7244 市光工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	124	129	123	126	30,000	126
2011-12-29	122	123	121	122	31,000	122
2011-12-28	126	126	123	123	18,000	123
2011-12-27	124	124	123	124	95,000	124
2011-12-26	128	128	125	126	37,000	126
2011-12-22	130	130	128	128	14,000	128
2011-12-21	129	131	127	128	55,000	128
2011-12-20	127	131	127	131	13,000	131
2011-12-19	125	131	123	127	37,000	127
2011-12-16	130	130	126	127	53,000	127
2011-12-15	133	133	129	131	32,000	131
2011-12-14	135	136	133	133	15,000	133
2011-12-13	136	136	134	136	30,000	136
2011-12-12	140	140	137	139	26,000	139
2011-12-09	134	138	134	138	69,000	138
2011-12-08	138	138	135	137	26,000	137
2011-12-07	136	138	131	138	66,000	138
2011-12-06	140	141	136	136	73,000	136
2011-12-05	136	139	136	139	41,000	139
2011-12-02	136	136	133	134	37,000	134
2011-12-01	136	137	131	134	66,000	134
2011-11-30	132	135	131	133	50,000	133
2011-11-29	128	132	128	132	29,000	132
2011-11-28	124	130	124	128	57,000	128
2011-11-25	122	127	120	127	48,000	127
2011-11-24	118	124	118	124	29,000	124
2011-11-22	119	122	119	120	27,000	120
2011-11-21	125	127	122	122	27,000	122
2011-11-18	124	128	122	125	98,000	125
2011-11-17	129	133	126	127	40,000	127
2011-11-16	132	132	127	129	39,000	129
2011-11-15	129	132	129	132	36,000	132
2011-11-14	125	131	124	131	26,000	131
2011-11-11	120	122	120	122	46,000	122
2011-11-10	122	123	120	122	103,000	122
2011-11-09	129	129	124	125	24,000	125
2011-11-08	128	130	126	126	37,000	126
2011-11-07	129	130	128	130	18,000	130
2011-11-04	128	130	126	130	44,000	130
2011-11-02	128	128	126	127	51,000	127
2011-11-01	133	133	130	130	81,000	130
2011-10-31	133	133	130	132	41,000	132
2011-10-28	137	137	133	133	37,000	133
2011-10-27	133	135	130	135	33,000	135
2011-10-26	131	132	129	131	27,000	131
2011-10-25	135	135	131	133	11,000	133
2011-10-24	134	135	132	135	27,000	135
2011-10-21	129	131	129	130	12,000	130
2011-10-20	130	131	129	129	10,000	129
2011-10-19	135	135	131	133	25,000	133
2011-10-18	132	133	130	132	33,000	132
2011-10-17	131	134	131	134	17,000	134
2011-10-14	132	132	129	129	37,000	129
2011-10-13	134	135	132	132	35,000	132
2011-10-12	129	130	129	129	37,000	129
2011-10-11	133	134	131	132	36,000	132
2011-10-07	129	131	128	128	39,000	128
2011-10-06	127	131	127	127	30,000	127
2011-10-05	133	133	123	126	77,000	126
2011-10-04	130	131	129	130	25,000	130
2011-10-03	137	137	131	133	56,000	133
2011-09-30	142	142	132	139	113,000	139
2011-09-29	141	142	137	142	124,000	142
2011-09-28	133	140	133	140	84,000	140
2011-09-27	130	130	127	130	50,000	130
2011-09-26	131	131	126	126	77,000	126
2011-09-22	129	134	129	134	101,000	134
2011-09-21	133	134	130	130	69,000	130
2011-09-20	138	138	135	135	27,000	135
2011-09-16	136	140	136	140	82,000	140
2011-09-15	131	138	131	133	93,000	133
2011-09-14	133	135	130	130	44,000	130
2011-09-13	133	136	131	135	69,000	135
2011-09-12	135	135	133	133	46,000	133
2011-09-09	137	140	137	139	93,000	139
2011-09-08	142	142	140	140	40,000	140
2011-09-07	139	140	138	139	74,000	139
2011-09-06	143	143	135	138	102,000	138
2011-09-05	145	145	141	141	55,000	141
2011-09-02	145	150	145	148	64,000	148
2011-09-01	149	152	147	148	65,000	148
2011-08-31	151	151	147	147	31,000	147
2011-08-30	151	151	149	151	106,000	151
2011-08-29	142	147	141	146	114,000	146
2011-08-26	136	141	136	141	65,000	141
2011-08-25	134	141	134	137	82,000	137
2011-08-24	139	141	132	133	148,000	133
2011-08-23	131	138	131	137	98,000	137
2011-08-22	134	137	132	132	73,000	132
2011-08-19	139	143	135	137	299,000	137
2011-08-18	150	152	144	144	457,000	144
2011-08-17	156	156	152	155	65,000	155
2011-08-16	157	158	155	156	66,000	156
2011-08-15	157	157	155	156	55,000	156
2011-08-12	161	163	153	153	92,000	153
2011-08-11	153	157	150	156	75,000	156
2011-08-10	162	163	156	157	93,000	157
2011-08-09	153	158	144	158	303,000	158
2011-08-08	160	163	157	157	80,000	157
2011-08-05	150	165	150	160	304,000	160
2011-08-04	170	170	164	165	461,000	165
2011-08-03	183	183	178	179	132,000	179
2011-08-02	185	187	184	186	50,000	186
2011-08-01	184	188	184	188	122,000	188
2011-07-29	187	188	184	184	53,000	184
2011-07-28	184	187	184	187	71,000	187
2011-07-27	188	189	186	186	94,000	186
2011-07-26	191	193	187	191	91,000	191
2011-07-25	192	195	191	191	40,000	191
2011-07-22	195	195	192	194	93,000	194
2011-07-21	198	198	193	195	65,000	195
2011-07-20	199	201	196	196	78,000	196
2011-07-19	201	201	196	198	88,000	198
2011-07-15	196	202	196	202	177,000	202
2011-07-14	189	199	188	199	177,000	199
2011-07-13	190	191	189	190	137,000	190
2011-07-12	199	199	192	193	175,000	193
2011-07-11	202	203	199	200	91,000	200
2011-07-08	204	204	201	202	118,000	202
2011-07-07	204	205	201	201	92,000	201
2011-07-06	201	208	198	206	223,000	206
2011-07-05	200	202	198	201	131,000	201
2011-07-04	200	205	199	200	583,000	200
2011-07-01	189	197	189	195	341,000	195
2011-06-30	191	191	186	189	117,000	189
2011-06-29	195	195	182	191	233,000	191
2011-06-28	198	198	190	194	502,000	194
2011-06-27	184	196	184	194	582,000	194
2011-06-24	183	189	180	184	511,000	184
2011-06-23	168	186	167	184	610,000	184
2011-06-22	164	171	164	170	162,000	170
2011-06-21	159	165	159	162	72,000	162
2011-06-20	157	161	157	160	83,000	160
2011-06-17	158	161	158	158	43,000	158
2011-06-16	162	162	158	158	71,000	158
2011-06-15	158	163	157	163	116,000	163
2011-06-14	151	156	151	155	73,000	155
2011-06-13	155	155	152	152	71,000	152
2011-06-10	152	156	152	156	93,000	156
2011-06-09	152	154	152	152	38,000	152
2011-06-08	154	155	150	154	68,000	154
2011-06-07	153	157	152	154	79,000	154
2011-06-06	160	160	155	155	93,000	155
2011-06-03	161	162	159	159	108,000	159
2011-06-02	163	165	162	162	100,000	162
2011-06-01	166	169	165	168	74,000	168
2011-05-31	165	169	165	168	30,000	168
2011-05-30	165	166	164	165	30,000	165
2011-05-27	165	166	164	165	76,000	165
2011-05-26	166	166	164	165	47,000	165
2011-05-25	166	168	165	165	39,000	165
2011-05-24	166	167	165	166	41,000	166
2011-05-23	169	169	164	168	91,000	168
2011-05-20	170	171	170	171	13,000	171
2011-05-19	173	173	171	171	40,000	171
2011-05-18	169	174	169	173	59,000	173
2011-05-17	172	172	166	169	91,000	169
2011-05-16	178	178	171	172	227,000	172
2011-05-13	190	190	183	188	189,000	188
2011-05-12	178	190	177	187	224,000	187
2011-05-11	174	178	174	177	146,000	177
2011-05-10	168	174	168	173	61,000	173
2011-05-09	168	172	168	170	17,000	170
2011-05-06	166	170	165	168	46,000	168
2011-05-02	173	173	169	170	154,000	170
2011-04-28	173	173	171	171	24,000	171
2011-04-27	170	172	170	171	56,000	171
2011-04-26	174	174	169	169	39,000	169
2011-04-25	175	176	173	174	64,000	174
2011-04-22	165	176	165	174	144,000	174
2011-04-21	170	171	168	169	52,000	169
2011-04-20	167	171	167	169	58,000	169
2011-04-19	169	169	163	168	103,000	168
2011-04-18	171	172	169	170	88,000	170
2011-04-15	173	175	171	171	49,000	171
2011-04-14	171	178	170	175	172,000	175
2011-04-13	166	171	166	171	44,000	171
2011-04-12	171	171	168	168	41,000	168
2011-04-11	172	175	172	173	71,000	173
2011-04-08	166	174	164	173	62,000	173
2011-04-07	163	169	163	168	56,000	168
2011-04-06	171	172	166	167	57,000	167
2011-04-05	179	179	171	171	166,000	171
2011-04-04	188	188	178	178	115,000	178
2011-04-01	189	192	186	186	75,000	186
2011-03-31	190	193	187	192	125,000	192
2011-03-30	179	189	179	189	120,000	189
2011-03-29	173	184	173	184	98,000	184
2011-03-28	174	178	170	175	160,000	175
2011-03-25	184	186	171	174	304,000	174
2011-03-24	192	193	181	181	373,000	181
2011-03-23	196	196	193	195	187,000	195
2011-03-22	195	199	190	198	287,000	198
2011-03-18	177	190	177	180	405,000	180
2011-03-17	154	190	152	180	286,000	180
2011-03-16	146	168	146	168	326,000	168
2011-03-15	172	173	121	151	765,000	151
2011-03-14	166	198	164	171	585,000	171
2011-03-11	221	223	219	220	314,000	220
2011-03-10	233	233	222	224	322,000	224
2011-03-09	238	239	233	233	233,000	233
2011-03-08	238	240	236	237	203,000	237
2011-03-07	243	243	239	240	224,000	240
2011-03-04	250	251	243	244	203,000	244
2011-03-03	245	247	241	243	255,000	243
2011-03-02	247	252	241	243	392,000	243
2011-03-01	250	254	247	252	503,000	252
2011-02-28	246	250	241	247	480,000	247
2011-02-25	240	243	236	242	398,000	242
2011-02-24	246	246	235	235	674,000	235
2011-02-23	250	260	246	247	955,000	247
2011-02-22	271	271	253	255	1,331,000	255
2011-02-21	256	279	255	274	1,757,000	274
2011-02-18	256	257	250	252	189,000	252
2011-02-17	255	261	255	257	445,000	257
2011-02-16	250	257	250	256	286,000	256
2011-02-15	254	254	247	250	345,000	250
2011-02-14	255	256	245	252	742,000	252
2011-02-10	254	259	245	255	1,187,000	255
2011-02-09	280	292	270	276	840,000	276
2011-02-08	283	283	275	276	301,000	276
2011-02-07	279	284	277	283	796,000	283
2011-02-04	278	279	273	275	500,000	275
2011-02-03	272	280	270	275	1,684,000	275
2011-02-02	245	265	244	261	1,014,000	261
2011-02-01	241	245	239	242	157,000	242
2011-01-31	236	244	236	244	123,000	244
2011-01-28	245	245	240	244	147,000	244
2011-01-27	245	246	242	244	119,000	244
2011-01-26	242	244	240	244	122,000	244
2011-01-25	243	245	239	244	215,000	244
2011-01-24	231	238	231	236	144,000	236
2011-01-21	241	241	232	234	363,000	234
2011-01-20	238	244	238	241	184,000	241
2011-01-19	243	244	239	241	182,000	241
2011-01-18	238	240	236	240	158,000	240
2011-01-17	240	241	239	239	234,000	239
2011-01-14	237	241	235	236	287,000	236
2011-01-13	244	245	240	240	309,000	240
2011-01-12	255	255	241	244	451,000	244
2011-01-11	242	253	241	250	371,000	250
2011-01-07	247	249	243	247	417,000	247
2011-01-06	246	253	246	247	797,000	247
2011-01-05	234	244	230	243	583,000	243
2011-01-04	237	237	232	234	624,000	234

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