7244 市光工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	222	222	216	218	194,000	218
2010-12-29	225	226	221	223	322,000	223
2010-12-28	229	232	222	223	356,000	223
2010-12-27	231	235	231	231	277,000	231
2010-12-24	234	237	231	235	310,000	235
2010-12-22	240	244	235	237	992,000	237
2010-12-21	228	237	223	236	818,000	236
2010-12-20	231	231	220	221	480,000	221
2010-12-17	228	233	226	227	870,000	227
2010-12-16	209	223	206	220	624,000	220
2010-12-15	205	210	205	206	475,000	206
2010-12-14	194	206	194	205	678,000	205
2010-12-13	180	194	180	192	172,000	192
2010-12-10	193	193	185	185	207,000	185
2010-12-09	188	194	188	190	119,000	190
2010-12-08	186	189	185	187	179,000	187
2010-12-07	183	185	181	185	169,000	185
2010-12-06	181	183	181	183	121,000	183
2010-12-03	179	180	178	178	130,000	178
2010-12-02	177	178	173	177	97,000	177
2010-12-01	170	175	170	174	46,000	174
2010-11-30	176	177	171	171	123,000	171
2010-11-29	177	177	171	176	56,000	176
2010-11-26	175	177	174	176	73,000	176
2010-11-25	175	177	173	175	94,000	175
2010-11-24	168	175	168	173	56,000	173
2010-11-22	172	175	172	173	97,000	173
2010-11-19	173	174	170	170	80,000	170
2010-11-18	170	173	170	173	66,000	173
2010-11-17	165	168	165	168	33,000	168
2010-11-16	172	172	164	167	141,000	167
2010-11-15	169	172	168	170	53,000	170
2010-11-12	169	172	168	169	49,000	169
2010-11-11	174	174	170	172	123,000	172
2010-11-10	166	174	165	174	197,000	174
2010-11-09	165	168	165	167	104,000	167
2010-11-08	168	168	163	167	271,000	167
2010-11-05	153	159	152	158	257,000	158
2010-11-04	145	147	145	146	36,000	146
2010-11-02	147	147	144	144	39,000	144
2010-11-01	147	147	144	147	45,000	147
2010-10-29	145	148	145	147	78,000	147
2010-10-28	150	150	147	147	67,000	147
2010-10-27	148	149	146	149	54,000	149
2010-10-26	147	150	147	147	34,000	147
2010-10-25	152	152	148	148	46,000	148
2010-10-22	148	150	146	149	43,000	149
2010-10-21	147	148	145	146	24,000	146
2010-10-20	150	150	146	147	56,000	147
2010-10-19	147	151	147	150	50,000	150
2010-10-18	146	149	146	148	69,000	148
2010-10-15	145	149	145	147	91,000	147
2010-10-14	145	148	144	146	165,000	146
2010-10-13	146	147	145	145	24,000	145
2010-10-12	151	151	146	147	94,000	147
2010-10-08	153	155	153	153	54,000	153
2010-10-07	152	155	152	154	29,000	154
2010-10-06	152	152	151	152	45,000	152
2010-10-05	150	154	148	152	81,000	152
2010-10-04	149	152	149	150	28,000	150
2010-10-01	154	154	151	151	79,000	151
2010-09-30	158	158	155	156	68,000	156
2010-09-29	158	159	156	157	93,000	157
2010-09-28	158	159	155	159	61,000	159
2010-09-27	156	157	155	157	32,000	157
2010-09-24	154	158	153	156	70,000	156
2010-09-22	156	159	155	157	69,000	157
2010-09-21	159	159	156	157	50,000	157
2010-09-17	158	158	155	155	77,000	155
2010-09-16	158	159	156	158	101,000	158
2010-09-15	154	158	154	157	139,000	157
2010-09-14	150	156	150	156	208,000	156
2010-09-13	150	150	146	150	88,000	150
2010-09-10	152	152	149	149	77,000	149
2010-09-09	150	151	149	150	47,000	150
2010-09-08	148	149	148	149	33,000	149
2010-09-07	148	150	148	149	60,000	149
2010-09-06	147	149	145	149	75,000	149
2010-09-03	145	148	145	147	54,000	147
2010-09-02	148	148	145	145	77,000	145
2010-09-01	144	147	144	147	67,000	147
2010-08-31	149	150	145	146	155,000	146
2010-08-30	147	150	145	150	105,000	150
2010-08-27	144	144	142	143	29,000	143
2010-08-26	143	144	143	144	77,000	144
2010-08-25	140	143	140	142	51,000	142
2010-08-24	142	143	140	143	68,000	143
2010-08-23	143	144	141	143	66,000	143
2010-08-20	141	144	141	142	79,000	142
2010-08-19	143	143	140	142	154,000	142
2010-08-18	144	144	139	142	118,000	142
2010-08-17	141	142	139	142	62,000	142
2010-08-16	143	143	140	141	64,000	141
2010-08-13	146	146	143	144	130,000	144
2010-08-12	139	148	138	146	424,000	146
2010-08-11	150	150	138	140	520,000	140
2010-08-10	157	157	149	150	263,000	150
2010-08-09	160	160	152	157	371,000	157
2010-08-06	165	170	158	164	1,196,000	164
2010-08-05	180	183	174	180	317,000	180
2010-08-04	177	180	177	179	225,000	179
2010-08-03	171	180	170	177	306,000	177
2010-08-02	167	170	167	169	70,000	169
2010-07-30	166	169	162	168	163,000	168
2010-07-29	163	167	162	166	160,000	166
2010-07-28	164	166	162	163	137,000	163
2010-07-27	161	166	159	163	99,000	163
2010-07-26	160	165	160	164	141,000	164
2010-07-23	160	165	158	159	38,000	159
2010-07-22	160	160	155	155	34,000	155
2010-07-21	164	164	160	160	44,000	160
2010-07-20	162	167	162	165	73,000	165
2010-07-16	168	169	164	166	101,000	166
2010-07-15	179	179	169	169	220,000	169
2010-07-14	183	183	177	179	92,000	179
2010-07-13	182	183	181	181	121,000	181
2010-07-12	182	187	181	182	531,000	182
2010-07-09	182	182	179	182	128,000	182
2010-07-08	184	184	180	181	92,000	181
2010-07-07	182	183	180	181	150,000	181
2010-07-06	183	184	180	183	358,000	183
2010-07-05	169	183	169	182	333,000	182
2010-07-02	169	173	169	170	77,000	170
2010-07-01	176	176	168	172	216,000	172
2010-06-30	179	180	173	180	231,000	180
2010-06-29	180	184	180	181	205,000	181
2010-06-28	184	185	178	181	176,000	181
2010-06-25	185	187	183	184	121,000	184
2010-06-24	197	197	186	188	400,000	188
2010-06-23	181	198	180	194	473,000	194
2010-06-22	186	186	182	183	52,000	183
2010-06-21	184	187	183	185	94,000	185
2010-06-18	185	187	183	183	80,000	183
2010-06-17	184	188	184	185	54,000	185
2010-06-16	189	189	183	183	110,000	183
2010-06-15	184	187	182	185	100,000	185
2010-06-14	187	193	186	186	151,000	186
2010-06-11	185	186	182	186	152,000	186
2010-06-10	175	179	171	179	227,000	179
2010-06-09	183	183	176	178	172,000	178
2010-06-08	179	183	179	182	44,000	182
2010-06-07	183	185	180	182	173,000	182
2010-06-04	189	192	184	189	295,000	189
2010-06-03	180	192	177	189	402,000	189
2010-06-02	176	177	173	176	229,000	176
2010-06-01	183	183	178	180	126,000	180
2010-05-31	177	185	176	180	290,000	180
2010-05-28	177	177	172	177	168,000	177
2010-05-27	164	173	163	171	220,000	171
2010-05-26	168	170	161	166	188,000	166
2010-05-25	171	174	165	168	246,000	168
2010-05-24	175	175	172	174	150,000	174
2010-05-21	171	176	171	173	354,000	173
2010-05-20	179	190	177	180	835,000	180
2010-05-19	173	180	170	180	314,000	180
2010-05-18	184	184	176	177	570,000	177
2010-05-17	188	193	179	180	2,021,000	180
2010-05-14	156	170	156	168	336,000	168
2010-05-13	153	158	153	155	65,000	155
2010-05-12	151	156	151	152	65,000	152
2010-05-11	159	159	150	150	61,000	150
2010-05-10	151	157	149	156	40,000	156
2010-05-07	150	155	147	151	106,000	151
2010-05-06	157	157	155	155	103,000	155
2010-04-30	162	164	162	162	87,000	162
2010-04-28	162	162	160	161	80,000	161
2010-04-27	164	164	162	163	67,000	163
2010-04-26	159	164	159	164	98,000	164
2010-04-23	157	159	157	157	40,000	157
2010-04-22	158	159	157	157	30,000	157
2010-04-21	155	160	155	158	142,000	158
2010-04-20	152	156	152	156	73,000	156
2010-04-19	155	156	153	153	69,000	153
2010-04-16	164	164	159	160	62,000	160
2010-04-15	163	165	161	161	51,000	161
2010-04-14	162	165	160	162	94,000	162
2010-04-13	165	166	161	161	40,000	161
2010-04-12	164	166	163	164	69,000	164
2010-04-09	161	164	161	164	49,000	164
2010-04-08	165	165	162	162	65,000	162
2010-04-07	166	167	164	164	54,000	164
2010-04-06	169	170	164	166	107,000	166
2010-04-05	165	167	163	167	155,000	167
2010-04-02	164	164	161	163	95,000	163
2010-04-01	168	168	160	163	225,000	163
2010-03-31	155	164	155	163	271,000	163
2010-03-30	154	156	153	154	59,000	154
2010-03-29	155	155	152	155	88,000	155
2010-03-26	150	154	149	154	103,000	154
2010-03-25	149	150	149	150	68,000	150
2010-03-24	151	151	150	151	26,000	151
2010-03-23	153	153	149	149	58,000	149
2010-03-19	152	154	152	152	111,000	152
2010-03-18	155	155	151	151	50,000	151
2010-03-17	155	156	153	154	74,000	154
2010-03-16	155	157	154	154	248,000	154
2010-03-15	151	154	150	154	368,000	154
2010-03-12	147	149	145	149	188,000	149
2010-03-11	147	147	140	146	108,000	146
2010-03-10	147	149	145	145	85,000	145
2010-03-09	145	148	144	146	158,000	146
2010-03-08	142	144	141	143	135,000	143
2010-03-05	137	141	137	141	123,000	141
2010-03-04	139	140	138	138	41,000	138
2010-03-03	140	141	139	141	59,000	141
2010-03-02	141	141	138	141	26,000	141
2010-03-01	141	142	140	142	28,000	142
2010-02-26	138	140	138	139	42,000	139
2010-02-25	141	142	140	141	64,000	141
2010-02-24	143	143	140	140	14,000	140
2010-02-23	144	144	140	143	47,000	143
2010-02-22	139	143	139	143	72,000	143
2010-02-19	141	143	138	139	47,000	139
2010-02-18	144	144	141	141	58,000	141
2010-02-17	144	144	141	143	89,000	143
2010-02-16	147	147	141	142	131,000	142
2010-02-15	149	150	144	145	357,000	145
2010-02-12	150	160	147	158	235,000	158
2010-02-10	149	150	148	148	29,000	148
2010-02-09	146	150	146	150	114,000	150
2010-02-08	160	160	145	150	160,000	150
2010-02-05	145	157	143	156	252,000	156
2010-02-04	155	155	149	150	77,000	150
2010-02-03	147	154	147	151	158,000	151
2010-02-02	150	150	146	146	138,000	146
2010-02-01	154	154	150	151	156,000	151
2010-01-29	151	154	148	154	324,000	154
2010-01-28	143	152	142	152	165,000	152
2010-01-27	143	143	141	142	35,000	142
2010-01-26	149	150	143	143	72,000	143
2010-01-25	146	148	142	146	56,000	146
2010-01-22	148	150	146	150	54,000	150
2010-01-21	151	155	150	153	60,000	153
2010-01-20	152	153	150	151	28,000	151
2010-01-19	151	152	151	152	19,000	152
2010-01-18	153	153	150	151	18,000	151
2010-01-15	156	156	152	152	60,000	152
2010-01-14	151	156	151	155	55,000	155
2010-01-13	154	154	151	152	61,000	152
2010-01-12	150	152	149	152	54,000	152
2010-01-08	144	148	144	148	42,000	148
2010-01-07	147	147	144	144	26,000	144
2010-01-06	148	148	145	146	47,000	146
2010-01-05	147	149	144	145	26,000	145
2010-01-04	145	146	144	146	13,000	146

分割・併合履歴： [1985-09-26]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30