7244 市光工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 147 | 147 | 143 | 145 | 37,000 | 145 |
| 2009-12-29 | 147 | 148 | 142 | 147 | 34,000 | 147 |
| 2009-12-28 | 151 | 151 | 145 | 146 | 33,000 | 146 |
| 2009-12-25 | 147 | 148 | 144 | 147 | 79,000 | 147 |
| 2009-12-24 | 140 | 146 | 139 | 146 | 46,000 | 146 |
| 2009-12-22 | 136 | 142 | 135 | 138 | 60,000 | 138 |
| 2009-12-21 | 141 | 141 | 137 | 138 | 32,000 | 138 |
| 2009-12-18 | 137 | 145 | 137 | 139 | 97,000 | 139 |
| 2009-12-17 | 145 | 147 | 141 | 142 | 77,000 | 142 |
| 2009-12-16 | 146 | 147 | 142 | 144 | 61,000 | 144 |
| 2009-12-15 | 148 | 148 | 143 | 144 | 27,000 | 144 |
| 2009-12-14 | 143 | 149 | 143 | 149 | 55,000 | 149 |
| 2009-12-11 | 148 | 148 | 143 | 143 | 64,000 | 143 |
| 2009-12-10 | 143 | 146 | 143 | 143 | 34,000 | 143 |
| 2009-12-09 | 144 | 147 | 143 | 143 | 27,000 | 143 |
| 2009-12-08 | 147 | 147 | 141 | 141 | 45,000 | 141 |
| 2009-12-07 | 155 | 155 | 145 | 148 | 52,000 | 148 |
| 2009-12-04 | 153 | 153 | 145 | 149 | 60,000 | 149 |
| 2009-12-03 | 143 | 149 | 142 | 148 | 72,000 | 148 |
| 2009-12-02 | 135 | 142 | 135 | 139 | 57,000 | 139 |
| 2009-12-01 | 135 | 135 | 129 | 135 | 44,000 | 135 |
| 2009-11-30 | 124 | 132 | 124 | 132 | 60,000 | 132 |
| 2009-11-27 | 137 | 138 | 125 | 126 | 94,000 | 126 |
| 2009-11-26 | 145 | 146 | 123 | 137 | 158,000 | 137 |
| 2009-11-25 | 150 | 150 | 147 | 148 | 32,000 | 148 |
| 2009-11-24 | 153 | 153 | 149 | 150 | 72,000 | 150 |
| 2009-11-20 | 151 | 154 | 147 | 153 | 33,000 | 153 |
| 2009-11-19 | 155 | 156 | 150 | 152 | 28,000 | 152 |
| 2009-11-18 | 157 | 158 | 154 | 157 | 64,000 | 157 |
| 2009-11-17 | 164 | 164 | 153 | 158 | 75,000 | 158 |
| 2009-11-16 | 166 | 168 | 161 | 164 | 52,000 | 164 |
| 2009-11-13 | 164 | 166 | 162 | 166 | 41,000 | 166 |
| 2009-11-12 | 169 | 170 | 165 | 165 | 61,000 | 165 |
| 2009-11-11 | 171 | 172 | 169 | 170 | 25,000 | 170 |
| 2009-11-10 | 171 | 172 | 169 | 171 | 51,000 | 171 |
| 2009-11-09 | 167 | 171 | 165 | 169 | 74,000 | 169 |
| 2009-11-06 | 163 | 167 | 163 | 166 | 74,000 | 166 |
| 2009-11-05 | 164 | 167 | 162 | 166 | 88,000 | 166 |
| 2009-11-04 | 160 | 161 | 160 | 160 | 37,000 | 160 |
| 2009-11-02 | 159 | 161 | 159 | 161 | 47,000 | 161 |
| 2009-10-30 | 163 | 164 | 163 | 163 | 34,000 | 163 |
| 2009-10-29 | 161 | 165 | 161 | 161 | 74,000 | 161 |
| 2009-10-28 | 172 | 172 | 167 | 168 | 54,000 | 168 |
| 2009-10-27 | 173 | 173 | 171 | 171 | 42,000 | 171 |
| 2009-10-26 | 171 | 173 | 170 | 172 | 60,000 | 172 |
| 2009-10-23 | 173 | 173 | 170 | 172 | 55,000 | 172 |
| 2009-10-22 | 171 | 172 | 170 | 172 | 38,000 | 172 |
| 2009-10-21 | 170 | 172 | 169 | 170 | 37,000 | 170 |
| 2009-10-20 | 172 | 172 | 170 | 172 | 45,000 | 172 |
| 2009-10-19 | 167 | 169 | 166 | 169 | 36,000 | 169 |
| 2009-10-16 | 174 | 174 | 161 | 166 | 165,000 | 166 |
| 2009-10-15 | 168 | 173 | 167 | 173 | 138,000 | 173 |
| 2009-10-14 | 163 | 167 | 161 | 167 | 118,000 | 167 |
| 2009-10-13 | 164 | 166 | 162 | 166 | 79,000 | 166 |
| 2009-10-09 | 158 | 160 | 157 | 160 | 40,000 | 160 |
| 2009-10-08 | 147 | 156 | 147 | 156 | 62,000 | 156 |
| 2009-10-07 | 145 | 150 | 140 | 150 | 37,000 | 150 |
| 2009-10-06 | 137 | 144 | 136 | 144 | 46,000 | 144 |
| 2009-10-05 | 140 | 143 | 137 | 142 | 58,000 | 142 |
| 2009-10-02 | 145 | 147 | 141 | 144 | 49,000 | 144 |
| 2009-10-01 | 151 | 151 | 147 | 150 | 32,000 | 150 |
| 2009-09-30 | 148 | 153 | 146 | 152 | 47,000 | 152 |
| 2009-09-29 | 150 | 150 | 148 | 148 | 42,000 | 148 |
| 2009-09-28 | 154 | 154 | 146 | 150 | 53,000 | 150 |
| 2009-09-25 | 155 | 159 | 155 | 156 | 42,000 | 156 |
| 2009-09-24 | 158 | 161 | 157 | 159 | 47,000 | 159 |
| 2009-09-18 | 161 | 161 | 157 | 158 | 50,000 | 158 |
| 2009-09-17 | 160 | 160 | 158 | 159 | 32,000 | 159 |
| 2009-09-16 | 160 | 161 | 158 | 158 | 40,000 | 158 |
| 2009-09-15 | 161 | 162 | 158 | 162 | 58,000 | 162 |
| 2009-09-14 | 165 | 166 | 162 | 163 | 70,000 | 163 |
| 2009-09-11 | 170 | 170 | 164 | 165 | 91,000 | 165 |
| 2009-09-10 | 163 | 170 | 163 | 167 | 86,000 | 167 |
| 2009-09-09 | 165 | 165 | 162 | 162 | 70,000 | 162 |
| 2009-09-08 | 160 | 165 | 159 | 165 | 69,000 | 165 |
| 2009-09-07 | 161 | 164 | 161 | 162 | 24,000 | 162 |
| 2009-09-04 | 162 | 164 | 162 | 162 | 55,000 | 162 |
| 2009-09-03 | 162 | 165 | 161 | 163 | 76,000 | 163 |
| 2009-09-02 | 165 | 165 | 163 | 165 | 63,000 | 165 |
| 2009-09-01 | 167 | 167 | 166 | 166 | 56,000 | 166 |
| 2009-08-31 | 171 | 171 | 166 | 168 | 50,000 | 168 |
| 2009-08-28 | 171 | 173 | 170 | 170 | 49,000 | 170 |
| 2009-08-27 | 172 | 173 | 168 | 171 | 96,000 | 171 |
| 2009-08-26 | 166 | 173 | 166 | 172 | 178,000 | 172 |
| 2009-08-25 | 169 | 169 | 166 | 166 | 84,000 | 166 |
| 2009-08-24 | 167 | 169 | 166 | 169 | 231,000 | 169 |
| 2009-08-21 | 163 | 163 | 156 | 159 | 228,000 | 159 |
| 2009-08-20 | 151 | 165 | 151 | 163 | 306,000 | 163 |
| 2009-08-19 | 149 | 151 | 147 | 150 | 65,000 | 150 |
| 2009-08-18 | 147 | 149 | 146 | 149 | 83,000 | 149 |
| 2009-08-17 | 149 | 150 | 147 | 148 | 51,000 | 148 |
| 2009-08-14 | 149 | 150 | 149 | 149 | 56,000 | 149 |
| 2009-08-13 | 150 | 150 | 148 | 149 | 30,000 | 149 |
| 2009-08-12 | 150 | 151 | 148 | 148 | 62,000 | 148 |
| 2009-08-11 | 147 | 150 | 146 | 149 | 83,000 | 149 |
| 2009-08-10 | 146 | 148 | 145 | 146 | 120,000 | 146 |
| 2009-08-07 | 151 | 151 | 144 | 145 | 262,000 | 145 |
| 2009-08-06 | 152 | 153 | 149 | 152 | 169,000 | 152 |
| 2009-08-05 | 162 | 162 | 158 | 158 | 48,000 | 158 |
| 2009-08-04 | 160 | 162 | 159 | 161 | 66,000 | 161 |
| 2009-08-03 | 157 | 159 | 157 | 159 | 71,000 | 159 |
| 2009-07-31 | 163 | 163 | 157 | 159 | 57,000 | 159 |
| 2009-07-30 | 158 | 162 | 157 | 162 | 63,000 | 162 |
| 2009-07-29 | 155 | 157 | 153 | 155 | 95,000 | 155 |
| 2009-07-28 | 157 | 157 | 154 | 155 | 14,000 | 155 |
| 2009-07-27 | 154 | 159 | 154 | 157 | 87,000 | 157 |
| 2009-07-24 | 165 | 166 | 158 | 159 | 82,000 | 159 |
| 2009-07-23 | 160 | 163 | 160 | 160 | 22,000 | 160 |
| 2009-07-22 | 158 | 159 | 156 | 159 | 23,000 | 159 |
| 2009-07-21 | 153 | 157 | 152 | 154 | 48,000 | 154 |
| 2009-07-17 | 156 | 156 | 151 | 152 | 18,000 | 152 |
| 2009-07-16 | 154 | 155 | 151 | 153 | 65,000 | 153 |
| 2009-07-15 | 152 | 158 | 150 | 150 | 50,000 | 150 |
| 2009-07-14 | 154 | 154 | 150 | 153 | 45,000 | 153 |
| 2009-07-13 | 159 | 160 | 149 | 150 | 235,000 | 150 |
| 2009-07-10 | 164 | 165 | 160 | 160 | 168,000 | 160 |
| 2009-07-09 | 165 | 165 | 161 | 162 | 94,000 | 162 |
| 2009-07-08 | 168 | 169 | 165 | 165 | 190,000 | 165 |
| 2009-07-07 | 172 | 174 | 169 | 170 | 99,000 | 170 |
| 2009-07-06 | 177 | 177 | 171 | 171 | 93,000 | 171 |
| 2009-07-03 | 169 | 175 | 168 | 175 | 101,000 | 175 |
| 2009-07-02 | 172 | 174 | 168 | 169 | 146,000 | 169 |
| 2009-07-01 | 172 | 174 | 170 | 170 | 118,000 | 170 |
| 2009-06-30 | 172 | 174 | 171 | 173 | 84,000 | 173 |
| 2009-06-29 | 180 | 180 | 173 | 173 | 210,000 | 173 |
| 2009-06-26 | 180 | 182 | 178 | 179 | 150,000 | 179 |
| 2009-06-25 | 176 | 186 | 176 | 179 | 426,000 | 179 |
| 2009-06-24 | 177 | 178 | 175 | 175 | 207,000 | 175 |
| 2009-06-23 | 175 | 180 | 174 | 177 | 278,000 | 177 |
| 2009-06-22 | 175 | 178 | 174 | 175 | 132,000 | 175 |
| 2009-06-19 | 178 | 179 | 176 | 176 | 137,000 | 176 |
| 2009-06-18 | 176 | 179 | 176 | 177 | 137,000 | 177 |
| 2009-06-17 | 176 | 180 | 176 | 178 | 191,000 | 178 |
| 2009-06-16 | 176 | 182 | 176 | 177 | 249,000 | 177 |
| 2009-06-15 | 181 | 181 | 178 | 180 | 203,000 | 180 |
| 2009-06-12 | 185 | 185 | 180 | 181 | 288,000 | 181 |
| 2009-06-11 | 183 | 183 | 181 | 181 | 220,000 | 181 |
| 2009-06-10 | 184 | 185 | 180 | 183 | 416,000 | 183 |
| 2009-06-09 | 184 | 190 | 184 | 185 | 555,000 | 185 |
| 2009-06-08 | 185 | 186 | 182 | 185 | 461,000 | 185 |
| 2009-06-05 | 189 | 193 | 182 | 185 | 2,043,000 | 185 |
| 2009-06-04 | 183 | 186 | 180 | 184 | 1,160,000 | 184 |
| 2009-06-03 | 180 | 185 | 178 | 185 | 1,433,000 | 185 |
| 2009-06-02 | 185 | 187 | 174 | 180 | 2,412,000 | 180 |
| 2009-06-01 | 175 | 190 | 174 | 185 | 10,199,000 | 185 |
| 2009-05-29 | 197 | 200 | 167 | 178 | 19,625,000 | 178 |
| 2009-05-28 | 137 | 172 | 136 | 172 | 8,215,000 | 172 |
| 2009-05-27 | 124 | 125 | 122 | 122 | 32,000 | 122 |
| 2009-05-26 | 122 | 123 | 122 | 122 | 10,000 | 122 |
| 2009-05-25 | 122 | 122 | 121 | 121 | 3,000 | 121 |
| 2009-05-22 | 119 | 125 | 118 | 120 | 78,000 | 120 |
| 2009-05-21 | 123 | 126 | 122 | 123 | 18,000 | 123 |
| 2009-05-20 | 120 | 123 | 118 | 123 | 27,000 | 123 |
| 2009-05-19 | 120 | 120 | 118 | 120 | 11,000 | 120 |
| 2009-05-18 | 120 | 120 | 118 | 118 | 45,000 | 118 |
| 2009-05-15 | 120 | 124 | 120 | 124 | 25,000 | 124 |
| 2009-05-14 | 123 | 123 | 121 | 121 | 16,000 | 121 |
| 2009-05-13 | 123 | 126 | 123 | 126 | 5,000 | 126 |
| 2009-05-12 | 123 | 125 | 123 | 125 | 15,000 | 125 |
| 2009-05-11 | 129 | 129 | 126 | 126 | 57,000 | 126 |
| 2009-05-08 | 125 | 127 | 125 | 125 | 57,000 | 125 |
| 2009-05-07 | 125 | 125 | 123 | 125 | 52,000 | 125 |
| 2009-05-01 | 118 | 124 | 118 | 121 | 14,000 | 121 |
| 2009-04-30 | 119 | 123 | 119 | 120 | 22,000 | 120 |
| 2009-04-28 | 122 | 124 | 118 | 118 | 35,000 | 118 |
| 2009-04-27 | 124 | 124 | 122 | 122 | 34,000 | 122 |
| 2009-04-24 | 122 | 123 | 120 | 120 | 43,000 | 120 |
| 2009-04-23 | 120 | 122 | 116 | 118 | 44,000 | 118 |
| 2009-04-22 | 121 | 122 | 120 | 121 | 49,000 | 121 |
| 2009-04-21 | 120 | 123 | 120 | 122 | 34,000 | 122 |
| 2009-04-20 | 122 | 125 | 121 | 123 | 31,000 | 123 |
| 2009-04-17 | 122 | 123 | 121 | 122 | 22,000 | 122 |
| 2009-04-16 | 123 | 123 | 120 | 121 | 35,000 | 121 |
| 2009-04-15 | 117 | 121 | 117 | 119 | 55,000 | 119 |
| 2009-04-14 | 121 | 123 | 118 | 121 | 86,000 | 121 |
| 2009-04-13 | 126 | 126 | 115 | 123 | 176,000 | 123 |
| 2009-04-10 | 129 | 129 | 120 | 123 | 109,000 | 123 |
| 2009-04-09 | 117 | 124 | 117 | 124 | 74,000 | 124 |
| 2009-04-08 | 118 | 118 | 114 | 118 | 49,000 | 118 |
| 2009-04-07 | 115 | 122 | 115 | 122 | 160,000 | 122 |
| 2009-04-06 | 109 | 111 | 108 | 111 | 70,000 | 111 |
| 2009-04-03 | 110 | 114 | 105 | 106 | 118,000 | 106 |
| 2009-04-02 | 100 | 111 | 100 | 105 | 93,000 | 105 |
| 2009-04-01 | 98 | 100 | 95 | 99 | 30,000 | 99 |
| 2009-03-31 | 104 | 104 | 95 | 99 | 49,000 | 99 |
| 2009-03-30 | 109 | 110 | 104 | 104 | 28,000 | 104 |
| 2009-03-27 | 112 | 116 | 109 | 109 | 60,000 | 109 |
| 2009-03-26 | 105 | 115 | 105 | 112 | 40,000 | 112 |
| 2009-03-25 | 102 | 103 | 101 | 101 | 37,000 | 101 |
| 2009-03-24 | 98 | 102 | 95 | 102 | 52,000 | 102 |
| 2009-03-23 | 94 | 95 | 94 | 95 | 23,000 | 95 |
| 2009-03-19 | 95 | 95 | 93 | 93 | 23,000 | 93 |
| 2009-03-18 | 95 | 95 | 92 | 93 | 28,000 | 93 |
| 2009-03-17 | 95 | 95 | 90 | 95 | 30,000 | 95 |
| 2009-03-16 | 94 | 95 | 91 | 95 | 54,000 | 95 |
| 2009-03-13 | 83 | 90 | 83 | 90 | 79,000 | 90 |
| 2009-03-12 | 87 | 89 | 84 | 86 | 46,000 | 86 |
| 2009-03-11 | 94 | 94 | 87 | 87 | 36,000 | 87 |
| 2009-03-10 | 85 | 88 | 81 | 85 | 87,000 | 85 |
| 2009-03-09 | 93 | 93 | 84 | 84 | 57,000 | 84 |
| 2009-03-06 | 98 | 98 | 93 | 93 | 40,000 | 93 |
| 2009-03-05 | 96 | 100 | 95 | 99 | 33,000 | 99 |
| 2009-03-04 | 89 | 94 | 87 | 93 | 26,000 | 93 |
| 2009-03-03 | 85 | 88 | 85 | 88 | 6,000 | 88 |
| 2009-03-02 | 86 | 88 | 85 | 88 | 25,000 | 88 |
| 2009-02-27 | 90 | 93 | 86 | 86 | 123,000 | 86 |
| 2009-02-26 | 93 | 93 | 83 | 85 | 148,000 | 85 |
| 2009-02-25 | 101 | 102 | 93 | 94 | 69,000 | 94 |
| 2009-02-24 | 100 | 101 | 99 | 101 | 19,000 | 101 |
| 2009-02-23 | 108 | 108 | 100 | 102 | 22,000 | 102 |
| 2009-02-20 | 107 | 114 | 107 | 108 | 18,000 | 108 |
| 2009-02-19 | 112 | 113 | 106 | 111 | 19,000 | 111 |
| 2009-02-18 | 108 | 111 | 107 | 108 | 18,000 | 108 |
| 2009-02-17 | 111 | 111 | 108 | 110 | 16,000 | 110 |
| 2009-02-16 | 115 | 116 | 111 | 114 | 23,000 | 114 |
| 2009-02-13 | 110 | 114 | 107 | 114 | 34,000 | 114 |
| 2009-02-12 | 103 | 110 | 103 | 105 | 20,000 | 105 |
| 2009-02-10 | 111 | 111 | 105 | 108 | 24,000 | 108 |
| 2009-02-09 | 110 | 112 | 105 | 105 | 68,000 | 105 |
| 2009-02-06 | 120 | 122 | 113 | 113 | 28,000 | 113 |
| 2009-02-05 | 122 | 122 | 116 | 120 | 41,000 | 120 |
| 2009-02-04 | 115 | 117 | 114 | 117 | 18,000 | 117 |
| 2009-02-03 | 113 | 118 | 113 | 113 | 18,000 | 113 |
| 2009-02-02 | 118 | 119 | 112 | 113 | 33,000 | 113 |
| 2009-01-30 | 126 | 126 | 118 | 119 | 38,000 | 119 |
| 2009-01-29 | 127 | 129 | 127 | 129 | 34,000 | 129 |
| 2009-01-28 | 125 | 126 | 117 | 121 | 16,000 | 121 |
| 2009-01-27 | 126 | 127 | 125 | 125 | 23,000 | 125 |
| 2009-01-26 | 120 | 123 | 118 | 123 | 17,000 | 123 |
| 2009-01-23 | 125 | 125 | 119 | 119 | 33,000 | 119 |
| 2009-01-22 | 124 | 126 | 121 | 122 | 10,000 | 122 |
| 2009-01-21 | 124 | 128 | 121 | 121 | 21,000 | 121 |
| 2009-01-20 | 127 | 128 | 126 | 126 | 5,000 | 126 |
| 2009-01-19 | 128 | 130 | 125 | 126 | 20,000 | 126 |
| 2009-01-16 | 130 | 134 | 125 | 127 | 35,000 | 127 |
| 2009-01-15 | 126 | 134 | 125 | 130 | 29,000 | 130 |
| 2009-01-14 | 129 | 129 | 126 | 126 | 13,000 | 126 |
| 2009-01-13 | 126 | 131 | 126 | 127 | 22,000 | 127 |
| 2009-01-09 | 131 | 131 | 126 | 127 | 43,000 | 127 |
| 2009-01-08 | 137 | 137 | 128 | 136 | 31,000 | 136 |
| 2009-01-07 | 134 | 139 | 133 | 137 | 39,000 | 137 |
| 2009-01-06 | 134 | 134 | 132 | 134 | 13,000 | 134 |
| 2009-01-05 | 134 | 135 | 134 | 134 | 12,000 | 134 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
