7244 市光工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 234 | 240 | 227 | 238 | 330,000 | 238 |
| 2015-12-29 | 233 | 236 | 228 | 234 | 107,000 | 234 |
| 2015-12-28 | 226 | 235 | 226 | 233 | 101,000 | 233 |
| 2015-12-25 | 233 | 233 | 224 | 225 | 170,000 | 225 |
| 2015-12-24 | 244 | 247 | 229 | 233 | 338,000 | 233 |
| 2015-12-22 | 245 | 247 | 243 | 245 | 125,000 | 245 |
| 2015-12-21 | 250 | 250 | 245 | 248 | 139,000 | 248 |
| 2015-12-18 | 253 | 256 | 246 | 251 | 214,000 | 251 |
| 2015-12-17 | 260 | 260 | 249 | 251 | 252,000 | 251 |
| 2015-12-16 | 266 | 266 | 253 | 255 | 247,000 | 255 |
| 2015-12-15 | 263 | 265 | 258 | 259 | 274,000 | 259 |
| 2015-12-14 | 260 | 263 | 257 | 259 | 179,000 | 259 |
| 2015-12-11 | 265 | 271 | 263 | 267 | 340,000 | 267 |
| 2015-12-10 | 270 | 275 | 266 | 266 | 408,000 | 266 |
| 2015-12-09 | 268 | 280 | 266 | 275 | 692,000 | 275 |
| 2015-12-08 | 269 | 273 | 255 | 271 | 934,000 | 271 |
| 2015-12-07 | 250 | 270 | 250 | 267 | 1,040,000 | 267 |
| 2015-12-04 | 244 | 246 | 244 | 246 | 203,000 | 246 |
| 2015-12-03 | 246 | 248 | 244 | 248 | 135,000 | 248 |
| 2015-12-02 | 247 | 249 | 242 | 249 | 231,000 | 249 |
| 2015-12-01 | 247 | 250 | 241 | 243 | 295,000 | 243 |
| 2015-11-30 | 243 | 249 | 242 | 247 | 203,000 | 247 |
| 2015-11-27 | 241 | 249 | 240 | 243 | 213,000 | 243 |
| 2015-11-26 | 252 | 254 | 238 | 239 | 277,000 | 239 |
| 2015-11-25 | 254 | 256 | 249 | 252 | 314,000 | 252 |
| 2015-11-24 | 245 | 252 | 240 | 252 | 440,000 | 252 |
| 2015-11-20 | 237 | 245 | 236 | 243 | 413,000 | 243 |
| 2015-11-19 | 238 | 240 | 236 | 237 | 481,000 | 237 |
| 2015-11-18 | 225 | 235 | 225 | 234 | 494,000 | 234 |
| 2015-11-17 | 224 | 229 | 223 | 224 | 274,000 | 224 |
| 2015-11-16 | 211 | 228 | 210 | 224 | 348,000 | 224 |
| 2015-11-13 | 208 | 223 | 207 | 221 | 646,000 | 221 |
| 2015-11-12 | 216 | 220 | 215 | 216 | 273,000 | 216 |
| 2015-11-11 | 212 | 217 | 212 | 216 | 101,000 | 216 |
| 2015-11-10 | 211 | 213 | 210 | 212 | 81,000 | 212 |
| 2015-11-09 | 208 | 214 | 208 | 214 | 189,000 | 214 |
| 2015-11-06 | 205 | 208 | 205 | 206 | 86,000 | 206 |
| 2015-11-05 | 204 | 207 | 204 | 205 | 73,000 | 205 |
| 2015-11-04 | 206 | 207 | 204 | 204 | 129,000 | 204 |
| 2015-11-02 | 210 | 210 | 206 | 206 | 62,000 | 206 |
| 2015-10-30 | 210 | 212 | 208 | 210 | 87,000 | 210 |
| 2015-10-29 | 211 | 214 | 209 | 210 | 116,000 | 210 |
| 2015-10-28 | 212 | 216 | 207 | 210 | 232,000 | 210 |
| 2015-10-27 | 215 | 216 | 212 | 212 | 108,000 | 212 |
| 2015-10-26 | 216 | 219 | 215 | 216 | 215,000 | 216 |
| 2015-10-23 | 218 | 218 | 215 | 216 | 40,000 | 216 |
| 2015-10-22 | 217 | 219 | 213 | 214 | 74,000 | 214 |
| 2015-10-21 | 215 | 218 | 214 | 217 | 80,000 | 217 |
| 2015-10-20 | 208 | 216 | 208 | 215 | 138,000 | 215 |
| 2015-10-19 | 213 | 213 | 206 | 208 | 115,000 | 208 |
| 2015-10-16 | 215 | 218 | 212 | 212 | 98,000 | 212 |
| 2015-10-15 | 210 | 217 | 210 | 215 | 55,000 | 215 |
| 2015-10-14 | 220 | 220 | 209 | 213 | 193,000 | 213 |
| 2015-10-13 | 219 | 221 | 216 | 219 | 263,000 | 219 |
| 2015-10-09 | 213 | 217 | 213 | 216 | 104,000 | 216 |
| 2015-10-08 | 215 | 217 | 212 | 213 | 126,000 | 213 |
| 2015-10-07 | 212 | 217 | 212 | 217 | 158,000 | 217 |
| 2015-10-06 | 214 | 215 | 212 | 214 | 168,000 | 214 |
| 2015-10-05 | 207 | 212 | 206 | 210 | 203,000 | 210 |
| 2015-10-02 | 199 | 204 | 197 | 203 | 135,000 | 203 |
| 2015-10-01 | 193 | 199 | 193 | 198 | 130,000 | 198 |
| 2015-09-30 | 191 | 193 | 186 | 191 | 106,000 | 191 |
| 2015-09-29 | 197 | 197 | 186 | 188 | 169,000 | 188 |
| 2015-09-28 | 195 | 202 | 195 | 198 | 123,000 | 198 |
| 2015-09-25 | 192 | 197 | 192 | 195 | 114,000 | 195 |
| 2015-09-24 | 192 | 196 | 192 | 192 | 136,000 | 192 |
| 2015-09-18 | 200 | 200 | 196 | 197 | 72,000 | 197 |
| 2015-09-17 | 195 | 202 | 195 | 202 | 156,000 | 202 |
| 2015-09-16 | 194 | 198 | 194 | 194 | 109,000 | 194 |
| 2015-09-15 | 194 | 196 | 192 | 194 | 111,000 | 194 |
| 2015-09-14 | 198 | 199 | 190 | 191 | 154,000 | 191 |
| 2015-09-11 | 202 | 202 | 197 | 197 | 237,000 | 197 |
| 2015-09-10 | 198 | 200 | 198 | 199 | 134,000 | 199 |
| 2015-09-09 | 193 | 202 | 193 | 202 | 233,000 | 202 |
| 2015-09-08 | 187 | 193 | 187 | 189 | 132,000 | 189 |
| 2015-09-07 | 189 | 192 | 184 | 188 | 132,000 | 188 |
| 2015-09-04 | 195 | 196 | 188 | 189 | 437,000 | 189 |
| 2015-09-03 | 196 | 197 | 191 | 191 | 149,000 | 191 |
| 2015-09-02 | 192 | 196 | 190 | 191 | 483,000 | 191 |
| 2015-09-01 | 207 | 208 | 199 | 200 | 288,000 | 200 |
| 2015-08-31 | 208 | 210 | 206 | 207 | 183,000 | 207 |
| 2015-08-28 | 208 | 211 | 205 | 210 | 357,000 | 210 |
| 2015-08-27 | 211 | 213 | 200 | 202 | 509,000 | 202 |
| 2015-08-26 | 202 | 209 | 199 | 203 | 468,000 | 203 |
| 2015-08-25 | 191 | 208 | 191 | 197 | 410,000 | 197 |
| 2015-08-24 | 210 | 215 | 203 | 203 | 412,000 | 203 |
| 2015-08-21 | 219 | 219 | 210 | 215 | 451,000 | 215 |
| 2015-08-20 | 226 | 228 | 224 | 224 | 280,000 | 224 |
| 2015-08-19 | 229 | 231 | 227 | 227 | 170,000 | 227 |
| 2015-08-18 | 231 | 232 | 228 | 229 | 167,000 | 229 |
| 2015-08-17 | 233 | 235 | 226 | 231 | 410,000 | 231 |
| 2015-08-14 | 234 | 235 | 230 | 231 | 256,000 | 231 |
| 2015-08-13 | 235 | 236 | 230 | 230 | 409,000 | 230 |
| 2015-08-12 | 243 | 243 | 232 | 234 | 613,000 | 234 |
| 2015-08-11 | 241 | 242 | 240 | 242 | 807,000 | 242 |
| 2015-08-10 | 237 | 245 | 234 | 242 | 1,953,000 | 242 |
| 2015-08-07 | 281 | 289 | 276 | 289 | 247,000 | 289 |
| 2015-08-06 | 272 | 283 | 272 | 281 | 259,000 | 281 |
| 2015-08-05 | 267 | 270 | 265 | 269 | 189,000 | 269 |
| 2015-08-04 | 270 | 273 | 265 | 267 | 169,000 | 267 |
| 2015-08-03 | 273 | 274 | 270 | 272 | 138,000 | 272 |
| 2015-07-31 | 277 | 279 | 270 | 271 | 328,000 | 271 |
| 2015-07-30 | 276 | 279 | 275 | 275 | 172,000 | 275 |
| 2015-07-29 | 278 | 280 | 275 | 276 | 152,000 | 276 |
| 2015-07-28 | 276 | 283 | 276 | 281 | 127,000 | 281 |
| 2015-07-27 | 282 | 284 | 279 | 280 | 108,000 | 280 |
| 2015-07-24 | 286 | 288 | 283 | 286 | 182,000 | 286 |
| 2015-07-23 | 285 | 289 | 284 | 289 | 143,000 | 289 |
| 2015-07-22 | 290 | 290 | 287 | 287 | 117,000 | 287 |
| 2015-07-21 | 292 | 294 | 290 | 292 | 104,000 | 292 |
| 2015-07-17 | 294 | 294 | 287 | 289 | 168,000 | 289 |
| 2015-07-16 | 286 | 294 | 285 | 294 | 190,000 | 294 |
| 2015-07-15 | 291 | 291 | 282 | 286 | 340,000 | 286 |
| 2015-07-14 | 290 | 297 | 289 | 291 | 498,000 | 291 |
| 2015-07-13 | 280 | 285 | 279 | 282 | 248,000 | 282 |
| 2015-07-10 | 286 | 287 | 274 | 277 | 537,000 | 277 |
| 2015-07-09 | 279 | 290 | 268 | 288 | 547,000 | 288 |
| 2015-07-08 | 301 | 304 | 285 | 285 | 822,000 | 285 |
| 2015-07-07 | 317 | 324 | 300 | 304 | 658,000 | 304 |
| 2015-07-06 | 313 | 321 | 310 | 319 | 352,000 | 319 |
| 2015-07-03 | 325 | 326 | 318 | 320 | 317,000 | 320 |
| 2015-07-02 | 319 | 334 | 318 | 325 | 877,000 | 325 |
| 2015-07-01 | 318 | 320 | 315 | 319 | 191,000 | 319 |
| 2015-06-30 | 312 | 322 | 310 | 318 | 259,000 | 318 |
| 2015-06-29 | 305 | 318 | 305 | 313 | 369,000 | 313 |
| 2015-06-26 | 322 | 325 | 320 | 323 | 188,000 | 323 |
| 2015-06-25 | 329 | 329 | 322 | 322 | 284,000 | 322 |
| 2015-06-24 | 328 | 335 | 328 | 331 | 342,000 | 331 |
| 2015-06-23 | 322 | 331 | 318 | 330 | 644,000 | 330 |
| 2015-06-22 | 324 | 324 | 320 | 324 | 257,000 | 324 |
| 2015-06-19 | 327 | 329 | 322 | 327 | 532,000 | 327 |
| 2015-06-18 | 337 | 341 | 320 | 322 | 827,000 | 322 |
| 2015-06-17 | 328 | 336 | 328 | 336 | 477,000 | 336 |
| 2015-06-16 | 329 | 336 | 322 | 333 | 904,000 | 333 |
| 2015-06-15 | 326 | 342 | 323 | 333 | 1,545,000 | 333 |
| 2015-06-12 | 310 | 328 | 310 | 327 | 2,173,000 | 327 |
| 2015-06-11 | 307 | 310 | 304 | 309 | 447,000 | 309 |
| 2015-06-10 | 305 | 309 | 302 | 303 | 542,000 | 303 |
| 2015-06-09 | 307 | 308 | 300 | 301 | 618,000 | 301 |
| 2015-06-08 | 304 | 311 | 302 | 307 | 482,000 | 307 |
| 2015-06-05 | 302 | 306 | 301 | 304 | 455,000 | 304 |
| 2015-06-04 | 302 | 317 | 302 | 307 | 1,283,000 | 307 |
| 2015-06-03 | 306 | 309 | 300 | 306 | 1,016,000 | 306 |
| 2015-06-02 | 296 | 308 | 295 | 305 | 2,374,000 | 305 |
| 2015-06-01 | 281 | 294 | 281 | 294 | 1,512,000 | 294 |
| 2015-05-29 | 274 | 279 | 271 | 279 | 389,000 | 279 |
| 2015-05-28 | 277 | 278 | 271 | 273 | 387,000 | 273 |
| 2015-05-27 | 270 | 273 | 270 | 272 | 200,000 | 272 |
| 2015-05-26 | 272 | 273 | 270 | 271 | 126,000 | 271 |
| 2015-05-25 | 274 | 275 | 270 | 270 | 201,000 | 270 |
| 2015-05-22 | 273 | 274 | 271 | 272 | 227,000 | 272 |
| 2015-05-21 | 276 | 276 | 272 | 274 | 242,000 | 274 |
| 2015-05-20 | 270 | 276 | 270 | 276 | 381,000 | 276 |
| 2015-05-19 | 275 | 276 | 271 | 272 | 350,000 | 272 |
| 2015-05-18 | 273 | 280 | 269 | 274 | 1,551,000 | 274 |
| 2015-05-15 | 275 | 276 | 254 | 257 | 493,000 | 257 |
| 2015-05-14 | 269 | 274 | 267 | 273 | 328,000 | 273 |
| 2015-05-13 | 269 | 272 | 267 | 270 | 229,000 | 270 |
| 2015-05-12 | 265 | 271 | 264 | 270 | 177,000 | 270 |
| 2015-05-11 | 272 | 272 | 266 | 266 | 113,000 | 266 |
| 2015-05-08 | 267 | 271 | 265 | 268 | 192,000 | 268 |
| 2015-05-07 | 265 | 267 | 264 | 266 | 202,000 | 266 |
| 2015-05-01 | 271 | 272 | 265 | 266 | 403,000 | 266 |
| 2015-04-30 | 275 | 277 | 272 | 273 | 578,000 | 273 |
| 2015-04-28 | 277 | 280 | 273 | 278 | 971,000 | 278 |
| 2015-04-27 | 270 | 276 | 269 | 273 | 393,000 | 273 |
| 2015-04-24 | 272 | 273 | 270 | 271 | 189,000 | 271 |
| 2015-04-23 | 270 | 272 | 269 | 270 | 166,000 | 270 |
| 2015-04-22 | 271 | 272 | 270 | 270 | 194,000 | 270 |
| 2015-04-21 | 269 | 272 | 268 | 271 | 191,000 | 271 |
| 2015-04-20 | 269 | 272 | 268 | 269 | 227,000 | 269 |
| 2015-04-17 | 274 | 275 | 271 | 273 | 287,000 | 273 |
| 2015-04-16 | 272 | 275 | 265 | 275 | 409,000 | 275 |
| 2015-04-15 | 274 | 274 | 269 | 272 | 267,000 | 272 |
| 2015-04-14 | 270 | 272 | 267 | 271 | 291,000 | 271 |
| 2015-04-13 | 266 | 270 | 266 | 269 | 304,000 | 269 |
| 2015-04-10 | 268 | 269 | 266 | 266 | 196,000 | 266 |
| 2015-04-09 | 270 | 271 | 266 | 268 | 274,000 | 268 |
| 2015-04-08 | 276 | 276 | 265 | 271 | 728,000 | 271 |
| 2015-04-07 | 275 | 278 | 272 | 273 | 627,000 | 273 |
| 2015-04-06 | 277 | 283 | 271 | 277 | 1,946,000 | 277 |
| 2015-04-03 | 266 | 278 | 264 | 276 | 1,971,000 | 276 |
| 2015-04-02 | 268 | 269 | 258 | 269 | 1,271,000 | 269 |
| 2015-04-01 | 266 | 277 | 261 | 265 | 4,616,000 | 265 |
| 2015-03-31 | 265 | 279 | 251 | 259 | 6,939,000 | 259 |
| 2015-03-30 | 226 | 228 | 224 | 225 | 265,000 | 225 |
| 2015-03-27 | 235 | 236 | 227 | 229 | 171,000 | 229 |
| 2015-03-26 | 239 | 239 | 235 | 237 | 133,000 | 237 |
| 2015-03-25 | 243 | 244 | 239 | 241 | 248,000 | 241 |
| 2015-03-24 | 251 | 252 | 243 | 245 | 299,000 | 245 |
| 2015-03-23 | 252 | 252 | 247 | 251 | 249,000 | 251 |
| 2015-03-20 | 245 | 251 | 244 | 249 | 402,000 | 249 |
| 2015-03-19 | 247 | 247 | 242 | 245 | 265,000 | 245 |
| 2015-03-18 | 249 | 252 | 243 | 245 | 791,000 | 245 |
| 2015-03-17 | 231 | 244 | 231 | 243 | 975,000 | 243 |
| 2015-03-16 | 227 | 230 | 226 | 228 | 427,000 | 228 |
| 2015-03-13 | 228 | 228 | 224 | 226 | 351,000 | 226 |
| 2015-03-12 | 229 | 231 | 224 | 226 | 414,000 | 226 |
| 2015-03-11 | 226 | 229 | 226 | 227 | 164,000 | 227 |
| 2015-03-10 | 230 | 231 | 228 | 229 | 269,000 | 229 |
| 2015-03-09 | 230 | 232 | 230 | 231 | 226,000 | 231 |
| 2015-03-06 | 233 | 236 | 232 | 233 | 218,000 | 233 |
| 2015-03-05 | 234 | 238 | 232 | 232 | 246,000 | 232 |
| 2015-03-04 | 235 | 236 | 232 | 234 | 145,000 | 234 |
| 2015-03-03 | 236 | 236 | 232 | 235 | 108,000 | 235 |
| 2015-03-02 | 233 | 236 | 233 | 236 | 176,000 | 236 |
| 2015-02-27 | 236 | 237 | 233 | 233 | 166,000 | 233 |
| 2015-02-26 | 233 | 237 | 233 | 236 | 245,000 | 236 |
| 2015-02-25 | 238 | 238 | 231 | 233 | 380,000 | 233 |
| 2015-02-24 | 239 | 242 | 236 | 236 | 339,000 | 236 |
| 2015-02-23 | 242 | 243 | 239 | 239 | 121,000 | 239 |
| 2015-02-20 | 241 | 242 | 240 | 241 | 105,000 | 241 |
| 2015-02-19 | 242 | 242 | 240 | 241 | 108,000 | 241 |
| 2015-02-18 | 240 | 242 | 239 | 240 | 136,000 | 240 |
| 2015-02-17 | 242 | 242 | 236 | 238 | 254,000 | 238 |
| 2015-02-16 | 244 | 245 | 237 | 241 | 217,000 | 241 |
| 2015-02-13 | 243 | 247 | 240 | 244 | 534,000 | 244 |
| 2015-02-12 | 241 | 245 | 241 | 243 | 186,000 | 243 |
| 2015-02-10 | 238 | 240 | 238 | 239 | 67,000 | 239 |
| 2015-02-09 | 236 | 239 | 236 | 239 | 71,000 | 239 |
| 2015-02-06 | 238 | 238 | 234 | 235 | 89,000 | 235 |
| 2015-02-05 | 237 | 237 | 234 | 237 | 106,000 | 237 |
| 2015-02-04 | 238 | 239 | 236 | 237 | 76,000 | 237 |
| 2015-02-03 | 244 | 245 | 234 | 234 | 171,000 | 234 |
| 2015-02-02 | 244 | 244 | 243 | 243 | 24,000 | 243 |
| 2015-01-30 | 245 | 248 | 243 | 244 | 95,000 | 244 |
| 2015-01-29 | 246 | 251 | 242 | 243 | 183,000 | 243 |
| 2015-01-28 | 246 | 251 | 246 | 251 | 94,000 | 251 |
| 2015-01-27 | 243 | 249 | 243 | 248 | 135,000 | 248 |
| 2015-01-26 | 241 | 244 | 241 | 242 | 108,000 | 242 |
| 2015-01-23 | 246 | 247 | 241 | 244 | 193,000 | 244 |
| 2015-01-22 | 248 | 248 | 242 | 245 | 180,000 | 245 |
| 2015-01-21 | 252 | 252 | 247 | 248 | 169,000 | 248 |
| 2015-01-20 | 252 | 254 | 246 | 254 | 201,000 | 254 |
| 2015-01-19 | 256 | 256 | 248 | 248 | 122,000 | 248 |
| 2015-01-16 | 255 | 255 | 247 | 254 | 288,000 | 254 |
| 2015-01-15 | 255 | 258 | 252 | 257 | 304,000 | 257 |
| 2015-01-14 | 264 | 264 | 254 | 255 | 419,000 | 255 |
| 2015-01-13 | 259 | 266 | 256 | 266 | 320,000 | 266 |
| 2015-01-09 | 269 | 272 | 258 | 261 | 513,000 | 261 |
| 2015-01-08 | 252 | 268 | 252 | 267 | 784,000 | 267 |
| 2015-01-07 | 250 | 253 | 250 | 251 | 229,000 | 251 |
| 2015-01-06 | 252 | 256 | 252 | 252 | 318,000 | 252 |
| 2015-01-05 | 255 | 262 | 252 | 258 | 383,000 | 258 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
