 418 | 410 | 410 | 110,000 | 410 |
| 2005-12-29 | 421 | 422 | 415 | 416 | 199,000 | 416 |
| 2005-12-28 | 411 | 420 | 411 | 418 | 159,000 | 418 |
| 2005-12-27 | 407 | 416 | 405 | 411 | 234,000 | 411 |
| 2005-12-26 | 424 | 424 | 390 | 404 | 501,000 | 404 |
| 2005-12-22 | 421 | 422 | 410 | 415 | 317,000 | 415 |
| 2005-12-21 | 412 | 424 | 412 | 421 | 408,000 | 421 |
| 2005-12-20 | 400 | 406 | 400 | 405 | 240,000 | 405 |
| 2005-12-19 | 406 | 406 | 401 | 401 | 160,000 | 401 |
| 2005-12-16 | 403 | 407 | 397 | 404 | 428,000 | 404 |
| 2005-12-15 | 411 | 414 | 408 | 408 | 281,000 | 408 |
| 2005-12-14 | 418 | 421 | 410 | 414 | 448,000 | 414 |
| 2005-12-13 | 421 | 423 | 410 | 411 | 429,000 | 411 |
| 2005-12-12 | 421 | 430 | 421 | 423 | 334,000 | 423 |
| 2005-12-09 | 404 | 423 | 404 | 420 | 446,000 | 420 |
| 2005-12-08 | 421 | 424 | 401 | 408 | 564,000 | 408 |
| 2005-12-07 | 430 | 430 | 413 | 419 | 1,723,000 | 419 |
| 2005-12-06 | 395 | 465 | 395 | 438 | 5,780,000 | 438 |
| 2005-12-05 | 380 | 394 | 378 | 390 | 1,022,000 | 390 |
| 2005-12-02 | 360 | 363 | 356 | 360 | 550,000 | 360 |
| 2005-12-01 | 355 | 357 | 353 | 355 | 159,000 | 355 |
| 2005-11-30 | 358 | 360 | 357 | 358 | 106,000 | 358 |
| 2005-11-29 | 357 | 362 | 354 | 360 | 292,000 | 360 |
| 2005-11-28 | 346 | 356 | 346 | 355 | 186,000 | 355 |
| 2005-11-25 | 352 | 352 | 343 | 349 | 210,000 | 349 |
| 2005-11-24 | 357 | 358 | 354 | 354 | 254,000 | 354 |
| 2005-11-22 | 356 | 360 | 355 | 359 | 225,000 | 359 |
| 2005-11-21 | 358 | 362 | 354 | 355 | 374,000 | 355 |
| 2005-11-18 | 360 | 362 | 352 | 357 | 328,000 | 357 |
| 2005-11-17 | 353 | 360 | 353 | 356 | 162,000 | 356 |
| 2005-11-16 | 351 | 355 | 350 | 355 | 393,000 | 355 |
| 2005-11-15 | 351 | 356 | 350 | 353 | 352,000 | 353 |
| 2005-11-14 | 351 | 356 | 351 | 351 | 405,000 | 351 |
| 2005-11-11 | 355 | 363 | 353 | 361 | 932,000 | 361 |
| 2005-11-10 | 350 | 362 | 350 | 355 | 1,701,000 | 355 |
| 2005-11-09 | 340 | 346 | 335 | 344 | 1,986,000 | 344 |
| 2005-11-08 | 319 | 330 | 317 | 328 | 1,027,000 | 328 |
| 2005-11-07 | 307 | 319 | 305 | 314 | 1,319,000 | 314 |
| 2005-11-04 | 310 | 310 | 306 | 309 | 234,000 | 309 |
| 2005-11-02 | 310 | 310 | 307 | 308 | 122,000 | 308 |
| 2005-11-01 | 310 | 310 | 307 | 310 | 104,000 | 310 |
| 2005-10-31 | 308 | 309 | 305 | 305 | 184,000 | 305 |
| 2005-10-28 | 308 | 308 | 301 | 308 | 201,000 | 308 |
| 2005-10-27 | 304 | 310 | 302 | 309 | 368,000 | 309 |
| 2005-10-26 | 300 | 302 | 297 | 301 | 183,000 | 301 |
| 2005-10-25 | 298 | 298 | 295 | 296 | 102,000 | 296 |
| 2005-10-24 | 296 | 299 | 294 | 294 | 128,000 | 294 |
| 2005-10-21 | 298 | 298 | 293 | 296 | 221,000 | 296 |
| 2005-10-20 | 295 | 301 | 294 | 297 | 170,000 | 297 |
| 2005-10-19 | 297 | 299 | 294 | 294 | 177,000 | 294 |
| 2005-10-18 | 296 | 300 | 295 | 298 | 146,000 | 298 |
| 2005-10-17 | 295 | 299 | 295 | 296 | 151,000 | 296 |
| 2005-10-14 | 298 | 298 | 294 | 297 | 185,000 | 297 |
| 2005-10-13 | 301 | 301 | 295 | 297 | 179,000 | 297 |
| 2005-10-12 | 302 | 305 | 298 | 301 | 300,000 | 301 |
| 2005-10-11 | 298 | 301 | 297 | 301 | 119,000 | 301 |
| 2005-10-07 | 295 | 300 | 295 | 296 | 207,000 | 296 |
| 2005-10-06 | 300 | 303 | 296 | 296 | 253,000 | 296 |
| 2005-10-05 | 297 | 305 | 295 | 305 | 289,000 | 305 |
| 2005-10-04 | 294 | 295 | 293 | 294 | 124,000 | 294 |
| 2005-10-03 | 296 | 297 | 292 | 294 | 183,000 | 294 |
| 2005-09-30 | 302 | 302 | 296 | 296 | 200,000 | 296 |
| 2005-09-29 | 300 | 308 | 297 | 302 | 596,000 | 302 |
| 2005-09-28 | 299 | 301 | 297 | 297 | 350,000 | 297 |
| 2005-09-27 | 300 | 303 | 295 | 296 | 199,000 | 296 |
| 2005-09-26 | 295 | 300 | 294 | 300 | 562,000 | 300 |
| 2005-09-22 | 294 | 294 | 292 | 292 | 156,000 | 292 |
| 2005-09-21 | 294 | 296 | 294 | 295 | 179,000 | 295 |
| 2005-09-20 | 295 | 296 | 294 | 295 | 206,000 | 295 |
| 2005-09-16 | 294 | 295 | 293 | 294 | 187,000 | 294 |
| 2005-09-15 | 295 | 295 | 292 | 295 | 225,000 | 295 |
| 2005-09-14 | 293 | 293 | 292 | 293 | 130,000 | 293 |
| 2005-09-13 | 291 | 295 | 290 | 294 | 295,000 | 294 |
| 2005-09-12 | 289 | 293 | 289 | 290 | 175,000 | 290 |
| 2005-09-09 | 288 | 288 | 286 | 287 | 323,000 | 287 |
| 2005-09-08 | 288 | 289 | 286 | 287 | 194,000 | 287 |
| 2005-09-07 | 293 | 294 | 288 | 288 | 257,000 | 288 |
| 2005-09-06 | 296 | 297 | 293 | 293 | 146,000 | 293 |
| 2005-09-05 | 293 | 296 | 292 | 293 | 151,000 | 293 |
| 2005-09-02 | 292 | 293 | 291 | 292 | 145,000 | 292 |
| 2005-09-01 | 290 | 294 | 290 | 290 | 210,000 | 290 |
| 2005-08-31 | 293 | 293 | 291 | 291 | 45,000 | 291 |
| 2005-08-30 | 290 | 293 | 290 | 292 | 136,000 | 292 |
| 2005-08-29 | 291 | 294 | 290 | 290 | 173,000 | 290 |
| 2005-08-26 | 292 | 293 | 290 | 291 | 177,000 | 291 |
| 2005-08-25 | 292 | 295 | 289 | 290 | 272,000 | 290 |
| 2005-08-24 | 297 | 297 | 294 | 295 | 151,000 | 295 |
| 2005-08-23 | 299 | 299 | 296 | 298 | 138,000 | 298 |
| 2005-08-22 | 293 | 297 | 291 | 297 | 236,000 | 297 |
| 2005-08-19 | 289 | 295 | 289 | 294 | 501,000 | 294 |
| 2005-08-18 | 300 | 302 | 281 | 284 | 677,000 | 284 |
| 2005-08-17 | 300 | 301 | 298 | 300 | 122,000 | 300 |
| 2005-08-16 | 299 | 302 | 294 | 296 | 236,000 | 296 |
| 2005-08-15 | 298 | 300 | 298 | 298 | 68,000 | 298 |
| 2005-08-12 | 304 | 304 | 300 | 303 | 109,000 | 303 |
| 2005-08-11 | 304 | 305 | 301 | 304 | 88,000 | 304 |
| 2005-08-10 | 304 | 307 | 301 | 304 | 128,000 | 304 |
| 2005-08-09 | 296 | 300 | 296 | 299 | 97,000 | 299 |
| 2005-08-08 | 286 | 294 | 286 | 293 | 210,000 | 293 |
| 2005-08-05 | 295 | 296 | 291 | 291 | 411,000 | 291 |
| 2005-08-04 | 305 | 305 | 296 | 298 | 273,000 | 298 |
| 2005-08-03 | 305 | 306 | 303 | 305 | 189,000 | 305 |
| 2005-08-02 | 309 | 313 | 299 | 302 | 765,000 | 302 |
| 2005-08-01 | 304 | 308 | 303 | 307 | 294,000 | 307 |
| 2005-07-29 | 305 | 305 | 299 | 305 | 318,000 | 305 |
| 2005-07-28 | 305 | 306 | 300 | 301 | 165,000 | 301 |
| 2005-07-27 | 303 | 307 | 301 | 301 | 245,000 | 301 |
| 2005-07-26 | 300 | 300 | 298 | 298 | 105,000 | 298 |
| 2005-07-25 | 295 | 303 | 295 | 300 | 626,000 | 300 |
| 2005-07-22 | 294 | 294 | 292 | 292 | 93,000 | 292 |
| 2005-07-21 | 294 | 296 | 293 | 294 | 431,000 | 294 |
| 2005-07-20 | 292 | 293 | 290 | 292 | 224,000 | 292 |
| 2005-07-19 | 288 | 293 | 287 | 291 | 230,000 | 291 |
| 2005-07-15 | 295 | 295 | 291 | 292 | 89,000 | 292 |
| 2005-07-14 | 292 | 293 | 290 | 292 | 171,000 | 292 |
| 2005-07-13 | 294 | 294 | 288 | 290 | 101,000 | 290 |
| 2005-07-12 | 294 | 295 | 293 | 294 | 60,000 | 294 |
| 2005-07-11 | 296 | 297 | 293 | 295 | 66,000 | 295 |
| 2005-07-08 | 297 | 297 | 294 | 294 | 176,000 | 294 |
| 2005-07-07 | 299 | 299 | 294 | 296 | 139,000 | 296 |
| 2005-07-06 | 299 | 303 | 298 | 298 | 257,000 | 298 |
| 2005-07-05 | 296 | 300 | 294 | 296 | 364,000 | 296 |
| 2005-07-04 | 292 | 293 | 291 | 293 | 144,000 | 293 |
| 2005-07-01 | 291 | 293 | 290 | 291 | 86,000 | 291 |
| 2005-06-30 | 291 | 293 | 290 | 291 | 67,000 | 291 |
| 2005-06-29 | 294 | 294 | 290 | 291 | 84,000 | 291 |
| 2005-06-28 | 286 | 292 | 286 | 290 | 131,000 | 290 |
| 2005-06-27 | 288 | 289 | 283 | 285 | 78,000 | 285 |
| 2005-06-24 | 287 | 288 | 283 | 287 | 102,000 | 287 |
| 2005-06-23 | 289 | 292 | 289 | 289 | 52,000 | 289 |
| 2005-06-22 | 289 | 292 | 289 | 291 | 98,000 | 291 |
| 2005-06-21 | 294 | 295 | 289 | 292 | 96,000 | 292 |
| 2005-06-20 | 294 | 297 | 291 | 295 | 89,000 | 295 |
| 2005-06-17 | 293 | 298 | 293 | 296 | 100,000 | 296 |
| 2005-06-16 | 294 | 295 | 291 | 293 | 59,000 | 293 |
| 2005-06-15 | 294 | 296 | 290 | 294 | 113,000 | 294 |
| 2005-06-14 | 292 | 294 | 291 | 291 | 118,000 | 291 |
| 2005-06-13 | 283 | 291 | 283 | 291 | 115,000 | 291 |
| 2005-06-10 | 285 | 286 | 281 | 285 | 120,000 | 285 |
| 2005-06-09 | 285 | 285 | 279 | 280 | 92,000 | 280 |
| 2005-06-08 | 289 | 289 | 285 | 289 | 174,000 | 289 |
| 2005-06-07 | 279 | 293 | 278 | 287 | 425,000 | 287 |
| 2005-06-06 | 275 | 276 | 273 | 276 | 78,000 | 276 |
| 2005-06-03 | 272 | 275 | 271 | 275 | 135,000 | 275 |
| 2005-06-02 | 273 | 275 | 272 | 273 | 91,000 | 273 |
| 2005-06-01 | 268 | 274 | 268 | 274 | 64,000 | 274 |
| 2005-05-31 | 269 | 270 | 268 | 270 | 41,000 | 270 |
| 2005-05-30 | 265 | 270 | 264 | 270 | 84,000 | 270 |
| 2005-05-27 | 264 | 265 | 262 | 264 | 78,000 | 264 |
| 2005-05-26 | 261 | 264 | 260 | 264 | 79,000 | 264 |
| 2005-05-25 | 268 | 269 | 264 | 265 | 46,000 | 265 |
| 2005-05-24 | 270 | 273 | 267 | 270 | 102,000 | 270 |
| 2005-05-23 | 272 | 272 | 267 | 270 | 48,000 | 270 |
| 2005-05-20 | 269 | 269 | 261 | 267 | 88,000 | 267 |
| 2005-05-19 | 265 | 276 | 265 | 271 | 91,000 | 271 |
| 2005-05-18 | 260 | 268 | 256 | 260 | 181,000 | 260 |
| 2005-05-17 | 265 | 267 | 253 | 256 | 132,000 | 256 |
| 2005-05-16 | 276 | 276 | 266 | 269 | 86,000 | 269 |
| 2005-05-13 | 278 | 279 | 275 | 276 | 56,000 | 276 |
| 2005-05-12 | 281 | 281 | 276 | 277 | 55,000 | 277 |
| 2005-05-11 | 279 | 281 | 279 | 280 | 47,000 | 280 |
| 2005-05-10 | 277 | 285 | 277 | 281 | 106,000 | 281 |
| 2005-05-09 | 282 | 283 | 276 | 280 | 69,000 | 280 |
| 2005-05-06 | 281 | 281 | 278 | 280 | 56,000 | 280 |
| 2005-05-02 | 277 | 280 | 274 | 279 | 64,000 | 279 |
| 2005-04-28 | 277 | 277 | 275 | 277 | 55,000 | 277 |
| 2005-04-27 | 275 | 278 | 275 | 278 | 126,000 | 278 |
| 2005-04-26 | 275 | 277 | 275 | 277 | 59,000 | 277 |
| 2005-04-25 | 272 | 278 | 272 | 273 | 74,000 | 273 |
| 2005-04-22 | 278 | 278 | 271 | 272 | 140,000 | 272 |
| 2005-04-21 | 268 | 273 | 259 | 268 | 194,000 | 268 |
| 2005-04-20 | 269 | 275 | 266 | 268 | 207,000 | 268 |
| 2005-04-19 | 265 | 270 | 264 | 269 | 129,000 | 269 |
| 2005-04-18 | 263 | 264 | 258 | 260 | 292,000 | 260 |
| 2005-04-15 | 267 | 270 | 263 | 269 | 201,000 | 269 |
| 2005-04-14 | 271 | 272 | 266 | 271 | 141,000 | 271 |
| 2005-04-13 | 276 | 276 | 273 | 275 | 104,000 | 275 |
| 2005-04-12 | 280 | 280 | 273 | 276 | 159,000 | 276 |
| 2005-04-11 | 282 | 283 | 280 | 280 | 79,000 | 280 |
| 2005-04-08 | 287 | 287 | 282 | 284 | 120,000 | 284 |
| 2005-04-07 | 289 | 289 | 281 | 287 | 105,000 | 287 |
| 2005-04-06 | 286 | 288 | 283 | 287 | 154,000 | 287 |
| 2005-04-05 | 281 | 284 | 279 | 283 | 139,000 | 283 |
| 2005-04-04 | 282 | 284 | 277 | 281 | 318,000 | 281 |
| 2005-04-01 | 282 | 288 | 282 | 287 | 237,000 | 287 |
| 2005-03-31 | 285 | 292 | 284 | 292 | 186,000 | 292 |
| 2005-03-30 | 289 | 295 | 283 | 283 | 138,000 | 283 |
| 2005-03-29 | 303 | 303 | 292 | 294 | 290,000 | 294 |
| 2005-03-28 | 294 | 295 | 292 | 294 | 112,000 | 294 |
| 2005-03-25 | 295 | 300 | 294 | 298 | 128,000 | 298 |
| 2005-03-24 | 293 | 295 | 292 | 293 | 103,000 | 293 |
| 2005-03-23 | 296 | 296 | 290 | 295 | 152,000 | 295 |
| 2005-03-22 | 298 | 298 | 295 | 297 | 214,000 | 297 |
| 2005-03-18 | 296 | 301 | 296 | 300 | 132,000 | 300 |
| 2005-03-17 | 296 | 297 | 294 | 296 | 200,000 | 296 |
| 2005-03-16 | 295 | 297 | 293 | 296 | 174,000 | 296 |
| 2005-03-15 | 307 | 307 | 298 | 300 | 167,000 | 300 |
| 2005-03-14 | 306 | 306 | 302 | 302 | 144,000 | 302 |
| 2005-03-11 | 304 | 305 | 303 | 304 | 218,000 | 304 |
| 2005-03-10 | 303 | 305 | 301 | 304 | 165,000 | 304 |
| 2005-03-09 | 305 | 305 | 301 | 301 | 215,000 | 301 |
| 2005-03-08 | 307 | 308 | 301 | 305 | 310,000 | 305 |
| 2005-03-07 | 296 | 307 | 296 | 306 | 444,000 | 306 |
| 2005-03-04 | 299 | 301 | 298 | 299 | 245,000 | 299 |
| 2005-03-03 | 302 | 303 | 298 | 302 | 254,000 | 302 |
| 2005-03-02 | 303 | 304 | 299 | 299 | 170,000 | 299 |
| 2005-03-01 | 299 | 302 | 296 | 302 | 212,000 | 302 |
| 2005-02-28 | 294 | 299 | 293 | 298 | 216,000 | 298 |
| 2005-02-25 | 294 | 294 | 291 | 293 | 144,000 | 293 |
| 2005-02-24 | 287 | 292 | 287 | 290 | 162,000 | 290 |
| 2005-02-23 | 287 | 288 | 286 | 286 | 117,000 | 286 |
| 2005-02-22 | 290 | 290 | 287 | 287 | 254,000 | 287 |
| 2005-02-21 | 285 | 288 | 285 | 286 | 186,000 | 286 |
| 2005-02-18 | 285 | 286 | 283 | 285 | 143,000 | 285 |
| 2005-02-17 | 291 | 292 | 285 | 288 | 359,000 | 288 |
| 2005-02-16 | 282 | 289 | 278 | 289 | 687,000 | 289 |
| 2005-02-15 | 295 | 295 | 287 | 287 | 403,000 | 287 |
| 2005-02-14 | 298 | 298 | 294 | 295 | 294,000 | 295 |
| 2005-02-10 | 304 | 304 | 297 | 298 | 511,000 | 298 |
| 2005-02-09 | 305 | 305 | 302 | 304 | 266,000 | 304 |
| 2005-02-08 | 304 | 305 | 302 | 304 | 310,000 | 304 |
| 2005-02-07 | 305 | 307 | 303 | 303 | 294,000 | 303 |
| 2005-02-04 | 308 | 308 | 302 | 305 | 393,000 | 305 |
| 2005-02-03 | 309 | 311 | 306 | 308 | 396,000 | 308 |
| 2005-02-02 | 305 | 313 | 303 | 311 | 1,044,000 | 311 |
| 2005-02-01 | 303 | 305 | 300 | 303 | 667,000 | 303 |
| 2005-01-31 | 309 | 309 | 302 | 303 | 1,158,000 | 303 |
| 2005-01-28 | 312 | 315 | 306 | 312 | 1,431,000 | 312 |
| 2005-01-27 | 316 | 318 | 306 | 308 | 1,173,000 | 308 |
| 2005-01-26 | 316 | 318 | 310 | 314 | 1,394,000 | 314 |
| 2005-01-25 | 325 | 326 | 311 | 313 | 4,595,000 | 313 |
| 2005-01-24 | 303 | 319 | 300 | 313 | 3,537,000 | 313 |
| 2005-01-21 | 312 | 325 | 302 | 305 | 11,426,000 | 305 |
| 2005-01-20 | 293 | 316 | 291 | 310 | 12,841,000 | 310 |
| 2005-01-19 | 265 | 308 | 264 | 308 | 7,252,000 | 308 |
| 2005-01-18 | 261 | 266 | 261 | 265 | 655,000 | 265 |
| 2005-01-17 | 260 | 260 | 257 | 258 | 245,000 | 258 |
| 2005-01-14 | 257 | 262 | 255 | 261 | 386,000 | 261 |
| 2005-01-13 | 261 | 261 | 255 | 256 | 203,000 | 256 |
| 2005-01-12 | 264 | 264 | 260 | 261 | 214,000 | 261 |
| 2005-01-11 | 265 | 268 | 261 | 266 | 266,000 | 266 |
| 2005-01-07 | 257 | 263 | 256 | 260 | 212,000 | 260 |
| 2005-01-06 | 255 | 257 | 254 | 257 | 149,000 | 257 |
| 2005-01-05 | 255 | 256 | 252 | 254 | 169,000 | 254 |
| 2005-01-04 | 252 | 255 | 251 | 253 | 68,000 | 253 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
