7244 市光工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,007 | 1,029 | 999 | 1,003 | 326,000 | 1,003 |
| 2017-12-28 | 1,018 | 1,020 | 995 | 1,002 | 188,600 | 1,002 |
| 2017-12-27 | 1,008 | 1,023 | 1,006 | 1,008 | 210,900 | 1,008 |
| 2017-12-26 | 990 | 1,018 | 990 | 1,007 | 211,800 | 1,007 |
| 2017-12-25 | 1,000 | 1,001 | 985 | 994 | 173,000 | 994 |
| 2017-12-22 | 1,010 | 1,013 | 987 | 994 | 266,400 | 994 |
| 2017-12-21 | 988 | 1,019 | 975 | 1,009 | 619,200 | 1,009 |
| 2017-12-20 | 1,014 | 1,031 | 982 | 995 | 1,072,000 | 995 |
| 2017-12-19 | 1,040 | 1,049 | 1,020 | 1,028 | 326,200 | 1,028 |
| 2017-12-18 | 1,010 | 1,028 | 1,000 | 1,022 | 570,100 | 1,022 |
| 2017-12-15 | 1,002 | 1,028 | 970 | 995 | 584,800 | 995 |
| 2017-12-14 | 969 | 1,007 | 959 | 1,005 | 520,400 | 1,005 |
| 2017-12-13 | 1,003 | 1,007 | 974 | 975 | 399,700 | 975 |
| 2017-12-12 | 997 | 1,014 | 992 | 996 | 472,900 | 996 |
| 2017-12-11 | 1,026 | 1,029 | 984 | 1,000 | 604,300 | 1,000 |
| 2017-12-08 | 1,025 | 1,037 | 1,004 | 1,031 | 480,800 | 1,031 |
| 2017-12-07 | 1,020 | 1,052 | 1,019 | 1,025 | 675,600 | 1,025 |
| 2017-12-06 | 1,054 | 1,055 | 1,003 | 1,003 | 752,600 | 1,003 |
| 2017-12-05 | 1,063 | 1,089 | 1,042 | 1,061 | 786,000 | 1,061 |
| 2017-12-04 | 1,145 | 1,148 | 1,109 | 1,111 | 571,500 | 1,111 |
| 2017-12-01 | 1,137 | 1,227 | 1,123 | 1,128 | 1,262,500 | 1,128 |
| 2017-11-30 | 1,164 | 1,168 | 1,052 | 1,090 | 1,599,800 | 1,090 |
| 2017-11-29 | 1,119 | 1,164 | 1,113 | 1,163 | 492,300 | 1,163 |
| 2017-11-28 | 1,089 | 1,106 | 1,071 | 1,106 | 526,500 | 1,106 |
| 2017-11-27 | 1,101 | 1,110 | 1,085 | 1,099 | 311,100 | 1,099 |
| 2017-11-24 | 1,094 | 1,117 | 1,082 | 1,100 | 293,900 | 1,100 |
| 2017-11-22 | 1,091 | 1,100 | 1,080 | 1,098 | 498,200 | 1,098 |
| 2017-11-21 | 1,094 | 1,108 | 1,073 | 1,082 | 464,000 | 1,082 |
| 2017-11-20 | 1,086 | 1,119 | 1,080 | 1,109 | 512,000 | 1,109 |
| 2017-11-17 | 1,111 | 1,129 | 1,081 | 1,108 | 605,700 | 1,108 |
| 2017-11-16 | 1,021 | 1,111 | 1,021 | 1,101 | 963,500 | 1,101 |
| 2017-11-15 | 1,053 | 1,083 | 1,021 | 1,038 | 1,092,900 | 1,038 |
| 2017-11-13 | 973 | 997 | 969 | 978 | 474,000 | 978 |
| 2017-11-10 | 996 | 1,015 | 961 | 973 | 832,800 | 973 |
| 2017-11-09 | 1,003 | 1,033 | 986 | 1,016 | 1,381,100 | 1,016 |
| 2017-11-08 | 920 | 1,013 | 918 | 1,013 | 3,098,100 | 1,013 |
| 2017-11-07 | 839 | 866 | 833 | 863 | 432,100 | 863 |
| 2017-11-06 | 875 | 875 | 850 | 850 | 461,900 | 850 |
| 2017-11-02 | 889 | 889 | 871 | 871 | 246,800 | 871 |
| 2017-11-01 | 887 | 888 | 870 | 887 | 250,700 | 887 |
| 2017-10-31 | 870 | 908 | 870 | 882 | 575,500 | 882 |
| 2017-10-30 | 865 | 885 | 859 | 874 | 1,414,200 | 874 |
| 2017-10-27 | 868 | 868 | 848 | 857 | 560,300 | 857 |
| 2017-10-26 | 868 | 887 | 857 | 859 | 576,800 | 859 |
| 2017-10-25 | 866 | 881 | 848 | 862 | 653,600 | 862 |
| 2017-10-24 | 883 | 891 | 860 | 862 | 577,300 | 862 |
| 2017-10-23 | 864 | 887 | 861 | 880 | 564,300 | 880 |
| 2017-10-20 | 849 | 860 | 839 | 856 | 408,900 | 856 |
| 2017-10-19 | 850 | 852 | 838 | 850 | 316,300 | 850 |
| 2017-10-18 | 855 | 858 | 833 | 842 | 382,700 | 842 |
| 2017-10-17 | 854 | 871 | 847 | 859 | 737,200 | 859 |
| 2017-10-16 | 834 | 864 | 825 | 851 | 879,800 | 851 |
| 2017-10-13 | 823 | 836 | 813 | 832 | 590,700 | 832 |
| 2017-10-12 | 829 | 842 | 815 | 823 | 799,400 | 823 |
| 2017-10-11 | 802 | 818 | 784 | 812 | 806,700 | 812 |
| 2017-10-10 | 756 | 803 | 756 | 802 | 1,462,200 | 802 |
| 2017-10-06 | 750 | 765 | 748 | 754 | 467,900 | 754 |
| 2017-10-05 | 757 | 761 | 741 | 745 | 407,300 | 745 |
| 2017-10-04 | 758 | 769 | 745 | 758 | 660,600 | 758 |
| 2017-10-03 | 737 | 749 | 727 | 743 | 398,300 | 743 |
| 2017-10-02 | 738 | 744 | 724 | 729 | 376,600 | 729 |
| 2017-09-29 | 726 | 747 | 722 | 738 | 536,000 | 738 |
| 2017-09-28 | 743 | 752 | 724 | 725 | 596,000 | 725 |
| 2017-09-27 | 744 | 750 | 727 | 728 | 503,000 | 728 |
| 2017-09-26 | 720 | 752 | 712 | 751 | 682,000 | 751 |
| 2017-09-25 | 729 | 734 | 724 | 732 | 246,000 | 732 |
| 2017-09-22 | 723 | 727 | 710 | 722 | 356,000 | 722 |
| 2017-09-21 | 737 | 744 | 722 | 725 | 467,000 | 725 |
| 2017-09-20 | 724 | 733 | 713 | 732 | 308,000 | 732 |
| 2017-09-19 | 728 | 732 | 716 | 722 | 392,000 | 722 |
| 2017-09-15 | 723 | 731 | 709 | 713 | 468,000 | 713 |
| 2017-09-14 | 729 | 754 | 722 | 731 | 784,000 | 731 |
| 2017-09-13 | 720 | 730 | 710 | 721 | 388,000 | 721 |
| 2017-09-12 | 702 | 717 | 700 | 712 | 717,000 | 712 |
| 2017-09-11 | 706 | 712 | 676 | 682 | 683,000 | 682 |
| 2017-09-08 | 691 | 703 | 685 | 695 | 551,000 | 695 |
| 2017-09-07 | 695 | 710 | 682 | 684 | 339,000 | 684 |
| 2017-09-06 | 690 | 697 | 668 | 694 | 689,000 | 694 |
| 2017-09-05 | 746 | 749 | 702 | 705 | 565,000 | 705 |
| 2017-09-04 | 779 | 780 | 728 | 747 | 833,000 | 747 |
| 2017-09-01 | 731 | 774 | 731 | 769 | 851,000 | 769 |
| 2017-08-31 | 719 | 739 | 719 | 731 | 376,000 | 731 |
| 2017-08-30 | 728 | 729 | 697 | 711 | 568,000 | 711 |
| 2017-08-29 | 721 | 735 | 721 | 725 | 149,000 | 725 |
| 2017-08-28 | 735 | 741 | 728 | 731 | 180,000 | 731 |
| 2017-08-25 | 739 | 745 | 737 | 739 | 148,000 | 739 |
| 2017-08-24 | 725 | 743 | 725 | 741 | 232,000 | 741 |
| 2017-08-23 | 739 | 743 | 726 | 736 | 262,000 | 736 |
| 2017-08-22 | 711 | 751 | 708 | 739 | 1,028,000 | 739 |
| 2017-08-21 | 739 | 739 | 703 | 707 | 598,000 | 707 |
| 2017-08-18 | 731 | 744 | 723 | 733 | 287,000 | 733 |
| 2017-08-17 | 752 | 752 | 735 | 739 | 207,000 | 739 |
| 2017-08-16 | 750 | 751 | 741 | 744 | 254,000 | 744 |
| 2017-08-15 | 742 | 775 | 742 | 759 | 762,000 | 759 |
| 2017-08-14 | 739 | 749 | 731 | 739 | 260,000 | 739 |
| 2017-08-10 | 746 | 758 | 739 | 743 | 418,000 | 743 |
| 2017-08-09 | 757 | 757 | 718 | 753 | 1,166,000 | 753 |
| 2017-08-08 | 810 | 811 | 768 | 772 | 932,000 | 772 |
| 2017-08-07 | 885 | 885 | 806 | 814 | 1,432,000 | 814 |
| 2017-08-04 | 859 | 872 | 840 | 870 | 355,000 | 870 |
| 2017-08-03 | 866 | 866 | 848 | 853 | 202,000 | 853 |
| 2017-08-02 | 851 | 867 | 840 | 866 | 224,000 | 866 |
| 2017-08-01 | 865 | 873 | 841 | 854 | 409,000 | 854 |
| 2017-07-31 | 885 | 893 | 856 | 865 | 543,000 | 865 |
| 2017-07-28 | 877 | 906 | 873 | 900 | 462,000 | 900 |
| 2017-07-27 | 893 | 893 | 876 | 880 | 131,000 | 880 |
| 2017-07-26 | 873 | 892 | 871 | 887 | 207,000 | 887 |
| 2017-07-25 | 878 | 878 | 867 | 867 | 96,000 | 867 |
| 2017-07-24 | 872 | 881 | 866 | 876 | 214,000 | 876 |
| 2017-07-21 | 876 | 890 | 872 | 877 | 322,000 | 877 |
| 2017-07-20 | 894 | 894 | 869 | 888 | 453,000 | 888 |
| 2017-07-19 | 876 | 902 | 876 | 891 | 334,000 | 891 |
| 2017-07-18 | 874 | 891 | 867 | 873 | 513,000 | 873 |
| 2017-07-14 | 848 | 888 | 846 | 885 | 485,000 | 885 |
| 2017-07-13 | 853 | 861 | 848 | 848 | 370,000 | 848 |
| 2017-07-12 | 883 | 883 | 852 | 852 | 525,000 | 852 |
| 2017-07-11 | 873 | 890 | 866 | 887 | 254,000 | 887 |
| 2017-07-10 | 882 | 885 | 872 | 877 | 317,000 | 877 |
| 2017-07-07 | 875 | 888 | 863 | 885 | 413,000 | 885 |
| 2017-07-06 | 895 | 897 | 871 | 882 | 609,000 | 882 |
| 2017-07-05 | 882 | 902 | 877 | 902 | 575,000 | 902 |
| 2017-07-04 | 919 | 919 | 878 | 882 | 890,000 | 882 |
| 2017-07-03 | 900 | 918 | 899 | 915 | 447,000 | 915 |
| 2017-06-30 | 873 | 910 | 872 | 905 | 664,000 | 905 |
| 2017-06-29 | 865 | 896 | 856 | 883 | 619,000 | 883 |
| 2017-06-28 | 888 | 895 | 866 | 872 | 470,000 | 872 |
| 2017-06-27 | 900 | 908 | 884 | 900 | 1,040,000 | 900 |
| 2017-06-26 | 923 | 933 | 879 | 895 | 1,597,000 | 895 |
| 2017-06-23 | 911 | 915 | 875 | 908 | 1,212,000 | 908 |
| 2017-06-22 | 906 | 957 | 899 | 911 | 1,726,000 | 911 |
| 2017-06-21 | 894 | 898 | 854 | 861 | 708,000 | 861 |
| 2017-06-20 | 847 | 911 | 847 | 886 | 1,029,000 | 886 |
| 2017-06-19 | 823 | 859 | 820 | 851 | 506,000 | 851 |
| 2017-06-16 | 815 | 828 | 813 | 828 | 456,000 | 828 |
| 2017-06-15 | 803 | 837 | 792 | 815 | 724,000 | 815 |
| 2017-06-14 | 820 | 830 | 801 | 811 | 718,000 | 811 |
| 2017-06-13 | 806 | 834 | 803 | 825 | 878,000 | 825 |
| 2017-06-12 | 740 | 808 | 737 | 804 | 1,286,000 | 804 |
| 2017-06-09 | 721 | 740 | 721 | 726 | 311,000 | 726 |
| 2017-06-08 | 717 | 740 | 715 | 730 | 444,000 | 730 |
| 2017-06-07 | 691 | 728 | 690 | 723 | 357,000 | 723 |
| 2017-06-06 | 714 | 714 | 688 | 693 | 336,000 | 693 |
| 2017-06-05 | 710 | 718 | 703 | 714 | 240,000 | 714 |
| 2017-06-02 | 706 | 717 | 706 | 710 | 342,000 | 710 |
| 2017-06-01 | 688 | 713 | 685 | 706 | 526,000 | 706 |
| 2017-05-31 | 669 | 681 | 664 | 679 | 446,000 | 679 |
| 2017-05-30 | 640 | 661 | 637 | 660 | 230,000 | 660 |
| 2017-05-29 | 653 | 659 | 640 | 640 | 244,000 | 640 |
| 2017-05-26 | 645 | 656 | 642 | 653 | 259,000 | 653 |
| 2017-05-25 | 663 | 663 | 646 | 649 | 218,000 | 649 |
| 2017-05-24 | 656 | 665 | 646 | 664 | 341,000 | 664 |
| 2017-05-23 | 648 | 653 | 644 | 651 | 169,000 | 651 |
| 2017-05-22 | 657 | 657 | 647 | 652 | 143,000 | 652 |
| 2017-05-19 | 658 | 663 | 641 | 652 | 415,000 | 652 |
| 2017-05-18 | 659 | 667 | 653 | 654 | 481,000 | 654 |
| 2017-05-17 | 670 | 679 | 662 | 674 | 724,000 | 674 |
| 2017-05-16 | 664 | 684 | 661 | 670 | 820,000 | 670 |
| 2017-05-15 | 613 | 673 | 609 | 670 | 1,477,000 | 670 |
| 2017-05-12 | 612 | 615 | 588 | 593 | 590,000 | 593 |
| 2017-05-11 | 622 | 628 | 619 | 622 | 201,000 | 622 |
| 2017-05-10 | 603 | 629 | 603 | 625 | 449,000 | 625 |
| 2017-05-09 | 608 | 609 | 600 | 605 | 408,000 | 605 |
| 2017-05-08 | 610 | 620 | 607 | 610 | 393,000 | 610 |
| 2017-05-02 | 612 | 612 | 598 | 609 | 367,000 | 609 |
| 2017-05-01 | 590 | 611 | 584 | 606 | 640,000 | 606 |
| 2017-04-28 | 578 | 582 | 572 | 581 | 388,000 | 581 |
| 2017-04-27 | 563 | 579 | 556 | 576 | 427,000 | 576 |
| 2017-04-26 | 565 | 570 | 557 | 564 | 353,000 | 564 |
| 2017-04-25 | 542 | 561 | 535 | 561 | 436,000 | 561 |
| 2017-04-24 | 544 | 552 | 533 | 542 | 343,000 | 542 |
| 2017-04-21 | 541 | 544 | 516 | 540 | 376,000 | 540 |
| 2017-04-20 | 533 | 555 | 528 | 534 | 795,000 | 534 |
| 2017-04-19 | 511 | 527 | 511 | 520 | 307,000 | 520 |
| 2017-04-18 | 510 | 538 | 510 | 519 | 598,000 | 519 |
| 2017-04-17 | 497 | 505 | 491 | 499 | 387,000 | 499 |
| 2017-04-14 | 498 | 506 | 494 | 500 | 401,000 | 500 |
| 2017-04-13 | 481 | 514 | 470 | 506 | 830,000 | 506 |
| 2017-04-12 | 492 | 492 | 477 | 482 | 250,000 | 482 |
| 2017-04-11 | 512 | 514 | 491 | 493 | 641,000 | 493 |
| 2017-04-10 | 513 | 519 | 509 | 514 | 203,000 | 514 |
| 2017-04-07 | 507 | 519 | 498 | 511 | 443,000 | 511 |
| 2017-04-06 | 520 | 523 | 494 | 502 | 840,000 | 502 |
| 2017-04-05 | 530 | 532 | 506 | 523 | 1,762,000 | 523 |
| 2017-04-04 | 545 | 546 | 503 | 527 | 1,616,000 | 527 |
| 2017-04-03 | 557 | 560 | 542 | 547 | 343,000 | 547 |
| 2017-03-31 | 542 | 566 | 540 | 550 | 499,000 | 550 |
| 2017-03-30 | 553 | 557 | 538 | 540 | 456,000 | 540 |
| 2017-03-29 | 563 | 571 | 546 | 553 | 709,000 | 553 |
| 2017-03-28 | 571 | 576 | 558 | 567 | 404,000 | 567 |
| 2017-03-27 | 582 | 583 | 557 | 571 | 583,000 | 571 |
| 2017-03-24 | 597 | 611 | 575 | 586 | 921,000 | 586 |
| 2017-03-23 | 605 | 609 | 569 | 594 | 721,000 | 594 |
| 2017-03-22 | 591 | 617 | 588 | 608 | 638,000 | 608 |
| 2017-03-21 | 590 | 623 | 588 | 606 | 1,105,000 | 606 |
| 2017-03-17 | 582 | 597 | 573 | 596 | 624,000 | 596 |
| 2017-03-16 | 570 | 595 | 561 | 578 | 1,211,000 | 578 |
| 2017-03-15 | 533 | 564 | 529 | 562 | 1,072,000 | 562 |
| 2017-03-14 | 525 | 525 | 518 | 523 | 168,000 | 523 |
| 2017-03-13 | 530 | 530 | 519 | 523 | 188,000 | 523 |
| 2017-03-10 | 537 | 538 | 528 | 530 | 233,000 | 530 |
| 2017-03-09 | 523 | 533 | 523 | 532 | 177,000 | 532 |
| 2017-03-08 | 519 | 524 | 516 | 523 | 210,000 | 523 |
| 2017-03-07 | 536 | 536 | 520 | 523 | 214,000 | 523 |
| 2017-03-06 | 514 | 535 | 514 | 531 | 422,000 | 531 |
| 2017-03-03 | 524 | 525 | 512 | 515 | 366,000 | 515 |
| 2017-03-02 | 539 | 541 | 521 | 524 | 392,000 | 524 |
| 2017-03-01 | 534 | 536 | 524 | 527 | 268,000 | 527 |
| 2017-02-28 | 527 | 540 | 524 | 528 | 384,000 | 528 |
| 2017-02-27 | 526 | 539 | 522 | 523 | 378,000 | 523 |
| 2017-02-24 | 520 | 539 | 516 | 536 | 485,000 | 536 |
| 2017-02-23 | 522 | 525 | 518 | 523 | 150,000 | 523 |
| 2017-02-22 | 526 | 527 | 520 | 522 | 188,000 | 522 |
| 2017-02-21 | 521 | 533 | 521 | 528 | 388,000 | 528 |
| 2017-02-20 | 537 | 543 | 518 | 519 | 775,000 | 519 |
| 2017-02-17 | 550 | 552 | 537 | 540 | 441,000 | 540 |
| 2017-02-16 | 546 | 564 | 541 | 554 | 910,000 | 554 |
| 2017-02-15 | 537 | 560 | 525 | 544 | 1,660,000 | 544 |
| 2017-02-14 | 491 | 535 | 486 | 533 | 3,209,000 | 533 |
| 2017-02-13 | 499 | 499 | 499 | 499 | 881,000 | 499 |
| 2017-02-10 | 410 | 420 | 410 | 419 | 200,000 | 419 |
| 2017-02-09 | 414 | 415 | 408 | 409 | 221,000 | 409 |
| 2017-02-08 | 410 | 416 | 410 | 415 | 152,000 | 415 |
| 2017-02-07 | 411 | 414 | 410 | 412 | 251,000 | 412 |
| 2017-02-06 | 420 | 420 | 411 | 415 | 271,000 | 415 |
| 2017-02-03 | 413 | 419 | 409 | 417 | 270,000 | 417 |
| 2017-02-02 | 428 | 428 | 408 | 409 | 532,000 | 409 |
| 2017-02-01 | 423 | 423 | 407 | 423 | 637,000 | 423 |
| 2017-01-31 | 411 | 436 | 411 | 426 | 672,000 | 426 |
| 2017-01-30 | 415 | 427 | 407 | 416 | 577,000 | 416 |
| 2017-01-27 | 421 | 421 | 406 | 410 | 408,000 | 410 |
| 2017-01-26 | 429 | 430 | 416 | 421 | 239,000 | 421 |
| 2017-01-25 | 419 | 427 | 414 | 423 | 361,000 | 423 |
| 2017-01-24 | 425 | 429 | 413 | 417 | 480,000 | 417 |
| 2017-01-23 | 418 | 445 | 410 | 430 | 592,000 | 430 |
| 2017-01-20 | 408 | 425 | 406 | 421 | 475,000 | 421 |
| 2017-01-19 | 408 | 413 | 402 | 410 | 294,000 | 410 |
| 2017-01-18 | 412 | 414 | 398 | 408 | 681,000 | 408 |
| 2017-01-17 | 424 | 425 | 406 | 410 | 461,000 | 410 |
| 2017-01-16 | 389 | 429 | 387 | 420 | 1,727,000 | 420 |
| 2017-01-13 | 379 | 407 | 379 | 400 | 890,000 | 400 |
| 2017-01-12 | 389 | 395 | 387 | 393 | 456,000 | 393 |
| 2017-01-11 | 380 | 389 | 380 | 389 | 482,000 | 389 |
| 2017-01-10 | 384 | 384 | 375 | 377 | 474,000 | 377 |
| 2017-01-06 | 385 | 388 | 379 | 380 | 625,000 | 380 |
| 2017-01-05 | 386 | 388 | 385 | 386 | 432,000 | 386 |
| 2017-01-04 | 379 | 387 | 379 | 386 | 757,000 | 386 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
