1. HOME >
  2. 株価時系列 >
  3. 7244 >
  4. 2016年

7244 市光工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30379379377377100,000377
2016-12-29377379377379172,000379
2016-12-28378380376376233,000376
2016-12-27375378375375281,000375
2016-12-26378378374375330,000375
2016-12-22378380377379537,000379
2016-12-21380380378378381,000378
2016-12-20379380378380251,000380
2016-12-19381381378379296,000379
2016-12-16380382380382543,000382
2016-12-15381382380381413,000381
2016-12-14380383380380335,000380
2016-12-13380381378380203,000380
2016-12-12382382378380438,000380
2016-12-09379382379382294,000382
2016-12-08378380378380344,000380
2016-12-07379379377378477,000378
2016-12-06380380378378262,000378
2016-12-05376380375378396,000378
2016-12-02378379377377338,000377
2016-12-01380382377378679,000378
2016-11-303823833773771,188,000377
2016-11-29383384381382599,000382
2016-11-28382386381383816,000383
2016-11-253803833783831,221,000383
2016-11-243873943753825,616,000382
2016-11-22332333324326248,000326
2016-11-21334335331332179,000332
2016-11-18330335327333211,000333
2016-11-1732833032632679,000326
2016-11-16333335329334198,000334
2016-11-15332334329331175,000331
2016-11-14323332323332233,000332
2016-11-11330333318318229,000318
2016-11-10323331322328303,000328
2016-11-09329332299307462,000307
2016-11-08324331319324653,000324
2016-11-07305308302303131,000303
2016-11-0430430530030265,000302
2016-11-02312314307307107,000307
2016-11-01324324313320116,000320
2016-10-31315325310324195,000324
2016-10-28315320311314440,000314
2016-10-27308314306314147,000314
2016-10-26303309303308120,000308
2016-10-2530130530130373,000303
2016-10-2430530530030158,000301
2016-10-2130730830230248,000302
2016-10-2030631030630771,000307
2016-10-19308310306308136,000308
2016-10-17293301292300205,000300
2016-10-13297298292293108,000293
2016-10-1229529829529694,000296
2016-10-1130230229829984,000299
2016-10-07301306297302160,000302
2016-10-06303304299301139,000301
2016-10-05297301295298256,000298
2016-10-04293295292294183,000294
2016-10-03301303291293271,000293
2016-09-30304305299301108,000301
2016-09-29300309299309277,000309
2016-09-2829629629229486,000294
2016-09-27289298282298282,000298
2016-09-26300300292292252,000292
2016-09-23314315296298646,000298
2016-09-21294303294302120,000302
2016-09-20292300292296178,000296
2016-09-16302304296298131,000298
2016-09-15310312300302163,000302
2016-09-14312315312313110,000313
2016-09-13318321316319139,000319
2016-09-12314317308316246,000316
2016-09-09322324320320111,000320
2016-09-0832132332032173,000321
2016-09-07314322314321213,000321
2016-09-06324332319320229,000320
2016-09-05325328322324120,000324
2016-09-02330330321321132,000321
2016-09-01335335325332201,000332
2016-08-31327333326333437,000333
2016-08-30313323312323466,000323
2016-08-29311315310313129,000313
2016-08-26305310301310216,000310
2016-08-25309309301305131,000305
2016-08-24308312307310216,000310
2016-08-23303310297309296,000309
2016-08-22307308300304116,000304
2016-08-19301309298308158,000308
2016-08-18304305298299160,000299
2016-08-17303310303309289,000309
2016-08-16307308301302130,000302
2016-08-1530330730230782,000307
2016-08-12294304292304193,000304
2016-08-10305305291291147,000291
2016-08-09304307299305254,000305
2016-08-08306317295305686,000305
2016-08-05282290281285127,000285
2016-08-0428028627928593,000285
2016-08-03284286275280149,000280
2016-08-02307307286287212,000287
2016-08-01302309297307346,000307
2016-07-29295303293302317,000302
2016-07-28282297280296276,000296
2016-07-2727928327728291,000282
2016-07-2627828027627669,000276
2016-07-25278284278282103,000282
2016-07-2227828227728176,000281
2016-07-2128628928228499,000284
2016-07-20281285278283104,000283
2016-07-1928028527528384,000283
2016-07-15275281273278152,000278
2016-07-14272275270272101,000272
2016-07-13279281273276195,000276
2016-07-12272279269272369,000272
2016-07-11253258249256144,000256
2016-07-08247251242245106,000245
2016-07-0724825224524993,000249
2016-07-06252252242251142,000251
2016-07-05259259251257115,000257
2016-07-04266267257259115,000259
2016-07-01261267258265125,000265
2016-06-30266268260262173,000262
2016-06-2926426626026492,000264
2016-06-28268268250258277,000258
2016-06-27262269262268152,000268
2016-06-24276278245261588,000261
2016-06-23270276267275185,000275
2016-06-22284284268269376,000269
2016-06-21289290274284319,000284
2016-06-20304306292292816,000292
2016-06-17279294277294430,000294
2016-06-16290290275276204,000276
2016-06-15281293279290425,000290
2016-06-14295298284286416,000286
2016-06-13296308296300586,000300
2016-06-10295298291296162,000296
2016-06-09310311297298221,000298
2016-06-08304310302310328,000310
2016-06-07305308304306169,000306
2016-06-06290308289308266,000308
2016-06-03293298291296187,000296
2016-06-02303303293294239,000294
2016-06-01311311304308223,000308
2016-05-31303313298313528,000313
2016-05-30304308299304281,000304
2016-05-27293302292301424,000301
2016-05-26293296286290261,000290
2016-05-25288295285294250,000294
2016-05-24291291282283304,000283
2016-05-23283295283291458,000291
2016-05-20274286273283353,000283
2016-05-19274276270276234,000276
2016-05-18268273266271292,000271
2016-05-17270270265268390,000268
2016-05-162632702552671,458,000267
2016-05-1324124122823196,000231
2016-05-1224024023723882,000238
2016-05-1124824824024156,000241
2016-05-10231247231247143,000247
2016-05-0923423623023156,000231
2016-05-0623723823123590,000235
2016-05-02237240235237116,000237
2016-04-28244248235246213,000246
2016-04-2724424523924478,000244
2016-04-2624224424124455,000244
2016-04-2524724724324356,000243
2016-04-2224324524024583,000245
2016-04-2124324524124592,000245
2016-04-20242248239239135,000239
2016-04-1924224523824397,000243
2016-04-18241244237239137,000239
2016-04-1524424824424782,000247
2016-04-14250255245248239,000248
2016-04-13249251246250183,000250
2016-04-12239247237245255,000245
2016-04-11237237231236139,000236
2016-04-08225244224236244,000236
2016-04-07230232224227138,000227
2016-04-06228232227228128,000228
2016-04-05239241230230307,000230
2016-04-04230241228235231,000235
2016-04-01245245233233367,000233
2016-03-31254254245246413,000246
2016-03-30248257248254815,000254
2016-03-292332502332481,021,000248
2016-03-28229232227230255,000230
2016-03-25227228222227207,000227
2016-03-24214228210227403,000227
2016-03-23220220214214136,000214
2016-03-22220220215220204,000220
2016-03-18224224210210381,000210
2016-03-17224228219220215,000220
2016-03-16221226219224253,000224
2016-03-15219225218222399,000222
2016-03-142202432192222,585,000222
2016-03-111852101852071,317,000207
2016-03-1018118618118487,000184
2016-03-0917917917617785,000177
2016-03-0818418417717969,000179
2016-03-0719419418418490,000184
2016-03-0418419218319087,000190
2016-03-0317818517718583,000185
2016-03-0218118417817998,000179
2016-03-0118418417617796,000177
2016-02-29186189184184100,000184
2016-02-2618018217918285,000182
2016-02-2517718017717980,000179
2016-02-2417518217517653,000176
2016-02-23185185174180192,000180
2016-02-22175185172184134,000184
2016-02-19182182176176101,000176
2016-02-18177187177186167,000186
2016-02-17166177166175264,000175
2016-02-16164172164167120,000167
2016-02-15166173165166176,000166
2016-02-12165172159163346,000163
2016-02-10182184167177285,000177
2016-02-09194194181183234,000183
2016-02-08185205184201197,000201
2016-02-0519619718719092,000190
2016-02-0420320319719778,000197
2016-02-0320920920220579,000205
2016-02-0221521521221247,000212
2016-02-01214215210215129,000215
2016-01-29204213199211285,000211
2016-01-2821021020320394,000203
2016-01-27206210202209123,000209
2016-01-26203207202202175,000202
2016-01-25205211201211141,000211
2016-01-22192203192203164,000203
2016-01-21196201190190189,000190
2016-01-20204206198200215,000200
2016-01-19200208189206583,000206
2016-01-18191196187196235,000196
2016-01-15201203192195229,000195
2016-01-14202202197200130,000200
2016-01-13204206203205174,000205
2016-01-12214214200200198,000200
2016-01-08219220213214295,000214
2016-01-07223229222224193,000224
2016-01-06224227223223112,000223
2016-01-05229229222224151,000224
2016-01-04237240228228106,000228

分割・併合履歴 ： [1985-09-26]1株→1.05株