7244 市光工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 264 | 264 | 260 | 264 | 26,000 | 264 |
| 2007-12-27 | 270 | 270 | 265 | 265 | 33,000 | 265 |
| 2007-12-26 | 262 | 265 | 260 | 265 | 27,000 | 265 |
| 2007-12-25 | 259 | 262 | 256 | 257 | 75,000 | 257 |
| 2007-12-21 | 257 | 261 | 256 | 260 | 91,000 | 260 |
| 2007-12-20 | 259 | 264 | 258 | 262 | 63,000 | 262 |
| 2007-12-19 | 263 | 268 | 263 | 264 | 83,000 | 264 |
| 2007-12-18 | 266 | 270 | 260 | 269 | 54,000 | 269 |
| 2007-12-17 | 273 | 275 | 273 | 275 | 37,000 | 275 |
| 2007-12-14 | 273 | 275 | 272 | 273 | 76,000 | 273 |
| 2007-12-13 | 275 | 278 | 275 | 278 | 39,000 | 278 |
| 2007-12-12 | 276 | 279 | 275 | 277 | 41,000 | 277 |
| 2007-12-11 | 282 | 283 | 278 | 281 | 35,000 | 281 |
| 2007-12-10 | 279 | 283 | 279 | 281 | 14,000 | 281 |
| 2007-12-07 | 280 | 284 | 280 | 284 | 34,000 | 284 |
| 2007-12-06 | 285 | 285 | 279 | 279 | 71,000 | 279 |
| 2007-12-05 | 271 | 275 | 268 | 275 | 123,000 | 275 |
| 2007-12-04 | 275 | 280 | 274 | 276 | 29,000 | 276 |
| 2007-12-03 | 270 | 280 | 270 | 277 | 68,000 | 277 |
| 2007-11-30 | 256 | 268 | 256 | 268 | 109,000 | 268 |
| 2007-11-29 | 251 | 260 | 251 | 254 | 64,000 | 254 |
| 2007-11-28 | 250 | 255 | 250 | 250 | 41,000 | 250 |
| 2007-11-27 | 243 | 260 | 243 | 252 | 88,000 | 252 |
| 2007-11-26 | 245 | 253 | 245 | 252 | 23,000 | 252 |
| 2007-11-22 | 242 | 253 | 228 | 246 | 57,000 | 246 |
| 2007-11-21 | 251 | 254 | 245 | 247 | 71,000 | 247 |
| 2007-11-20 | 245 | 251 | 243 | 251 | 48,000 | 251 |
| 2007-11-19 | 255 | 255 | 250 | 253 | 47,000 | 253 |
| 2007-11-16 | 259 | 260 | 254 | 256 | 62,000 | 256 |
| 2007-11-15 | 258 | 265 | 258 | 264 | 24,000 | 264 |
| 2007-11-14 | 257 | 265 | 256 | 262 | 37,000 | 262 |
| 2007-11-13 | 252 | 255 | 250 | 251 | 51,000 | 251 |
| 2007-11-12 | 266 | 267 | 253 | 257 | 99,000 | 257 |
| 2007-11-09 | 268 | 275 | 267 | 269 | 59,000 | 269 |
| 2007-11-08 | 269 | 275 | 268 | 270 | 57,000 | 270 |
| 2007-11-07 | 288 | 288 | 274 | 276 | 143,000 | 276 |
| 2007-11-06 | 287 | 291 | 287 | 290 | 31,000 | 290 |
| 2007-11-05 | 287 | 287 | 286 | 287 | 29,000 | 287 |
| 2007-11-02 | 289 | 290 | 286 | 288 | 39,000 | 288 |
| 2007-11-01 | 293 | 294 | 288 | 294 | 67,000 | 294 |
| 2007-10-31 | 287 | 292 | 285 | 291 | 38,000 | 291 |
| 2007-10-30 | 289 | 289 | 285 | 287 | 43,000 | 287 |
| 2007-10-29 | 291 | 292 | 288 | 289 | 41,000 | 289 |
| 2007-10-26 | 285 | 290 | 283 | 289 | 34,000 | 289 |
| 2007-10-25 | 288 | 293 | 287 | 287 | 30,000 | 287 |
| 2007-10-24 | 286 | 298 | 286 | 293 | 29,000 | 293 |
| 2007-10-23 | 282 | 290 | 282 | 290 | 38,000 | 290 |
| 2007-10-22 | 285 | 289 | 285 | 286 | 23,000 | 286 |
| 2007-10-19 | 291 | 293 | 287 | 287 | 34,000 | 287 |
| 2007-10-18 | 292 | 295 | 288 | 295 | 50,000 | 295 |
| 2007-10-17 | 293 | 294 | 289 | 292 | 28,000 | 292 |
| 2007-10-16 | 297 | 303 | 294 | 295 | 47,000 | 295 |
| 2007-10-15 | 299 | 304 | 298 | 301 | 29,000 | 301 |
| 2007-10-12 | 301 | 305 | 301 | 302 | 19,000 | 302 |
| 2007-10-11 | 300 | 305 | 300 | 304 | 54,000 | 304 |
| 2007-10-10 | 308 | 308 | 303 | 304 | 28,000 | 304 |
| 2007-10-09 | 305 | 308 | 304 | 305 | 37,000 | 305 |
| 2007-10-05 | 300 | 306 | 293 | 302 | 121,000 | 302 |
| 2007-10-04 | 297 | 299 | 295 | 299 | 17,000 | 299 |
| 2007-10-03 | 299 | 300 | 296 | 300 | 64,000 | 300 |
| 2007-10-02 | 299 | 300 | 297 | 299 | 55,000 | 299 |
| 2007-10-01 | 297 | 303 | 297 | 297 | 31,000 | 297 |
| 2007-09-28 | 298 | 298 | 293 | 296 | 49,000 | 296 |
| 2007-09-27 | 298 | 298 | 292 | 298 | 69,000 | 298 |
| 2007-09-26 | 288 | 292 | 287 | 292 | 48,000 | 292 |
| 2007-09-25 | 283 | 288 | 283 | 287 | 23,000 | 287 |
| 2007-09-21 | 283 | 285 | 280 | 285 | 32,000 | 285 |
| 2007-09-20 | 297 | 297 | 280 | 287 | 227,000 | 287 |
| 2007-09-19 | 287 | 295 | 285 | 295 | 85,000 | 295 |
| 2007-09-18 | 291 | 291 | 286 | 288 | 60,000 | 288 |
| 2007-09-14 | 297 | 298 | 290 | 291 | 123,000 | 291 |
| 2007-09-13 | 297 | 297 | 290 | 292 | 73,000 | 292 |
| 2007-09-12 | 290 | 296 | 290 | 295 | 63,000 | 295 |
| 2007-09-11 | 290 | 292 | 288 | 290 | 34,000 | 290 |
| 2007-09-10 | 284 | 294 | 284 | 293 | 56,000 | 293 |
| 2007-09-07 | 293 | 293 | 288 | 292 | 22,000 | 292 |
| 2007-09-06 | 288 | 292 | 287 | 290 | 38,000 | 290 |
| 2007-09-05 | 293 | 295 | 289 | 294 | 51,000 | 294 |
| 2007-09-04 | 297 | 297 | 292 | 293 | 61,000 | 293 |
| 2007-09-03 | 295 | 297 | 292 | 296 | 61,000 | 296 |
| 2007-08-31 | 288 | 292 | 287 | 292 | 48,000 | 292 |
| 2007-08-30 | 299 | 299 | 287 | 291 | 155,000 | 291 |
| 2007-08-29 | 289 | 297 | 287 | 295 | 59,000 | 295 |
| 2007-08-28 | 293 | 295 | 293 | 294 | 26,000 | 294 |
| 2007-08-27 | 299 | 299 | 293 | 296 | 42,000 | 296 |
| 2007-08-24 | 290 | 291 | 284 | 291 | 45,000 | 291 |
| 2007-08-23 | 279 | 289 | 279 | 288 | 58,000 | 288 |
| 2007-08-22 | 279 | 285 | 276 | 279 | 97,000 | 279 |
| 2007-08-21 | 286 | 291 | 281 | 285 | 48,000 | 285 |
| 2007-08-20 | 284 | 290 | 275 | 281 | 87,000 | 281 |
| 2007-08-17 | 286 | 295 | 276 | 278 | 196,000 | 278 |
| 2007-08-16 | 292 | 294 | 271 | 285 | 230,000 | 285 |
| 2007-08-15 | 295 | 297 | 295 | 297 | 42,000 | 297 |
| 2007-08-14 | 300 | 300 | 295 | 297 | 49,000 | 297 |
| 2007-08-13 | 300 | 300 | 294 | 299 | 81,000 | 299 |
| 2007-08-10 | 301 | 304 | 292 | 299 | 124,000 | 299 |
| 2007-08-09 | 299 | 306 | 299 | 305 | 175,000 | 305 |
| 2007-08-08 | 300 | 301 | 297 | 298 | 49,000 | 298 |
| 2007-08-07 | 301 | 301 | 291 | 295 | 80,000 | 295 |
| 2007-08-06 | 288 | 297 | 286 | 297 | 108,000 | 297 |
| 2007-08-03 | 295 | 299 | 291 | 291 | 136,000 | 291 |
| 2007-08-02 | 297 | 298 | 290 | 295 | 109,000 | 295 |
| 2007-08-01 | 300 | 300 | 296 | 296 | 65,000 | 296 |
| 2007-07-31 | 300 | 303 | 296 | 303 | 71,000 | 303 |
| 2007-07-30 | 291 | 299 | 291 | 299 | 68,000 | 299 |
| 2007-07-27 | 294 | 298 | 292 | 296 | 88,000 | 296 |
| 2007-07-26 | 305 | 305 | 301 | 301 | 61,000 | 301 |
| 2007-07-25 | 302 | 307 | 300 | 304 | 53,000 | 304 |
| 2007-07-24 | 306 | 310 | 300 | 309 | 129,000 | 309 |
| 2007-07-23 | 307 | 309 | 306 | 308 | 40,000 | 308 |
| 2007-07-20 | 310 | 311 | 310 | 310 | 50,000 | 310 |
| 2007-07-19 | 307 | 310 | 303 | 310 | 115,000 | 310 |
| 2007-07-18 | 310 | 310 | 305 | 309 | 135,000 | 309 |
| 2007-07-17 | 309 | 313 | 307 | 311 | 166,000 | 311 |
| 2007-07-13 | 301 | 307 | 300 | 307 | 180,000 | 307 |
| 2007-07-12 | 301 | 301 | 298 | 299 | 88,000 | 299 |
| 2007-07-11 | 304 | 304 | 297 | 300 | 133,000 | 300 |
| 2007-07-10 | 298 | 305 | 298 | 304 | 196,000 | 304 |
| 2007-07-09 | 296 | 300 | 295 | 299 | 83,000 | 299 |
| 2007-07-06 | 298 | 298 | 294 | 296 | 79,000 | 296 |
| 2007-07-05 | 296 | 299 | 293 | 297 | 188,000 | 297 |
| 2007-07-04 | 296 | 296 | 294 | 294 | 44,000 | 294 |
| 2007-07-03 | 294 | 295 | 293 | 294 | 64,000 | 294 |
| 2007-07-02 | 294 | 295 | 290 | 293 | 125,000 | 293 |
| 2007-06-29 | 293 | 294 | 292 | 294 | 61,000 | 294 |
| 2007-06-28 | 290 | 292 | 288 | 292 | 79,000 | 292 |
| 2007-06-27 | 292 | 292 | 287 | 287 | 194,000 | 287 |
| 2007-06-26 | 292 | 293 | 290 | 291 | 70,000 | 291 |
| 2007-06-25 | 294 | 294 | 290 | 290 | 151,000 | 290 |
| 2007-06-22 | 291 | 296 | 291 | 293 | 193,000 | 293 |
| 2007-06-21 | 289 | 291 | 286 | 290 | 139,000 | 290 |
| 2007-06-20 | 283 | 290 | 283 | 289 | 232,000 | 289 |
| 2007-06-19 | 286 | 286 | 283 | 283 | 112,000 | 283 |
| 2007-06-18 | 285 | 287 | 284 | 285 | 106,000 | 285 |
| 2007-06-15 | 283 | 285 | 282 | 282 | 158,000 | 282 |
| 2007-06-14 | 281 | 283 | 281 | 283 | 136,000 | 283 |
| 2007-06-13 | 281 | 281 | 279 | 280 | 174,000 | 280 |
| 2007-06-12 | 287 | 287 | 279 | 280 | 230,000 | 280 |
| 2007-06-11 | 286 | 289 | 285 | 285 | 163,000 | 285 |
| 2007-06-08 | 285 | 287 | 283 | 283 | 267,000 | 283 |
| 2007-06-07 | 286 | 289 | 285 | 287 | 299,000 | 287 |
| 2007-06-06 | 281 | 286 | 280 | 284 | 389,000 | 284 |
| 2007-06-05 | 280 | 282 | 278 | 280 | 208,000 | 280 |
| 2007-06-04 | 284 | 285 | 278 | 279 | 219,000 | 279 |
| 2007-06-01 | 281 | 284 | 280 | 281 | 197,000 | 281 |
| 2007-05-31 | 285 | 285 | 280 | 280 | 187,000 | 280 |
| 2007-05-30 | 286 | 286 | 281 | 281 | 93,000 | 281 |
| 2007-05-29 | 283 | 286 | 282 | 282 | 127,000 | 282 |
| 2007-05-28 | 292 | 292 | 281 | 281 | 163,000 | 281 |
| 2007-05-25 | 287 | 288 | 286 | 287 | 67,000 | 287 |
| 2007-05-24 | 291 | 293 | 288 | 288 | 82,000 | 288 |
| 2007-05-23 | 283 | 292 | 281 | 288 | 181,000 | 288 |
| 2007-05-22 | 288 | 289 | 280 | 283 | 197,000 | 283 |
| 2007-05-21 | 310 | 310 | 290 | 291 | 270,000 | 291 |
| 2007-05-18 | 316 | 316 | 310 | 310 | 56,000 | 310 |
| 2007-05-17 | 315 | 320 | 315 | 318 | 63,000 | 318 |
| 2007-05-16 | 321 | 321 | 315 | 316 | 118,000 | 316 |
| 2007-05-15 | 320 | 321 | 315 | 316 | 42,000 | 316 |
| 2007-05-14 | 330 | 330 | 319 | 323 | 200,000 | 323 |
| 2007-05-11 | 335 | 335 | 331 | 334 | 96,000 | 334 |
| 2007-05-10 | 341 | 346 | 341 | 342 | 526,000 | 342 |
| 2007-05-09 | 338 | 340 | 334 | 338 | 58,000 | 338 |
| 2007-05-08 | 340 | 340 | 334 | 337 | 26,000 | 337 |
| 2007-05-07 | 334 | 340 | 334 | 339 | 55,000 | 339 |
| 2007-05-02 | 339 | 339 | 329 | 333 | 53,000 | 333 |
| 2007-05-01 | 337 | 339 | 336 | 338 | 43,000 | 338 |
| 2007-04-27 | 339 | 339 | 332 | 336 | 84,000 | 336 |
| 2007-04-26 | 331 | 338 | 331 | 338 | 77,000 | 338 |
| 2007-04-25 | 340 | 342 | 330 | 331 | 185,000 | 331 |
| 2007-04-24 | 336 | 340 | 335 | 338 | 293,000 | 338 |
| 2007-04-23 | 331 | 333 | 329 | 333 | 292,000 | 333 |
| 2007-04-20 | 322 | 326 | 322 | 326 | 121,000 | 326 |
| 2007-04-19 | 320 | 323 | 319 | 321 | 252,000 | 321 |
| 2007-04-18 | 317 | 320 | 317 | 318 | 105,000 | 318 |
| 2007-04-17 | 318 | 319 | 315 | 315 | 114,000 | 315 |
| 2007-04-16 | 318 | 318 | 315 | 315 | 42,000 | 315 |
| 2007-04-13 | 318 | 318 | 315 | 315 | 45,000 | 315 |
| 2007-04-12 | 316 | 318 | 316 | 317 | 54,000 | 317 |
| 2007-04-11 | 319 | 321 | 316 | 316 | 70,000 | 316 |
| 2007-04-10 | 321 | 322 | 318 | 319 | 46,000 | 319 |
| 2007-04-09 | 321 | 324 | 320 | 324 | 46,000 | 324 |
| 2007-04-06 | 320 | 322 | 317 | 319 | 43,000 | 319 |
| 2007-04-05 | 321 | 323 | 318 | 319 | 83,000 | 319 |
| 2007-04-04 | 319 | 321 | 318 | 320 | 95,000 | 320 |
| 2007-04-03 | 318 | 321 | 315 | 317 | 94,000 | 317 |
| 2007-04-02 | 327 | 327 | 319 | 320 | 126,000 | 320 |
| 2007-03-30 | 331 | 331 | 325 | 327 | 52,000 | 327 |
| 2007-03-29 | 321 | 327 | 320 | 326 | 51,000 | 326 |
| 2007-03-28 | 330 | 330 | 325 | 326 | 38,000 | 326 |
| 2007-03-27 | 336 | 336 | 327 | 328 | 48,000 | 328 |
| 2007-03-26 | 336 | 337 | 335 | 336 | 67,000 | 336 |
| 2007-03-23 | 334 | 334 | 330 | 332 | 49,000 | 332 |
| 2007-03-22 | 331 | 332 | 328 | 329 | 64,000 | 329 |
| 2007-03-20 | 328 | 333 | 325 | 326 | 39,000 | 326 |
| 2007-03-19 | 326 | 330 | 325 | 327 | 61,000 | 327 |
| 2007-03-16 | 329 | 330 | 326 | 326 | 35,000 | 326 |
| 2007-03-15 | 332 | 332 | 328 | 329 | 54,000 | 329 |
| 2007-03-14 | 336 | 337 | 328 | 328 | 97,000 | 328 |
| 2007-03-13 | 338 | 340 | 338 | 339 | 43,000 | 339 |
| 2007-03-12 | 336 | 339 | 335 | 338 | 58,000 | 338 |
| 2007-03-09 | 332 | 337 | 332 | 336 | 120,000 | 336 |
| 2007-03-08 | 330 | 338 | 330 | 336 | 51,000 | 336 |
| 2007-03-07 | 335 | 335 | 330 | 331 | 71,000 | 331 |
| 2007-03-06 | 328 | 334 | 325 | 333 | 70,000 | 333 |
| 2007-03-05 | 338 | 340 | 326 | 327 | 145,000 | 327 |
| 2007-03-02 | 340 | 351 | 337 | 343 | 90,000 | 343 |
| 2007-03-01 | 342 | 351 | 336 | 340 | 166,000 | 340 |
| 2007-02-28 | 327 | 348 | 320 | 346 | 177,000 | 346 |
| 2007-02-27 | 362 | 362 | 359 | 362 | 51,000 | 362 |
| 2007-02-26 | 365 | 366 | 361 | 364 | 89,000 | 364 |
| 2007-02-23 | 361 | 365 | 357 | 364 | 134,000 | 364 |
| 2007-02-22 | 370 | 375 | 359 | 362 | 381,000 | 362 |
| 2007-02-21 | 347 | 360 | 344 | 358 | 441,000 | 358 |
| 2007-02-20 | 342 | 346 | 341 | 344 | 111,000 | 344 |
| 2007-02-19 | 342 | 348 | 342 | 346 | 71,000 | 346 |
| 2007-02-16 | 345 | 348 | 345 | 346 | 50,000 | 346 |
| 2007-02-15 | 348 | 349 | 346 | 348 | 71,000 | 348 |
| 2007-02-14 | 346 | 349 | 345 | 347 | 64,000 | 347 |
| 2007-02-13 | 343 | 345 | 341 | 344 | 68,000 | 344 |
| 2007-02-09 | 340 | 344 | 340 | 343 | 85,000 | 343 |
| 2007-02-08 | 343 | 344 | 341 | 342 | 98,000 | 342 |
| 2007-02-07 | 346 | 350 | 342 | 343 | 151,000 | 343 |
| 2007-02-06 | 339 | 349 | 339 | 344 | 161,000 | 344 |
| 2007-02-05 | 341 | 341 | 339 | 339 | 54,000 | 339 |
| 2007-02-02 | 340 | 343 | 340 | 342 | 60,000 | 342 |
| 2007-02-01 | 342 | 345 | 336 | 345 | 130,000 | 345 |
| 2007-01-31 | 339 | 341 | 335 | 337 | 95,000 | 337 |
| 2007-01-30 | 339 | 342 | 338 | 338 | 104,000 | 338 |
| 2007-01-29 | 333 | 341 | 333 | 339 | 238,000 | 339 |
| 2007-01-26 | 345 | 345 | 340 | 340 | 120,000 | 340 |
| 2007-01-25 | 340 | 345 | 340 | 341 | 161,000 | 341 |
| 2007-01-24 | 341 | 344 | 339 | 339 | 127,000 | 339 |
| 2007-01-23 | 341 | 345 | 341 | 341 | 93,000 | 341 |
| 2007-01-22 | 345 | 346 | 343 | 344 | 48,000 | 344 |
| 2007-01-19 | 342 | 347 | 341 | 343 | 71,000 | 343 |
| 2007-01-18 | 345 | 350 | 343 | 344 | 81,000 | 344 |
| 2007-01-17 | 342 | 350 | 341 | 345 | 123,000 | 345 |
| 2007-01-16 | 346 | 350 | 345 | 348 | 105,000 | 348 |
| 2007-01-15 | 340 | 345 | 338 | 344 | 102,000 | 344 |
| 2007-01-12 | 335 | 345 | 333 | 341 | 118,000 | 341 |
| 2007-01-11 | 327 | 335 | 327 | 334 | 140,000 | 334 |
| 2007-01-10 | 324 | 328 | 324 | 326 | 90,000 | 326 |
| 2007-01-09 | 329 | 331 | 328 | 328 | 65,000 | 328 |
| 2007-01-05 | 332 | 332 | 327 | 327 | 59,000 | 327 |
| 2007-01-04 | 332 | 332 | 326 | 331 | 66,000 | 331 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
