7244 市光工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 125 | 130 | 125 | 130 | 17,000 | 130 |
| 2008-12-29 | 127 | 130 | 121 | 130 | 65,000 | 130 |
| 2008-12-26 | 112 | 117 | 112 | 117 | 13,000 | 117 |
| 2008-12-25 | 114 | 115 | 112 | 112 | 19,000 | 112 |
| 2008-12-24 | 111 | 116 | 111 | 114 | 35,000 | 114 |
| 2008-12-22 | 116 | 119 | 116 | 119 | 24,000 | 119 |
| 2008-12-19 | 123 | 123 | 117 | 117 | 45,000 | 117 |
| 2008-12-18 | 128 | 132 | 123 | 123 | 29,000 | 123 |
| 2008-12-17 | 133 | 133 | 127 | 131 | 30,000 | 131 |
| 2008-12-16 | 134 | 134 | 130 | 132 | 14,000 | 132 |
| 2008-12-15 | 127 | 138 | 127 | 137 | 42,000 | 137 |
| 2008-12-12 | 135 | 138 | 131 | 131 | 116,000 | 131 |
| 2008-12-11 | 132 | 132 | 126 | 132 | 41,000 | 132 |
| 2008-12-10 | 126 | 129 | 126 | 129 | 22,000 | 129 |
| 2008-12-09 | 128 | 128 | 125 | 127 | 34,000 | 127 |
| 2008-12-08 | 119 | 123 | 119 | 122 | 34,000 | 122 |
| 2008-12-05 | 119 | 123 | 118 | 123 | 56,000 | 123 |
| 2008-12-04 | 124 | 125 | 120 | 124 | 62,000 | 124 |
| 2008-12-03 | 121 | 122 | 117 | 119 | 38,000 | 119 |
| 2008-12-02 | 121 | 123 | 118 | 122 | 47,000 | 122 |
| 2008-12-01 | 129 | 130 | 123 | 123 | 60,000 | 123 |
| 2008-11-28 | 131 | 133 | 126 | 129 | 71,000 | 129 |
| 2008-11-27 | 133 | 136 | 133 | 134 | 38,000 | 134 |
| 2008-11-26 | 138 | 138 | 137 | 138 | 17,000 | 138 |
| 2008-11-25 | 147 | 147 | 133 | 138 | 42,000 | 138 |
| 2008-11-21 | 131 | 137 | 130 | 135 | 54,000 | 135 |
| 2008-11-20 | 138 | 138 | 134 | 136 | 22,000 | 136 |
| 2008-11-19 | 140 | 144 | 136 | 138 | 46,000 | 138 |
| 2008-11-18 | 145 | 145 | 136 | 136 | 33,000 | 136 |
| 2008-11-17 | 144 | 150 | 140 | 140 | 26,000 | 140 |
| 2008-11-14 | 155 | 160 | 149 | 149 | 19,000 | 149 |
| 2008-11-13 | 149 | 151 | 146 | 149 | 32,000 | 149 |
| 2008-11-12 | 153 | 156 | 152 | 154 | 18,000 | 154 |
| 2008-11-11 | 161 | 162 | 155 | 158 | 40,000 | 158 |
| 2008-11-10 | 162 | 167 | 156 | 157 | 63,000 | 157 |
| 2008-11-07 | 165 | 168 | 163 | 166 | 46,000 | 166 |
| 2008-11-06 | 173 | 180 | 170 | 174 | 31,000 | 174 |
| 2008-11-05 | 177 | 189 | 177 | 183 | 60,000 | 183 |
| 2008-11-04 | 174 | 182 | 163 | 178 | 63,000 | 178 |
| 2008-10-31 | 169 | 174 | 166 | 174 | 87,000 | 174 |
| 2008-10-30 | 165 | 170 | 162 | 170 | 130,000 | 170 |
| 2008-10-29 | 161 | 170 | 157 | 169 | 84,000 | 169 |
| 2008-10-28 | 148 | 155 | 138 | 153 | 53,000 | 153 |
| 2008-10-27 | 139 | 145 | 135 | 144 | 49,000 | 144 |
| 2008-10-24 | 141 | 145 | 136 | 138 | 104,000 | 138 |
| 2008-10-23 | 139 | 148 | 139 | 146 | 82,000 | 146 |
| 2008-10-22 | 160 | 164 | 139 | 139 | 67,000 | 139 |
| 2008-10-21 | 165 | 170 | 162 | 164 | 70,000 | 164 |
| 2008-10-20 | 159 | 165 | 159 | 164 | 32,000 | 164 |
| 2008-10-17 | 165 | 165 | 154 | 158 | 29,000 | 158 |
| 2008-10-16 | 154 | 170 | 144 | 158 | 162,000 | 158 |
| 2008-10-15 | 154 | 158 | 154 | 158 | 73,000 | 158 |
| 2008-10-14 | 175 | 175 | 152 | 154 | 159,000 | 154 |
| 2008-10-10 | 151 | 151 | 137 | 145 | 138,000 | 145 |
| 2008-10-09 | 146 | 155 | 134 | 155 | 154,000 | 155 |
| 2008-10-08 | 185 | 185 | 144 | 145 | 136,000 | 145 |
| 2008-10-07 | 175 | 192 | 175 | 190 | 49,000 | 190 |
| 2008-10-06 | 207 | 208 | 202 | 204 | 38,000 | 204 |
| 2008-10-03 | 213 | 217 | 208 | 210 | 41,000 | 210 |
| 2008-10-02 | 234 | 236 | 221 | 221 | 22,000 | 221 |
| 2008-10-01 | 235 | 235 | 230 | 233 | 13,000 | 233 |
| 2008-09-30 | 227 | 228 | 213 | 226 | 69,000 | 226 |
| 2008-09-29 | 236 | 240 | 231 | 232 | 30,000 | 232 |
| 2008-09-26 | 242 | 242 | 232 | 234 | 69,000 | 234 |
| 2008-09-25 | 235 | 241 | 235 | 241 | 15,000 | 241 |
| 2008-09-24 | 238 | 241 | 237 | 241 | 23,000 | 241 |
| 2008-09-22 | 246 | 246 | 243 | 243 | 46,000 | 243 |
| 2008-09-19 | 229 | 241 | 228 | 241 | 47,000 | 241 |
| 2008-09-18 | 226 | 228 | 211 | 228 | 36,000 | 228 |
| 2008-09-17 | 231 | 231 | 220 | 220 | 26,000 | 220 |
| 2008-09-16 | 236 | 240 | 227 | 231 | 39,000 | 231 |
| 2008-09-12 | 240 | 242 | 236 | 242 | 79,000 | 242 |
| 2008-09-11 | 245 | 245 | 239 | 242 | 26,000 | 242 |
| 2008-09-10 | 236 | 244 | 236 | 243 | 26,000 | 243 |
| 2008-09-09 | 241 | 241 | 238 | 241 | 18,000 | 241 |
| 2008-09-08 | 240 | 244 | 240 | 243 | 27,000 | 243 |
| 2008-09-05 | 235 | 240 | 235 | 239 | 23,000 | 239 |
| 2008-09-04 | 237 | 243 | 237 | 241 | 18,000 | 241 |
| 2008-09-03 | 241 | 242 | 238 | 242 | 17,000 | 242 |
| 2008-09-02 | 241 | 244 | 237 | 237 | 24,000 | 237 |
| 2008-09-01 | 244 | 244 | 242 | 242 | 21,000 | 242 |
| 2008-08-29 | 243 | 248 | 243 | 248 | 45,000 | 248 |
| 2008-08-28 | 239 | 241 | 237 | 240 | 16,000 | 240 |
| 2008-08-27 | 244 | 244 | 239 | 244 | 22,000 | 244 |
| 2008-08-26 | 241 | 242 | 237 | 242 | 11,000 | 242 |
| 2008-08-25 | 236 | 242 | 236 | 241 | 23,000 | 241 |
| 2008-08-22 | 235 | 235 | 233 | 235 | 20,000 | 235 |
| 2008-08-21 | 233 | 236 | 233 | 236 | 13,000 | 236 |
| 2008-08-20 | 233 | 235 | 233 | 235 | 11,000 | 235 |
| 2008-08-19 | 240 | 240 | 231 | 232 | 21,000 | 232 |
| 2008-08-18 | 238 | 244 | 238 | 240 | 21,000 | 240 |
| 2008-08-15 | 232 | 235 | 232 | 235 | 21,000 | 235 |
| 2008-08-14 | 234 | 239 | 234 | 235 | 20,000 | 235 |
| 2008-08-13 | 248 | 248 | 238 | 239 | 34,000 | 239 |
| 2008-08-12 | 250 | 250 | 245 | 245 | 16,000 | 245 |
| 2008-08-11 | 249 | 250 | 247 | 250 | 40,000 | 250 |
| 2008-08-08 | 244 | 247 | 243 | 245 | 15,000 | 245 |
| 2008-08-07 | 249 | 249 | 244 | 247 | 23,000 | 247 |
| 2008-08-06 | 245 | 249 | 243 | 248 | 43,000 | 248 |
| 2008-08-05 | 240 | 247 | 240 | 240 | 45,000 | 240 |
| 2008-08-04 | 247 | 248 | 245 | 245 | 23,000 | 245 |
| 2008-08-01 | 254 | 254 | 247 | 250 | 25,000 | 250 |
| 2008-07-31 | 252 | 252 | 249 | 250 | 42,000 | 250 |
| 2008-07-30 | 249 | 250 | 247 | 250 | 27,000 | 250 |
| 2008-07-29 | 250 | 250 | 243 | 243 | 23,000 | 243 |
| 2008-07-28 | 254 | 254 | 249 | 250 | 20,000 | 250 |
| 2008-07-25 | 249 | 253 | 249 | 250 | 18,000 | 250 |
| 2008-07-24 | 252 | 254 | 252 | 254 | 25,000 | 254 |
| 2008-07-23 | 241 | 252 | 241 | 249 | 44,000 | 249 |
| 2008-07-22 | 240 | 245 | 240 | 245 | 50,000 | 245 |
| 2008-07-18 | 242 | 242 | 237 | 239 | 44,000 | 239 |
| 2008-07-17 | 239 | 239 | 234 | 237 | 32,000 | 237 |
| 2008-07-16 | 237 | 238 | 232 | 237 | 40,000 | 237 |
| 2008-07-15 | 235 | 240 | 233 | 237 | 23,000 | 237 |
| 2008-07-14 | 234 | 237 | 233 | 235 | 37,000 | 235 |
| 2008-07-11 | 241 | 241 | 236 | 239 | 34,000 | 239 |
| 2008-07-10 | 235 | 239 | 235 | 236 | 39,000 | 236 |
| 2008-07-09 | 236 | 242 | 236 | 239 | 34,000 | 239 |
| 2008-07-08 | 243 | 243 | 236 | 239 | 45,000 | 239 |
| 2008-07-07 | 242 | 246 | 242 | 244 | 17,000 | 244 |
| 2008-07-04 | 245 | 251 | 242 | 244 | 79,000 | 244 |
| 2008-07-03 | 247 | 247 | 231 | 240 | 83,000 | 240 |
| 2008-07-02 | 254 | 254 | 243 | 248 | 61,000 | 248 |
| 2008-07-01 | 254 | 254 | 252 | 252 | 16,000 | 252 |
| 2008-06-30 | 249 | 254 | 248 | 250 | 43,000 | 250 |
| 2008-06-27 | 247 | 250 | 244 | 249 | 47,000 | 249 |
| 2008-06-26 | 256 | 257 | 251 | 251 | 39,000 | 251 |
| 2008-06-25 | 251 | 256 | 250 | 256 | 54,000 | 256 |
| 2008-06-24 | 256 | 256 | 252 | 252 | 46,000 | 252 |
| 2008-06-23 | 250 | 254 | 248 | 253 | 63,000 | 253 |
| 2008-06-20 | 259 | 260 | 254 | 255 | 42,000 | 255 |
| 2008-06-19 | 262 | 262 | 255 | 256 | 37,000 | 256 |
| 2008-06-18 | 261 | 265 | 259 | 261 | 32,000 | 261 |
| 2008-06-17 | 264 | 264 | 259 | 261 | 41,000 | 261 |
| 2008-06-16 | 259 | 264 | 257 | 262 | 66,000 | 262 |
| 2008-06-13 | 257 | 260 | 253 | 259 | 100,000 | 259 |
| 2008-06-12 | 259 | 265 | 254 | 262 | 134,000 | 262 |
| 2008-06-11 | 253 | 258 | 252 | 255 | 54,000 | 255 |
| 2008-06-10 | 257 | 262 | 253 | 256 | 62,000 | 256 |
| 2008-06-09 | 258 | 261 | 255 | 256 | 66,000 | 256 |
| 2008-06-06 | 268 | 275 | 266 | 266 | 69,000 | 266 |
| 2008-06-05 | 264 | 266 | 260 | 266 | 37,000 | 266 |
| 2008-06-04 | 258 | 264 | 255 | 263 | 45,000 | 263 |
| 2008-06-03 | 261 | 262 | 253 | 256 | 60,000 | 256 |
| 2008-06-02 | 263 | 263 | 259 | 261 | 33,000 | 261 |
| 2008-05-30 | 260 | 262 | 258 | 261 | 52,000 | 261 |
| 2008-05-29 | 252 | 261 | 252 | 260 | 46,000 | 260 |
| 2008-05-28 | 257 | 257 | 251 | 251 | 62,000 | 251 |
| 2008-05-27 | 255 | 259 | 255 | 259 | 30,000 | 259 |
| 2008-05-26 | 262 | 262 | 254 | 255 | 111,000 | 255 |
| 2008-05-23 | 266 | 270 | 265 | 270 | 81,000 | 270 |
| 2008-05-22 | 268 | 273 | 268 | 271 | 27,000 | 271 |
| 2008-05-21 | 277 | 277 | 269 | 275 | 38,000 | 275 |
| 2008-05-20 | 274 | 281 | 273 | 277 | 54,000 | 277 |
| 2008-05-19 | 274 | 280 | 271 | 279 | 85,000 | 279 |
| 2008-05-16 | 256 | 296 | 256 | 275 | 510,000 | 275 |
| 2008-05-15 | 262 | 262 | 259 | 260 | 83,000 | 260 |
| 2008-05-14 | 247 | 253 | 243 | 252 | 75,000 | 252 |
| 2008-05-13 | 246 | 247 | 243 | 247 | 35,000 | 247 |
| 2008-05-12 | 241 | 244 | 235 | 244 | 63,000 | 244 |
| 2008-05-09 | 257 | 257 | 242 | 246 | 42,000 | 246 |
| 2008-05-08 | 252 | 255 | 250 | 254 | 39,000 | 254 |
| 2008-05-07 | 251 | 254 | 251 | 252 | 33,000 | 252 |
| 2008-05-02 | 247 | 250 | 246 | 250 | 31,000 | 250 |
| 2008-05-01 | 249 | 250 | 244 | 246 | 20,000 | 246 |
| 2008-04-30 | 252 | 255 | 251 | 251 | 53,000 | 251 |
| 2008-04-28 | 254 | 254 | 248 | 252 | 56,000 | 252 |
| 2008-04-25 | 243 | 244 | 241 | 244 | 62,000 | 244 |
| 2008-04-24 | 236 | 241 | 236 | 238 | 16,000 | 238 |
| 2008-04-23 | 238 | 243 | 238 | 241 | 18,000 | 241 |
| 2008-04-22 | 240 | 243 | 238 | 240 | 33,000 | 240 |
| 2008-04-21 | 245 | 245 | 231 | 243 | 39,000 | 243 |
| 2008-04-18 | 241 | 241 | 235 | 240 | 44,000 | 240 |
| 2008-04-17 | 239 | 239 | 233 | 236 | 48,000 | 236 |
| 2008-04-16 | 237 | 242 | 235 | 238 | 29,000 | 238 |
| 2008-04-15 | 231 | 240 | 231 | 238 | 52,000 | 238 |
| 2008-04-14 | 239 | 240 | 230 | 236 | 49,000 | 236 |
| 2008-04-11 | 239 | 245 | 223 | 245 | 82,000 | 245 |
| 2008-04-10 | 246 | 246 | 237 | 239 | 44,000 | 239 |
| 2008-04-09 | 252 | 252 | 240 | 246 | 36,000 | 246 |
| 2008-04-08 | 251 | 257 | 247 | 247 | 44,000 | 247 |
| 2008-04-07 | 245 | 249 | 238 | 247 | 20,000 | 247 |
| 2008-04-04 | 241 | 246 | 241 | 245 | 63,000 | 245 |
| 2008-04-03 | 248 | 251 | 246 | 249 | 45,000 | 249 |
| 2008-04-02 | 249 | 251 | 247 | 251 | 41,000 | 251 |
| 2008-04-01 | 250 | 254 | 247 | 251 | 42,000 | 251 |
| 2008-03-31 | 253 | 253 | 241 | 247 | 32,000 | 247 |
| 2008-03-28 | 247 | 252 | 246 | 251 | 25,000 | 251 |
| 2008-03-27 | 245 | 248 | 241 | 246 | 53,000 | 246 |
| 2008-03-26 | 243 | 245 | 242 | 245 | 26,000 | 245 |
| 2008-03-25 | 240 | 249 | 235 | 245 | 35,000 | 245 |
| 2008-03-24 | 232 | 245 | 232 | 239 | 56,000 | 239 |
| 2008-03-21 | 230 | 240 | 229 | 237 | 40,000 | 237 |
| 2008-03-19 | 229 | 229 | 221 | 229 | 61,000 | 229 |
| 2008-03-18 | 218 | 218 | 209 | 215 | 49,000 | 215 |
| 2008-03-17 | 218 | 220 | 214 | 218 | 36,000 | 218 |
| 2008-03-14 | 234 | 234 | 220 | 220 | 146,000 | 220 |
| 2008-03-13 | 223 | 227 | 219 | 220 | 80,000 | 220 |
| 2008-03-12 | 230 | 234 | 228 | 231 | 49,000 | 231 |
| 2008-03-11 | 218 | 227 | 213 | 223 | 156,000 | 223 |
| 2008-03-10 | 226 | 228 | 222 | 226 | 36,000 | 226 |
| 2008-03-07 | 224 | 230 | 224 | 226 | 53,000 | 226 |
| 2008-03-06 | 225 | 230 | 225 | 229 | 38,000 | 229 |
| 2008-03-05 | 217 | 220 | 215 | 217 | 73,000 | 217 |
| 2008-03-04 | 227 | 232 | 219 | 222 | 76,000 | 222 |
| 2008-03-03 | 236 | 241 | 227 | 230 | 47,000 | 230 |
| 2008-02-29 | 238 | 238 | 234 | 236 | 42,000 | 236 |
| 2008-02-28 | 243 | 246 | 238 | 246 | 23,000 | 246 |
| 2008-02-27 | 248 | 248 | 242 | 246 | 42,000 | 246 |
| 2008-02-26 | 253 | 253 | 242 | 242 | 29,000 | 242 |
| 2008-02-25 | 242 | 250 | 242 | 249 | 37,000 | 249 |
| 2008-02-22 | 245 | 245 | 236 | 242 | 48,000 | 242 |
| 2008-02-21 | 240 | 250 | 238 | 248 | 31,000 | 248 |
| 2008-02-20 | 243 | 244 | 239 | 239 | 24,000 | 239 |
| 2008-02-19 | 243 | 248 | 243 | 248 | 30,000 | 248 |
| 2008-02-18 | 242 | 250 | 242 | 247 | 35,000 | 247 |
| 2008-02-15 | 243 | 251 | 238 | 250 | 55,000 | 250 |
| 2008-02-14 | 238 | 248 | 238 | 246 | 17,000 | 246 |
| 2008-02-13 | 241 | 244 | 235 | 243 | 26,000 | 243 |
| 2008-02-12 | 241 | 242 | 239 | 241 | 37,000 | 241 |
| 2008-02-08 | 246 | 251 | 246 | 248 | 25,000 | 248 |
| 2008-02-07 | 247 | 253 | 244 | 249 | 68,000 | 249 |
| 2008-02-06 | 250 | 256 | 250 | 252 | 45,000 | 252 |
| 2008-02-05 | 262 | 265 | 250 | 255 | 77,000 | 255 |
| 2008-02-04 | 254 | 263 | 254 | 260 | 53,000 | 260 |
| 2008-02-01 | 250 | 258 | 249 | 254 | 49,000 | 254 |
| 2008-01-31 | 237 | 245 | 237 | 245 | 82,000 | 245 |
| 2008-01-30 | 245 | 245 | 233 | 233 | 63,000 | 233 |
| 2008-01-29 | 244 | 248 | 235 | 243 | 63,000 | 243 |
| 2008-01-28 | 247 | 249 | 242 | 242 | 56,000 | 242 |
| 2008-01-25 | 235 | 246 | 235 | 242 | 82,000 | 242 |
| 2008-01-24 | 211 | 226 | 211 | 222 | 30,000 | 222 |
| 2008-01-23 | 209 | 219 | 209 | 211 | 74,000 | 211 |
| 2008-01-22 | 203 | 213 | 202 | 208 | 62,000 | 208 |
| 2008-01-21 | 216 | 222 | 213 | 213 | 58,000 | 213 |
| 2008-01-18 | 215 | 221 | 215 | 219 | 78,000 | 219 |
| 2008-01-17 | 217 | 218 | 210 | 218 | 81,000 | 218 |
| 2008-01-16 | 201 | 223 | 201 | 210 | 81,000 | 210 |
| 2008-01-15 | 232 | 237 | 227 | 228 | 108,000 | 228 |
| 2008-01-11 | 245 | 248 | 237 | 242 | 127,000 | 242 |
| 2008-01-10 | 249 | 249 | 246 | 247 | 96,000 | 247 |
| 2008-01-09 | 235 | 245 | 235 | 244 | 86,000 | 244 |
| 2008-01-08 | 240 | 245 | 239 | 245 | 66,000 | 245 |
| 2008-01-07 | 250 | 250 | 246 | 247 | 56,000 | 247 |
| 2008-01-04 | 263 | 263 | 245 | 245 | 34,000 | 245 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
