7244 市光工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	256	260	253	257	437,000	257
2014-12-29	262	268	256	260	505,000	260
2014-12-26	253	262	252	262	365,000	262
2014-12-25	254	255	251	252	226,000	252
2014-12-24	258	259	255	256	271,000	256
2014-12-22	260	260	253	256	334,000	256
2014-12-19	257	263	254	260	755,000	260
2014-12-18	257	258	251	252	457,000	252
2014-12-17	244	257	243	253	397,000	253
2014-12-16	250	250	244	247	463,000	247
2014-12-15	254	257	250	254	410,000	254
2014-12-12	250	258	250	254	491,000	254
2014-12-11	242	249	237	247	306,000	247
2014-12-10	250	250	244	245	485,000	245
2014-12-09	265	266	252	253	706,000	253
2014-12-08	274	274	266	269	711,000	269
2014-12-05	261	279	261	277	4,074,000	277
2014-12-04	257	257	252	256	438,000	256
2014-12-03	261	261	254	257	373,000	257
2014-12-02	258	264	253	260	1,092,000	260
2014-12-01	240	259	238	258	1,546,000	258
2014-11-28	232	241	230	237	341,000	237
2014-11-27	235	235	230	231	100,000	231
2014-11-26	234	237	231	234	238,000	234
2014-11-25	223	235	223	234	454,000	234
2014-11-21	224	225	221	222	296,000	222
2014-11-20	229	230	224	224	214,000	224
2014-11-19	222	230	220	228	415,000	228
2014-11-18	224	225	220	223	386,000	223
2014-11-17	231	231	221	222	429,000	222
2014-11-14	243	243	228	229	711,000	229
2014-11-13	245	248	236	237	432,000	237
2014-11-12	250	252	245	246	328,000	246
2014-11-11	249	254	248	249	272,000	249
2014-11-10	251	256	248	251	260,000	251
2014-11-07	259	260	252	254	324,000	254
2014-11-06	261	263	251	259	654,000	259
2014-11-05	259	262	255	262	445,000	262
2014-11-04	259	260	251	257	912,000	257
2014-10-31	251	253	247	252	456,000	252
2014-10-30	255	258	245	246	858,000	246
2014-10-29	246	255	242	253	1,532,000	253
2014-10-28	232	244	232	243	410,000	243
2014-10-27	235	237	231	233	203,000	233
2014-10-24	230	235	230	233	228,000	233
2014-10-23	226	231	222	230	401,000	230
2014-10-22	233	235	227	228	343,000	228
2014-10-21	236	238	229	230	215,000	230
2014-10-20	232	237	232	235	299,000	235
2014-10-17	231	233	227	227	459,000	227
2014-10-16	227	236	227	230	639,000	230
2014-10-15	223	241	223	235	1,672,000	235
2014-10-14	219	225	216	220	486,000	220
2014-10-10	220	227	218	226	549,000	226
2014-10-09	241	243	224	226	823,000	226
2014-10-08	240	243	236	241	343,000	241
2014-10-07	246	254	244	245	465,000	245
2014-10-06	250	254	245	249	535,000	249
2014-10-03	244	251	243	246	434,000	246
2014-10-02	247	255	235	247	2,482,000	247
2014-10-01	275	277	257	259	3,498,000	259
2014-09-30	254	275	254	271	5,098,000	271
2014-09-29	250	254	250	254	363,000	254
2014-09-26	246	260	245	253	580,000	253
2014-09-25	250	253	248	249	637,000	249
2014-09-24	251	254	250	251	523,000	251
2014-09-22	255	256	249	251	779,000	251
2014-09-19	253	261	251	256	1,022,000	256
2014-09-18	254	258	252	254	1,143,000	254
2014-09-17	264	264	254	255	1,840,000	255
2014-09-16	268	268	260	264	2,011,000	264
2014-09-12	269	286	264	271	7,251,000	271
2014-09-11	268	274	262	268	3,507,000	268
2014-09-10	264	280	255	271	13,350,000	271
2014-09-09	295	313	255	271	36,737,000	271
2014-09-08	207	247	206	247	5,805,000	247
2014-09-05	193	197	191	197	876,000	197
2014-09-04	188	194	183	191	1,744,000	191
2014-09-03	178	189	178	189	1,293,000	189
2014-09-02	178	179	176	177	173,000	177
2014-09-01	179	179	176	179	109,000	179
2014-08-29	175	179	175	178	88,000	178
2014-08-28	176	178	176	178	139,000	178
2014-08-27	175	176	173	175	128,000	175
2014-08-26	174	175	173	174	135,000	174
2014-08-25	172	174	172	173	191,000	173
2014-08-22	173	174	172	172	62,000	172
2014-08-21	174	175	173	173	106,000	173
2014-08-20	178	178	174	175	106,000	175
2014-08-19	181	181	176	178	184,000	178
2014-08-18	178	180	177	180	190,000	180
2014-08-15	177	177	175	176	86,000	176
2014-08-14	177	177	175	177	85,000	177
2014-08-13	174	176	172	175	105,000	175
2014-08-12	177	178	174	175	111,000	175
2014-08-11	174	177	173	176	424,000	176
2014-08-08	170	174	163	166	448,000	166
2014-08-07	172	175	171	172	182,000	172
2014-08-06	174	177	173	176	284,000	176
2014-08-05	183	183	175	175	207,000	175
2014-08-04	185	185	182	183	147,000	183
2014-08-01	176	185	175	185	601,000	185
2014-07-31	184	186	180	181	651,000	181
2014-07-30	179	184	176	182	1,139,000	182
2014-07-29	171	178	170	178	775,000	178
2014-07-28	172	172	169	170	58,000	170
2014-07-25	168	172	168	170	112,000	170
2014-07-24	169	169	167	168	140,000	168
2014-07-23	170	171	168	169	65,000	169
2014-07-22	169	169	168	169	46,000	169
2014-07-18	166	169	164	167	112,000	167
2014-07-17	170	170	167	167	92,000	167
2014-07-16	171	172	169	170	86,000	170
2014-07-15	173	173	170	170	120,000	170
2014-07-14	166	173	166	171	173,000	171
2014-07-11	160	166	160	166	94,000	166
2014-07-10	169	170	165	165	133,000	165
2014-07-09	173	173	169	169	212,000	169
2014-07-08	173	176	170	174	264,000	174
2014-07-07	168	174	168	174	495,000	174
2014-07-04	164	169	163	167	276,000	167
2014-07-03	164	165	162	164	130,000	164
2014-07-02	165	166	163	164	95,000	164
2014-07-01	161	164	161	163	161,000	163
2014-06-30	159	162	158	161	69,000	161
2014-06-27	162	163	158	159	203,000	159
2014-06-26	159	164	159	161	320,000	161
2014-06-25	161	161	159	159	84,000	159
2014-06-24	161	161	159	161	111,000	161
2014-06-23	158	160	157	159	241,000	159
2014-06-20	158	158	154	156	135,000	156
2014-06-19	155	157	155	157	139,000	157
2014-06-18	154	156	154	155	114,000	155
2014-06-17	154	155	153	154	84,000	154
2014-06-16	156	156	153	154	159,000	154
2014-06-13	152	155	152	154	223,000	154
2014-06-12	153	160	152	153	662,000	153
2014-06-11	151	157	150	156	398,000	156
2014-06-10	152	154	149	151	193,000	151
2014-06-09	151	152	150	151	165,000	151
2014-06-06	148	150	148	149	92,000	149
2014-06-05	149	149	148	149	88,000	149
2014-06-04	149	149	147	149	104,000	149
2014-06-03	150	151	149	150	129,000	150
2014-06-02	150	151	149	150	162,000	150
2014-05-30	151	152	149	151	218,000	151
2014-05-29	149	152	149	150	443,000	150
2014-05-28	148	149	146	148	208,000	148
2014-05-27	148	150	147	148	202,000	148
2014-05-26	144	149	143	148	200,000	148
2014-05-23	142	146	142	143	244,000	143
2014-05-22	145	145	141	143	141,000	143
2014-05-21	144	146	140	142	328,000	142
2014-05-20	148	148	146	146	282,000	146
2014-05-19	151	153	147	148	786,000	148
2014-05-16	145	149	143	149	1,539,000	149
2014-05-15	137	138	136	137	25,000	137
2014-05-14	136	138	136	138	58,000	138
2014-05-13	139	140	136	136	93,000	136
2014-05-12	139	139	137	137	33,000	137
2014-05-09	135	138	135	137	39,000	137
2014-05-08	137	138	135	135	46,000	135
2014-05-07	138	138	136	136	66,000	136
2014-05-02	139	139	138	139	35,000	139
2014-05-01	137	139	136	139	51,000	139
2014-04-30	137	137	136	137	16,000	137
2014-04-28	136	137	135	137	28,000	137
2014-04-25	137	138	135	135	177,000	135
2014-04-24	139	139	138	138	19,000	138
2014-04-23	137	139	137	138	38,000	138
2014-04-22	138	139	137	137	56,000	137
2014-04-21	139	139	138	139	18,000	139
2014-04-18	139	140	138	140	41,000	140
2014-04-17	138	138	137	138	35,000	138
2014-04-16	133	137	133	136	45,000	136
2014-04-15	134	134	131	132	103,000	132
2014-04-14	134	134	133	133	37,000	133
2014-04-11	135	136	133	135	94,000	135
2014-04-10	135	137	135	135	49,000	135
2014-04-09	135	136	135	135	57,000	135
2014-04-08	139	140	138	138	44,000	138
2014-04-07	139	141	139	141	39,000	141
2014-04-04	141	142	139	141	85,000	141
2014-04-03	141	141	140	140	51,000	140
2014-04-02	142	142	140	141	63,000	141
2014-04-01	140	143	139	143	98,000	143
2014-03-31	139	140	138	140	67,000	140
2014-03-28	138	138	137	138	58,000	138
2014-03-27	137	138	134	137	75,000	137
2014-03-26	136	137	135	137	105,000	137
2014-03-25	137	138	135	137	83,000	137
2014-03-24	131	138	131	135	145,000	135
2014-03-20	132	133	130	130	116,000	130
2014-03-19	134	134	132	132	97,000	132
2014-03-18	134	135	133	134	66,000	134
2014-03-17	136	136	132	133	136,000	133
2014-03-14	138	139	135	136	344,000	136
2014-03-13	138	140	138	140	101,000	140
2014-03-12	141	142	138	138	149,000	138
2014-03-11	141	143	141	142	108,000	142
2014-03-10	141	142	140	141	108,000	141
2014-03-07	141	142	140	141	75,000	141
2014-03-06	139	142	139	141	139,000	141
2014-03-05	140	140	139	140	208,000	140
2014-03-04	136	140	136	140	117,000	140
2014-03-03	137	139	135	139	106,000	139
2014-02-28	140	140	137	137	215,000	137
2014-02-27	139	141	139	140	148,000	140
2014-02-26	140	142	139	139	93,000	139
2014-02-25	138	140	138	139	174,000	139
2014-02-24	140	142	137	138	331,000	138
2014-02-21	141	142	140	141	70,000	141
2014-02-20	140	140	138	138	79,000	138
2014-02-19	143	143	140	141	55,000	141
2014-02-18	141	143	139	143	136,000	143
2014-02-17	138	140	136	140	130,000	140
2014-02-14	136	138	136	137	212,000	137
2014-02-13	142	143	136	137	333,000	137
2014-02-12	142	145	141	142	221,000	142
2014-02-10	143	145	138	140	279,000	140
2014-02-07	138	141	138	139	212,000	139
2014-02-06	138	139	135	135	304,000	135
2014-02-05	139	142	132	136	371,000	136
2014-02-04	145	147	135	136	462,000	136
2014-02-03	155	156	150	151	130,000	151
2014-01-31	158	160	156	157	152,000	157
2014-01-30	160	160	157	158	103,000	158
2014-01-29	162	163	160	162	74,000	162
2014-01-28	162	162	160	160	107,000	160
2014-01-27	163	164	159	160	289,000	160
2014-01-24	166	167	165	166	284,000	166
2014-01-23	171	172	168	169	118,000	169
2014-01-22	175	175	170	171	279,000	171
2014-01-21	170	174	168	173	537,000	173
2014-01-20	170	171	168	169	145,000	169
2014-01-17	166	169	166	168	89,000	168
2014-01-16	170	170	167	167	271,000	167
2014-01-15	169	170	167	169	143,000	169
2014-01-14	169	169	166	167	153,000	167
2014-01-10	170	171	169	170	139,000	170
2014-01-09	170	171	169	171	107,000	171
2014-01-08	170	171	168	171	152,000	171
2014-01-07	168	169	166	169	109,000	169
2014-01-06	167	169	166	167	156,000	167

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