7244 市光工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	139	139	136	136	115,000	136
2012-12-27	135	137	135	137	143,000	137
2012-12-26	134	136	133	135	101,000	135
2012-12-25	137	138	131	132	160,000	132
2012-12-21	133	137	133	134	110,000	134
2012-12-20	135	136	133	134	92,000	134
2012-12-19	133	138	133	136	208,000	136
2012-12-18	137	139	132	132	381,000	132
2012-12-17	141	143	136	138	390,000	138
2012-12-14	138	142	135	138	1,790,000	138
2012-12-13	121	144	121	133	1,681,000	133
2012-12-12	123	123	120	120	41,000	120
2012-12-11	122	123	121	121	25,000	121
2012-12-10	123	124	122	123	36,000	123
2012-12-07	124	125	123	123	31,000	123
2012-12-06	126	126	124	126	84,000	126
2012-12-05	121	123	120	123	33,000	123
2012-12-04	119	120	119	120	28,000	120
2012-12-03	121	121	119	119	32,000	119
2012-11-30	124	124	119	119	69,000	119
2012-11-29	122	122	120	121	65,000	121
2012-11-28	124	124	123	124	28,000	124
2012-11-27	126	127	124	124	94,000	124
2012-11-26	123	127	123	125	88,000	125
2012-11-22	115	118	115	118	58,000	118
2012-11-21	112	115	112	114	58,000	114
2012-11-20	116	117	113	113	58,000	113
2012-11-19	116	117	115	115	44,000	115
2012-11-16	112	115	112	114	28,000	114
2012-11-15	108	111	108	111	29,000	111
2012-11-14	108	109	108	108	18,000	108
2012-11-13	108	108	107	108	28,000	108
2012-11-12	110	110	108	108	30,000	108
2012-11-09	109	110	109	110	51,000	110
2012-11-08	113	114	110	114	63,000	114
2012-11-07	115	115	113	114	26,000	114
2012-11-06	115	115	113	113	9,000	113
2012-11-05	113	115	113	115	5,000	115
2012-11-02	116	117	113	115	48,000	115
2012-11-01	114	114	111	114	29,000	114
2012-10-31	112	113	109	112	40,000	112
2012-10-30	110	112	109	109	62,000	109
2012-10-29	112	112	111	112	21,000	112
2012-10-26	112	112	110	111	35,000	111
2012-10-25	110	111	109	111	26,000	111
2012-10-24	110	112	109	111	32,000	111
2012-10-23	114	114	111	112	39,000	112
2012-10-22	110	114	110	114	16,000	114
2012-10-19	112	113	111	112	55,000	112
2012-10-18	110	114	110	112	29,000	112
2012-10-17	110	111	108	110	40,000	110
2012-10-16	108	110	108	110	42,000	110
2012-10-15	105	107	105	107	45,000	107
2012-10-12	110	110	105	107	31,000	107
2012-10-11	112	114	110	110	22,000	110
2012-10-10	112	113	111	112	27,000	112
2012-10-09	119	119	113	114	62,000	114
2012-10-05	121	121	119	121	18,000	121
2012-10-04	121	122	119	120	36,000	120
2012-10-03	123	123	121	121	27,000	121
2012-10-02	121	123	121	123	22,000	123
2012-10-01	121	121	120	121	43,000	121
2012-09-28	124	124	121	121	68,000	121
2012-09-27	123	124	122	122	25,000	122
2012-09-26	121	123	121	123	33,000	123
2012-09-25	122	123	122	123	27,000	123
2012-09-24	122	124	122	123	45,000	123
2012-09-21	121	124	121	122	37,000	122
2012-09-20	125	125	122	122	31,000	122
2012-09-19	125	126	123	126	32,000	126
2012-09-18	124	125	123	125	22,000	125
2012-09-14	120	124	120	124	89,000	124
2012-09-13	120	120	119	119	36,000	119
2012-09-12	119	121	119	120	31,000	120
2012-09-11	123	123	119	120	60,000	120
2012-09-10	122	124	122	124	12,000	124
2012-09-07	121	121	119	121	44,000	121
2012-09-06	119	119	116	119	40,000	119
2012-09-05	121	121	116	119	63,000	119
2012-09-04	123	126	121	122	32,000	122
2012-09-03	123	130	123	124	63,000	124
2012-08-31	124	125	123	123	83,000	123
2012-08-30	128	128	126	126	32,000	126
2012-08-29	129	130	126	128	41,000	128
2012-08-28	132	132	128	129	103,000	129
2012-08-27	131	131	130	131	76,000	131
2012-08-24	131	131	129	129	66,000	129
2012-08-23	133	133	128	130	64,000	130
2012-08-22	134	134	131	132	85,000	132
2012-08-21	136	136	133	134	147,000	134
2012-08-20	136	137	133	133	358,000	133
2012-08-17	130	133	127	133	284,000	133
2012-08-16	127	128	126	128	88,000	128
2012-08-15	127	129	125	126	190,000	126
2012-08-14	127	128	125	128	58,000	128
2012-08-13	129	129	125	127	40,000	127
2012-08-10	128	131	127	128	38,000	128
2012-08-09	128	136	128	130	137,000	130
2012-08-08	127	127	123	124	48,000	124
2012-08-07	124	126	124	124	19,000	124
2012-08-06	126	127	125	125	17,000	125
2012-08-03	124	126	123	126	31,000	126
2012-08-02	127	128	126	127	44,000	127
2012-08-01	129	130	126	130	19,000	130
2012-07-31	133	133	130	130	18,000	130
2012-07-30	131	131	129	131	26,000	131
2012-07-27	131	131	127	129	16,000	129
2012-07-26	126	127	123	127	23,000	127
2012-07-25	127	127	124	124	31,000	124
2012-07-24	127	129	124	129	54,000	129
2012-07-23	127	128	125	125	35,000	125
2012-07-20	131	132	128	129	26,000	129
2012-07-19	131	132	130	131	33,000	131
2012-07-18	137	137	128	129	57,000	129
2012-07-17	138	139	135	136	63,000	136
2012-07-13	140	146	139	140	59,000	140
2012-07-12	141	142	140	140	27,000	140
2012-07-11	141	143	139	143	35,000	143
2012-07-10	139	142	139	142	19,000	142
2012-07-09	140	143	140	140	24,000	140
2012-07-06	143	146	141	142	76,000	142
2012-07-05	145	145	140	143	46,000	143
2012-07-04	143	145	143	145	28,000	145
2012-07-03	143	144	142	143	32,000	143
2012-07-02	147	147	141	141	48,000	141
2012-06-29	141	144	139	142	35,000	142
2012-06-28	139	140	137	138	43,000	138
2012-06-27	136	136	134	136	31,000	136
2012-06-26	133	135	132	133	50,000	133
2012-06-25	137	137	134	134	30,000	134
2012-06-22	130	134	130	134	29,000	134
2012-06-21	132	135	132	133	75,000	133
2012-06-20	128	131	128	131	37,000	131
2012-06-19	128	129	127	127	14,000	127
2012-06-18	131	131	128	128	69,000	128
2012-06-15	127	128	127	128	15,000	128
2012-06-14	129	130	127	127	60,000	127
2012-06-13	130	130	128	129	27,000	129
2012-06-12	128	129	126	129	45,000	129
2012-06-11	131	132	129	129	52,000	129
2012-06-08	134	134	127	129	84,000	129
2012-06-07	134	135	132	133	60,000	133
2012-06-06	129	133	125	130	64,000	130
2012-06-05	124	128	124	128	70,000	128
2012-06-04	125	128	120	123	167,000	123
2012-06-01	140	140	132	134	36,000	134
2012-05-31	140	140	138	139	22,000	139
2012-05-30	143	145	139	145	55,000	145
2012-05-29	135	144	130	144	87,000	144
2012-05-28	132	134	131	133	47,000	133
2012-05-25	134	136	133	135	13,000	135
2012-05-24	135	135	132	134	27,000	134
2012-05-23	138	138	132	133	37,000	133
2012-05-22	135	138	135	138	32,000	138
2012-05-21	134	135	132	135	26,000	135
2012-05-18	135	135	130	134	155,000	134
2012-05-17	135	142	135	141	28,000	141
2012-05-16	135	140	133	135	104,000	135
2012-05-15	131	135	130	135	80,000	135
2012-05-14	144	144	140	141	41,000	141
2012-05-11	145	149	144	144	33,000	144
2012-05-10	146	147	145	146	29,000	146
2012-05-09	148	148	146	147	22,000	147
2012-05-08	149	153	149	151	13,000	151
2012-05-07	151	156	147	150	52,000	150
2012-05-02	153	157	153	156	25,000	156
2012-05-01	160	160	153	154	32,000	154
2012-04-27	159	161	159	160	56,000	160
2012-04-26	157	162	154	162	54,000	162
2012-04-25	159	159	158	158	6,000	158
2012-04-24	157	160	157	158	29,000	158
2012-04-23	163	163	161	161	18,000	161
2012-04-20	166	166	163	163	15,000	163
2012-04-19	163	168	162	166	86,000	166
2012-04-18	158	166	158	166	38,000	166
2012-04-17	156	158	156	156	28,000	156
2012-04-16	158	159	156	156	21,000	156
2012-04-13	162	162	159	159	58,000	159
2012-04-12	159	162	156	162	53,000	162
2012-04-11	155	158	154	158	70,000	158
2012-04-10	157	163	157	159	82,000	159
2012-04-09	162	162	158	158	58,000	158
2012-04-06	164	164	161	163	39,000	163
2012-04-05	157	164	156	163	105,000	163
2012-04-04	165	167	160	162	82,000	162
2012-04-03	166	168	162	165	88,000	165
2012-04-02	166	173	165	165	105,000	165
2012-03-30	169	169	164	166	48,000	166
2012-03-29	166	169	165	169	60,000	169
2012-03-28	164	168	164	165	50,000	165
2012-03-27	163	165	160	165	84,000	165
2012-03-26	163	164	160	160	68,000	160
2012-03-23	167	167	165	165	72,000	165
2012-03-22	171	172	169	169	66,000	169
2012-03-21	177	177	171	171	109,000	171
2012-03-19	174	178	172	174	136,000	174
2012-03-16	167	173	164	171	121,000	171
2012-03-15	160	166	160	165	117,000	165
2012-03-14	158	165	158	161	398,000	161
2012-03-13	166	167	157	158	566,000	158
2012-03-12	173	173	163	165	152,000	165
2012-03-09	168	171	166	169	141,000	169
2012-03-08	168	168	165	167	47,000	167
2012-03-07	165	166	162	166	91,000	166
2012-03-06	165	168	163	168	110,000	168
2012-03-05	173	174	167	168	66,000	168
2012-03-02	169	172	166	170	147,000	170
2012-03-01	172	177	168	170	220,000	170
2012-02-29	177	189	174	174	546,000	174
2012-02-28	173	175	171	175	209,000	175
2012-02-27	170	179	168	174	732,000	174
2012-02-24	164	166	162	162	104,000	162
2012-02-23	162	165	160	164	207,000	164
2012-02-22	155	160	154	159	141,000	159
2012-02-21	152	154	151	153	53,000	153
2012-02-20	155	157	153	153	115,000	153
2012-02-17	153	155	152	152	86,000	152
2012-02-16	155	155	151	151	102,000	151
2012-02-15	148	160	147	155	441,000	155
2012-02-14	145	148	144	147	124,000	147
2012-02-13	143	144	143	144	12,000	144
2012-02-10	147	147	143	144	75,000	144
2012-02-09	146	146	143	146	104,000	146
2012-02-08	140	145	140	145	79,000	145
2012-02-07	141	143	140	140	26,000	140
2012-02-06	142	142	139	141	54,000	141
2012-02-03	139	140	136	137	102,000	137
2012-02-02	141	142	139	141	49,000	141
2012-02-01	139	139	138	138	35,000	138
2012-01-31	139	140	135	137	55,000	137
2012-01-30	138	140	136	136	42,000	136
2012-01-27	139	140	137	138	55,000	138
2012-01-26	144	145	139	139	68,000	139
2012-01-25	143	145	139	141	198,000	141
2012-01-24	145	145	140	140	100,000	140
2012-01-23	150	157	145	146	242,000	146
2012-01-20	138	145	137	145	120,000	145
2012-01-19	132	137	132	134	59,000	134
2012-01-18	132	134	131	131	42,000	131
2012-01-17	128	129	127	129	13,000	129
2012-01-16	132	132	128	129	24,000	129
2012-01-13	126	131	126	131	40,000	131
2012-01-12	129	130	126	128	58,000	128
2012-01-11	130	131	127	131	37,000	131
2012-01-10	129	130	128	130	16,000	130
2012-01-06	127	127	126	127	20,000	127
2012-01-05	128	129	127	127	18,000	127
2012-01-04	132	132	126	129	40,000	129

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