7244 市光工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 326 | 328 | 323 | 325 | 27,000 | 325 |
| 2006-12-28 | 323 | 326 | 321 | 323 | 153,000 | 323 |
| 2006-12-27 | 329 | 329 | 326 | 328 | 47,000 | 328 |
| 2006-12-26 | 327 | 327 | 318 | 324 | 79,000 | 324 |
| 2006-12-25 | 325 | 326 | 311 | 324 | 56,000 | 324 |
| 2006-12-22 | 332 | 335 | 326 | 328 | 71,000 | 328 |
| 2006-12-21 | 328 | 332 | 328 | 331 | 73,000 | 331 |
| 2006-12-20 | 325 | 333 | 325 | 331 | 76,000 | 331 |
| 2006-12-19 | 336 | 336 | 330 | 330 | 73,000 | 330 |
| 2006-12-18 | 335 | 337 | 334 | 335 | 96,000 | 335 |
| 2006-12-15 | 335 | 337 | 335 | 335 | 116,000 | 335 |
| 2006-12-14 | 336 | 338 | 334 | 334 | 135,000 | 334 |
| 2006-12-13 | 329 | 334 | 328 | 331 | 187,000 | 331 |
| 2006-12-12 | 324 | 330 | 323 | 329 | 200,000 | 329 |
| 2006-12-11 | 321 | 326 | 321 | 323 | 91,000 | 323 |
| 2006-12-08 | 321 | 322 | 320 | 320 | 147,000 | 320 |
| 2006-12-07 | 318 | 322 | 318 | 321 | 150,000 | 321 |
| 2006-12-06 | 323 | 323 | 315 | 316 | 182,000 | 316 |
| 2006-12-05 | 318 | 318 | 310 | 310 | 130,000 | 310 |
| 2006-12-04 | 316 | 320 | 312 | 315 | 365,000 | 315 |
| 2006-12-01 | 315 | 319 | 315 | 315 | 129,000 | 315 |
| 2006-11-30 | 316 | 317 | 314 | 316 | 188,000 | 316 |
| 2006-11-29 | 315 | 318 | 312 | 313 | 221,000 | 313 |
| 2006-11-28 | 312 | 315 | 308 | 313 | 155,000 | 313 |
| 2006-11-27 | 305 | 314 | 305 | 312 | 172,000 | 312 |
| 2006-11-24 | 304 | 305 | 300 | 302 | 82,000 | 302 |
| 2006-11-22 | 295 | 306 | 295 | 304 | 264,000 | 304 |
| 2006-11-21 | 300 | 308 | 292 | 296 | 431,000 | 296 |
| 2006-11-20 | 293 | 311 | 289 | 305 | 512,000 | 305 |
| 2006-11-17 | 345 | 348 | 335 | 341 | 294,000 | 341 |
| 2006-11-16 | 355 | 357 | 348 | 348 | 108,000 | 348 |
| 2006-11-15 | 362 | 363 | 353 | 356 | 133,000 | 356 |
| 2006-11-14 | 352 | 364 | 351 | 360 | 144,000 | 360 |
| 2006-11-13 | 360 | 361 | 349 | 353 | 142,000 | 353 |
| 2006-11-10 | 366 | 366 | 360 | 360 | 129,000 | 360 |
| 2006-11-09 | 365 | 369 | 362 | 367 | 154,000 | 367 |
| 2006-11-08 | 370 | 372 | 367 | 370 | 198,000 | 370 |
| 2006-11-07 | 369 | 371 | 365 | 369 | 193,000 | 369 |
| 2006-11-06 | 361 | 367 | 359 | 364 | 217,000 | 364 |
| 2006-11-02 | 355 | 361 | 354 | 361 | 210,000 | 361 |
| 2006-11-01 | 350 | 355 | 349 | 354 | 162,000 | 354 |
| 2006-10-31 | 341 | 352 | 341 | 349 | 264,000 | 349 |
| 2006-10-30 | 349 | 350 | 343 | 345 | 273,000 | 345 |
| 2006-10-27 | 349 | 355 | 348 | 349 | 363,000 | 349 |
| 2006-10-26 | 354 | 354 | 349 | 351 | 180,000 | 351 |
| 2006-10-25 | 354 | 355 | 350 | 351 | 149,000 | 351 |
| 2006-10-24 | 348 | 356 | 348 | 353 | 303,000 | 353 |
| 2006-10-23 | 344 | 349 | 341 | 347 | 302,000 | 347 |
| 2006-10-20 | 350 | 350 | 342 | 343 | 292,000 | 343 |
| 2006-10-19 | 354 | 355 | 348 | 350 | 190,000 | 350 |
| 2006-10-18 | 354 | 354 | 349 | 354 | 109,000 | 354 |
| 2006-10-17 | 363 | 363 | 355 | 356 | 115,000 | 356 |
| 2006-10-16 | 355 | 362 | 355 | 361 | 78,000 | 361 |
| 2006-10-13 | 360 | 362 | 356 | 357 | 72,000 | 357 |
| 2006-10-12 | 351 | 356 | 350 | 354 | 85,000 | 354 |
| 2006-10-11 | 353 | 360 | 348 | 355 | 212,000 | 355 |
| 2006-10-10 | 367 | 367 | 349 | 357 | 174,000 | 357 |
| 2006-10-06 | 368 | 370 | 366 | 368 | 84,000 | 368 |
| 2006-10-05 | 367 | 372 | 367 | 368 | 122,000 | 368 |
| 2006-10-04 | 374 | 375 | 366 | 366 | 62,000 | 366 |
| 2006-10-03 | 377 | 383 | 370 | 373 | 138,000 | 373 |
| 2006-10-02 | 367 | 378 | 363 | 373 | 140,000 | 373 |
| 2006-09-29 | 363 | 367 | 362 | 365 | 89,000 | 365 |
| 2006-09-28 | 367 | 368 | 362 | 366 | 79,000 | 366 |
| 2006-09-27 | 360 | 367 | 359 | 367 | 172,000 | 367 |
| 2006-09-26 | 374 | 375 | 364 | 365 | 50,000 | 365 |
| 2006-09-25 | 369 | 369 | 364 | 367 | 47,000 | 367 |
| 2006-09-22 | 370 | 372 | 360 | 367 | 124,000 | 367 |
| 2006-09-21 | 373 | 373 | 367 | 370 | 55,000 | 370 |
| 2006-09-20 | 374 | 374 | 365 | 365 | 87,000 | 365 |
| 2006-09-19 | 370 | 373 | 368 | 370 | 57,000 | 370 |
| 2006-09-15 | 368 | 369 | 362 | 366 | 103,000 | 366 |
| 2006-09-14 | 365 | 369 | 364 | 367 | 71,000 | 367 |
| 2006-09-13 | 370 | 376 | 365 | 366 | 107,000 | 366 |
| 2006-09-12 | 371 | 372 | 364 | 365 | 129,000 | 365 |
| 2006-09-11 | 386 | 386 | 371 | 371 | 213,000 | 371 |
| 2006-09-08 | 370 | 388 | 369 | 384 | 702,000 | 384 |
| 2006-09-07 | 369 | 370 | 362 | 365 | 123,000 | 365 |
| 2006-09-06 | 369 | 370 | 366 | 367 | 40,000 | 367 |
| 2006-09-05 | 370 | 371 | 365 | 370 | 185,000 | 370 |
| 2006-09-04 | 368 | 375 | 367 | 369 | 96,000 | 369 |
| 2006-09-01 | 365 | 369 | 363 | 367 | 236,000 | 367 |
| 2006-08-31 | 368 | 373 | 366 | 370 | 143,000 | 370 |
| 2006-08-30 | 368 | 368 | 362 | 366 | 133,000 | 366 |
| 2006-08-29 | 368 | 370 | 363 | 369 | 214,000 | 369 |
| 2006-08-28 | 364 | 367 | 362 | 363 | 149,000 | 363 |
| 2006-08-25 | 373 | 373 | 367 | 369 | 297,000 | 369 |
| 2006-08-24 | 376 | 378 | 371 | 373 | 671,000 | 373 |
| 2006-08-23 | 341 | 398 | 340 | 383 | 2,751,000 | 383 |
| 2006-08-22 | 337 | 343 | 336 | 340 | 128,000 | 340 |
| 2006-08-21 | 335 | 335 | 332 | 333 | 91,000 | 333 |
| 2006-08-18 | 333 | 334 | 331 | 333 | 72,000 | 333 |
| 2006-08-17 | 325 | 333 | 325 | 329 | 143,000 | 329 |
| 2006-08-16 | 323 | 324 | 322 | 324 | 61,000 | 324 |
| 2006-08-15 | 316 | 323 | 316 | 318 | 90,000 | 318 |
| 2006-08-14 | 311 | 315 | 309 | 315 | 121,000 | 315 |
| 2006-08-11 | 309 | 313 | 303 | 310 | 115,000 | 310 |
| 2006-08-10 | 315 | 315 | 312 | 313 | 70,000 | 313 |
| 2006-08-09 | 321 | 321 | 311 | 316 | 76,000 | 316 |
| 2006-08-08 | 319 | 319 | 312 | 317 | 92,000 | 317 |
| 2006-08-07 | 322 | 330 | 318 | 318 | 73,000 | 318 |
| 2006-08-04 | 327 | 327 | 322 | 325 | 61,000 | 325 |
| 2006-08-03 | 329 | 331 | 326 | 326 | 48,000 | 326 |
| 2006-08-02 | 324 | 328 | 324 | 327 | 34,000 | 327 |
| 2006-08-01 | 328 | 329 | 325 | 325 | 35,000 | 325 |
| 2006-07-31 | 325 | 328 | 325 | 326 | 57,000 | 326 |
| 2006-07-28 | 322 | 325 | 321 | 324 | 92,000 | 324 |
| 2006-07-27 | 325 | 325 | 321 | 324 | 72,000 | 324 |
| 2006-07-26 | 325 | 326 | 322 | 323 | 66,000 | 323 |
| 2006-07-25 | 327 | 330 | 325 | 325 | 97,000 | 325 |
| 2006-07-24 | 330 | 333 | 322 | 322 | 348,000 | 322 |
| 2006-07-21 | 308 | 313 | 301 | 309 | 60,000 | 309 |
| 2006-07-20 | 311 | 312 | 308 | 311 | 69,000 | 311 |
| 2006-07-19 | 300 | 306 | 300 | 302 | 58,000 | 302 |
| 2006-07-18 | 310 | 312 | 300 | 300 | 116,000 | 300 |
| 2006-07-14 | 316 | 316 | 308 | 314 | 76,000 | 314 |
| 2006-07-13 | 313 | 317 | 313 | 315 | 53,000 | 315 |
| 2006-07-12 | 317 | 318 | 313 | 313 | 50,000 | 313 |
| 2006-07-11 | 323 | 327 | 319 | 320 | 79,000 | 320 |
| 2006-07-10 | 316 | 322 | 316 | 320 | 62,000 | 320 |
| 2006-07-07 | 324 | 324 | 320 | 320 | 33,000 | 320 |
| 2006-07-06 | 330 | 330 | 320 | 320 | 77,000 | 320 |
| 2006-07-05 | 327 | 327 | 322 | 325 | 31,000 | 325 |
| 2006-07-04 | 327 | 330 | 324 | 325 | 86,000 | 325 |
| 2006-07-03 | 328 | 328 | 315 | 322 | 63,000 | 322 |
| 2006-06-30 | 327 | 327 | 320 | 323 | 75,000 | 323 |
| 2006-06-29 | 321 | 321 | 317 | 317 | 108,000 | 317 |
| 2006-06-28 | 323 | 323 | 317 | 318 | 33,000 | 318 |
| 2006-06-27 | 325 | 327 | 323 | 325 | 99,000 | 325 |
| 2006-06-26 | 317 | 325 | 316 | 322 | 30,000 | 322 |
| 2006-06-23 | 323 | 324 | 318 | 319 | 84,000 | 319 |
| 2006-06-22 | 321 | 330 | 321 | 327 | 96,000 | 327 |
| 2006-06-21 | 326 | 326 | 314 | 318 | 78,000 | 318 |
| 2006-06-20 | 328 | 329 | 323 | 324 | 68,000 | 324 |
| 2006-06-19 | 327 | 328 | 322 | 328 | 161,000 | 328 |
| 2006-06-16 | 330 | 331 | 318 | 322 | 105,000 | 322 |
| 2006-06-15 | 313 | 319 | 310 | 310 | 145,000 | 310 |
| 2006-06-14 | 303 | 316 | 302 | 307 | 164,000 | 307 |
| 2006-06-13 | 313 | 313 | 304 | 304 | 136,000 | 304 |
| 2006-06-12 | 300 | 321 | 300 | 311 | 307,000 | 311 |
| 2006-06-09 | 301 | 308 | 294 | 305 | 404,000 | 305 |
| 2006-06-08 | 322 | 331 | 304 | 309 | 364,000 | 309 |
| 2006-06-07 | 343 | 350 | 332 | 337 | 157,000 | 337 |
| 2006-06-06 | 342 | 346 | 337 | 344 | 95,000 | 344 |
| 2006-06-05 | 350 | 353 | 344 | 347 | 117,000 | 347 |
| 2006-06-02 | 350 | 354 | 337 | 354 | 156,000 | 354 |
| 2006-06-01 | 362 | 362 | 350 | 351 | 89,000 | 351 |
| 2006-05-31 | 339 | 357 | 339 | 350 | 145,000 | 350 |
| 2006-05-30 | 367 | 368 | 359 | 359 | 100,000 | 359 |
| 2006-05-29 | 368 | 368 | 358 | 367 | 134,000 | 367 |
| 2006-05-26 | 361 | 365 | 355 | 360 | 119,000 | 360 |
| 2006-05-25 | 361 | 361 | 354 | 356 | 55,000 | 356 |
| 2006-05-24 | 357 | 362 | 355 | 358 | 115,000 | 358 |
| 2006-05-23 | 364 | 366 | 356 | 357 | 188,000 | 357 |
| 2006-05-22 | 366 | 378 | 363 | 368 | 219,000 | 368 |
| 2006-05-19 | 362 | 364 | 352 | 361 | 238,000 | 361 |
| 2006-05-18 | 345 | 355 | 342 | 348 | 282,000 | 348 |
| 2006-05-17 | 350 | 355 | 346 | 355 | 194,000 | 355 |
| 2006-05-16 | 370 | 372 | 353 | 355 | 134,000 | 355 |
| 2006-05-15 | 362 | 367 | 361 | 365 | 110,000 | 365 |
| 2006-05-12 | 372 | 374 | 365 | 369 | 169,000 | 369 |
| 2006-05-11 | 378 | 379 | 372 | 377 | 194,000 | 377 |
| 2006-05-10 | 382 | 383 | 375 | 377 | 133,000 | 377 |
| 2006-05-09 | 381 | 384 | 380 | 381 | 78,000 | 381 |
| 2006-05-08 | 382 | 386 | 379 | 380 | 239,000 | 380 |
| 2006-05-02 | 383 | 387 | 381 | 382 | 101,000 | 382 |
| 2006-05-01 | 379 | 383 | 379 | 379 | 53,000 | 379 |
| 2006-04-28 | 385 | 387 | 379 | 381 | 124,000 | 381 |
| 2006-04-27 | 386 | 393 | 386 | 387 | 135,000 | 387 |
| 2006-04-26 | 382 | 388 | 380 | 384 | 188,000 | 384 |
| 2006-04-25 | 378 | 382 | 377 | 377 | 125,000 | 377 |
| 2006-04-24 | 382 | 390 | 375 | 376 | 223,000 | 376 |
| 2006-04-21 | 382 | 391 | 381 | 389 | 198,000 | 389 |
| 2006-04-20 | 386 | 387 | 381 | 383 | 121,000 | 383 |
| 2006-04-19 | 393 | 394 | 385 | 385 | 251,000 | 385 |
| 2006-04-18 | 381 | 390 | 378 | 390 | 210,000 | 390 |
| 2006-04-17 | 384 | 393 | 382 | 391 | 210,000 | 391 |
| 2006-04-14 | 392 | 392 | 386 | 386 | 178,000 | 386 |
| 2006-04-13 | 398 | 401 | 386 | 393 | 194,000 | 393 |
| 2006-04-12 | 404 | 404 | 397 | 397 | 303,000 | 397 |
| 2006-04-11 | 406 | 413 | 403 | 407 | 228,000 | 407 |
| 2006-04-10 | 418 | 418 | 407 | 411 | 309,000 | 411 |
| 2006-04-07 | 419 | 424 | 415 | 420 | 1,019,000 | 420 |
| 2006-04-06 | 400 | 419 | 400 | 416 | 1,029,000 | 416 |
| 2006-04-05 | 385 | 399 | 385 | 395 | 436,000 | 395 |
| 2006-04-04 | 380 | 383 | 377 | 383 | 230,000 | 383 |
| 2006-04-03 | 377 | 380 | 375 | 379 | 123,000 | 379 |
| 2006-03-31 | 379 | 379 | 375 | 375 | 106,000 | 375 |
| 2006-03-30 | 380 | 383 | 378 | 378 | 329,000 | 378 |
| 2006-03-29 | 377 | 380 | 375 | 379 | 150,000 | 379 |
| 2006-03-28 | 377 | 377 | 370 | 376 | 131,000 | 376 |
| 2006-03-27 | 375 | 379 | 375 | 378 | 136,000 | 378 |
| 2006-03-24 | 374 | 378 | 374 | 375 | 182,000 | 375 |
| 2006-03-23 | 374 | 377 | 374 | 374 | 152,000 | 374 |
| 2006-03-22 | 378 | 378 | 372 | 374 | 136,000 | 374 |
| 2006-03-20 | 378 | 383 | 377 | 378 | 246,000 | 378 |
| 2006-03-17 | 377 | 378 | 368 | 378 | 130,000 | 378 |
| 2006-03-16 | 367 | 375 | 367 | 373 | 167,000 | 373 |
| 2006-03-15 | 374 | 374 | 366 | 366 | 160,000 | 366 |
| 2006-03-14 | 369 | 378 | 364 | 372 | 327,000 | 372 |
| 2006-03-13 | 363 | 368 | 359 | 365 | 158,000 | 365 |
| 2006-03-10 | 351 | 361 | 351 | 358 | 294,000 | 358 |
| 2006-03-09 | 349 | 359 | 347 | 354 | 190,000 | 354 |
| 2006-03-08 | 351 | 355 | 349 | 350 | 254,000 | 350 |
| 2006-03-07 | 354 | 356 | 348 | 351 | 167,000 | 351 |
| 2006-03-06 | 353 | 356 | 341 | 355 | 173,000 | 355 |
| 2006-03-03 | 348 | 355 | 346 | 353 | 126,000 | 353 |
| 2006-03-02 | 356 | 363 | 352 | 353 | 142,000 | 353 |
| 2006-03-01 | 360 | 368 | 350 | 354 | 182,000 | 354 |
| 2006-02-28 | 372 | 374 | 360 | 361 | 167,000 | 361 |
| 2006-02-27 | 371 | 374 | 355 | 362 | 156,000 | 362 |
| 2006-02-24 | 372 | 373 | 365 | 367 | 105,000 | 367 |
| 2006-02-23 | 366 | 375 | 358 | 370 | 216,000 | 370 |
| 2006-02-22 | 360 | 366 | 347 | 355 | 524,000 | 355 |
| 2006-02-21 | 330 | 350 | 330 | 345 | 217,000 | 345 |
| 2006-02-20 | 351 | 353 | 330 | 335 | 417,000 | 335 |
| 2006-02-17 | 373 | 375 | 360 | 362 | 282,000 | 362 |
| 2006-02-16 | 370 | 379 | 367 | 372 | 134,000 | 372 |
| 2006-02-15 | 380 | 380 | 375 | 377 | 156,000 | 377 |
| 2006-02-14 | 380 | 388 | 369 | 379 | 420,000 | 379 |
| 2006-02-13 | 399 | 406 | 390 | 390 | 281,000 | 390 |
| 2006-02-10 | 405 | 407 | 399 | 399 | 206,000 | 399 |
| 2006-02-09 | 404 | 407 | 400 | 405 | 169,000 | 405 |
| 2006-02-08 | 409 | 409 | 402 | 402 | 224,000 | 402 |
| 2006-02-07 | 410 | 410 | 405 | 408 | 133,000 | 408 |
| 2006-02-06 | 407 | 409 | 400 | 408 | 122,000 | 408 |
| 2006-02-03 | 404 | 409 | 401 | 406 | 142,000 | 406 |
| 2006-02-02 | 410 | 410 | 404 | 404 | 153,000 | 404 |
| 2006-02-01 | 405 | 406 | 396 | 398 | 228,000 | 398 |
| 2006-01-31 | 405 | 410 | 403 | 405 | 174,000 | 405 |
| 2006-01-30 | 410 | 413 | 403 | 408 | 217,000 | 408 |
| 2006-01-27 | 404 | 407 | 390 | 402 | 385,000 | 402 |
| 2006-01-26 | 397 | 409 | 397 | 402 | 184,000 | 402 |
| 2006-01-25 | 394 | 400 | 392 | 397 | 215,000 | 397 |
| 2006-01-24 | 375 | 390 | 375 | 383 | 322,000 | 383 |
| 2006-01-23 | 381 | 393 | 373 | 373 | 455,000 | 373 |
| 2006-01-20 | 407 | 416 | 390 | 399 | 339,000 | 399 |
| 2006-01-19 | 362 | 419 | 362 | 410 | 541,000 | 410 |
| 2006-01-18 | 390 | 396 | 353 | 358 | 819,000 | 358 |
| 2006-01-17 | 417 | 420 | 400 | 400 | 335,000 | 400 |
| 2006-01-16 | 422 | 423 | 417 | 420 | 270,000 | 420 |
| 2006-01-13 | 420 | 428 | 420 | 425 | 141,000 | 425 |
| 2006-01-12 | 417 | 427 | 417 | 421 | 234,000 | 421 |
| 2006-01-11 | 430 | 431 | 414 | 417 | 366,000 | 417 |
| 2006-01-10 | 438 | 438 | 428 | 430 | 314,000 | 430 |
| 2006-01-06 | 441 | 441 | 433 | 435 | 639,000 | 435 |
| 2006-01-05 | 418 | 423 | 418 | 423 | 168,000 | 423 |
| 2006-01-04 | 420 | 422 | 416 | 418 | 96,000 | 418 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
