7244 市光工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	535	553	532	546	256,600	546
2021-12-29	525	534	525	533	185,000	533
2021-12-28	512	526	510	522	195,000	522
2021-12-27	508	510	498	502	93,600	502
2021-12-24	496	507	496	505	78,900	505
2021-12-23	494	499	493	496	101,000	496
2021-12-22	493	494	486	490	110,400	490
2021-12-21	501	503	491	493	91,000	493
2021-12-20	513	515	492	492	114,500	492
2021-12-17	516	522	510	518	302,000	518
2021-12-16	524	531	517	520	89,000	520
2021-12-15	513	525	512	519	97,300	519
2021-12-14	532	533	511	513	264,800	513
2021-12-13	543	543	532	535	112,300	535
2021-12-10	540	543	533	536	112,300	536
2021-12-09	542	548	537	543	132,300	543
2021-12-08	538	545	531	542	148,300	542
2021-12-07	526	534	518	530	167,400	530
2021-12-06	523	526	511	516	142,400	516
2021-12-03	514	521	509	516	124,500	516
2021-12-02	502	514	502	507	214,500	507
2021-12-01	495	508	488	502	249,500	502
2021-11-30	500	512	495	496	337,600	496
2021-11-29	512	512	487	489	280,800	489
2021-11-26	516	517	507	517	144,400	517
2021-11-25	527	528	513	520	120,800	520
2021-11-24	540	543	522	528	136,000	528
2021-11-22	550	550	532	540	237,500	540
2021-11-19	548	555	545	553	80,100	553
2021-11-18	552	555	541	548	98,200	548
2021-11-17	567	567	550	551	153,500	551
2021-11-16	585	588	565	565	112,000	565
2021-11-15	585	588	578	584	129,500	584
2021-11-12	565	580	565	580	255,700	580
2021-11-11	555	565	547	562	252,100	562
2021-11-10	571	576	562	563	99,900	563
2021-11-09	581	586	573	573	66,200	573
2021-11-08	580	588	578	579	105,600	579
2021-11-05	590	591	571	574	228,100	574
2021-11-04	567	609	562	609	241,000	609
2021-11-02	577	577	562	562	72,000	562
2021-11-01	579	580	569	574	74,400	574
2021-10-29	563	572	562	564	67,200	564
2021-10-28	568	573	564	570	85,600	570
2021-10-27	568	573	564	568	60,800	568
2021-10-26	563	575	562	574	84,200	574
2021-10-25	560	564	554	561	128,400	561
2021-10-22	568	572	565	570	100,300	570
2021-10-21	583	585	572	572	88,500	572
2021-10-20	596	596	581	581	60,700	581
2021-10-19	587	592	582	589	97,900	589
2021-10-18	590	598	588	594	99,500	594
2021-10-15	582	587	581	584	73,400	584
2021-10-14	574	582	571	581	100,500	581
2021-10-13	581	582	572	579	88,600	579
2021-10-12	576	580	572	575	125,100	575
2021-10-11	561	578	561	578	168,900	578
2021-10-08	565	575	562	570	148,300	570
2021-10-07	566	570	557	557	192,900	557
2021-10-06	572	579	563	563	217,800	563
2021-10-05	575	577	561	563	237,300	563
2021-10-04	593	595	578	582	149,700	582
2021-10-01	598	599	582	583	342,600	583
2021-09-30	617	620	603	603	249,900	603
2021-09-29	614	625	612	620	285,500	620
2021-09-28	614	619	611	618	230,900	618
2021-09-27	624	624	611	615	246,600	615
2021-09-24	628	628	617	624	338,400	624
2021-09-22	622	623	608	608	180,800	608
2021-09-21	638	638	628	628	172,000	628
2021-09-17	645	647	638	647	327,500	647
2021-09-16	654	658	648	655	228,800	655
2021-09-15	668	673	647	654	342,300	654
2021-09-14	672	681	672	680	198,900	680
2021-09-13	681	681	669	673	331,800	673
2021-09-10	699	709	687	695	292,600	695
2021-09-09	714	714	705	714	103,500	714
2021-09-08	709	716	700	713	90,400	713
2021-09-07	718	719	706	715	144,600	715
2021-09-06	711	715	704	711	112,900	711
2021-09-03	689	709	688	706	109,700	706
2021-09-02	684	689	673	682	100,100	682
2021-09-01	675	679	670	677	86,400	677
2021-08-31	678	685	672	679	134,700	679
2021-08-30	667	678	666	678	122,800	678
2021-08-27	652	661	650	661	98,500	661
2021-08-26	648	664	640	655	224,600	655
2021-08-25	649	655	641	642	134,600	642
2021-08-24	618	635	617	629	190,300	629
2021-08-23	625	631	613	613	247,400	613
2021-08-20	643	648	616	616	161,000	616
2021-08-19	667	672	644	645	202,200	645
2021-08-18	665	674	655	667	123,900	667
2021-08-17	659	678	658	667	176,200	667
2021-08-16	648	658	643	651	227,100	651
2021-08-13	670	670	655	656	115,400	656
2021-08-12	670	678	657	657	170,300	657
2021-08-11	675	677	646	661	425,900	661
2021-08-10	701	706	678	679	716,700	679
2021-08-06	725	735	708	712	195,700	712
2021-08-05	744	745	720	721	250,600	721
2021-08-04	747	769	746	759	151,800	759
2021-08-03	746	760	744	747	149,700	747
2021-08-02	735	747	732	743	160,100	743
2021-07-30	727	737	712	733	209,700	733
2021-07-29	722	726	703	714	740,900	714
2021-07-28	699	722	699	709	328,300	709
2021-07-27	712	712	696	704	249,900	704
2021-07-26	697	710	697	706	174,200	706
2021-07-21	694	703	694	696	170,200	696
2021-07-20	682	697	679	694	158,100	694
2021-07-19	680	694	679	685	231,100	685
2021-07-16	683	700	682	690	115,600	690
2021-07-15	690	690	676	685	213,700	685
2021-07-14	693	702	689	689	151,900	689
2021-07-13	695	706	690	703	150,000	703
2021-07-12	709	709	688	693	150,600	693
2021-07-09	689	697	667	691	295,000	691
2021-07-08	688	697	680	692	288,600	692
2021-07-07	695	696	684	688	157,600	688
2021-07-06	709	712	702	703	77,800	703
2021-07-05	715	715	704	704	78,000	704
2021-07-02	720	725	716	717	59,600	717
2021-07-01	724	724	704	715	185,700	715
2021-06-30	728	736	720	724	147,000	724
2021-06-29	721	730	709	722	192,400	722
2021-06-28	733	744	726	727	95,200	727
2021-06-25	718	733	718	733	77,900	733
2021-06-24	709	716	707	715	116,800	715
2021-06-23	724	726	707	715	135,800	715
2021-06-22	729	732	722	727	116,700	727
2021-06-21	720	728	714	720	161,900	720
2021-06-18	765	765	737	739	200,300	739
2021-06-17	768	775	762	774	84,800	774
2021-06-16	757	777	753	774	146,400	774
2021-06-15	752	759	746	757	100,800	757
2021-06-14	740	752	734	749	97,500	749
2021-06-11	738	740	730	732	108,100	732
2021-06-10	738	751	735	742	63,800	742
2021-06-09	763	766	739	739	61,500	739
2021-06-08	750	763	746	756	91,700	756
2021-06-07	748	755	743	743	43,400	743
2021-06-04	738	745	732	743	96,600	743
2021-06-03	737	757	737	745	120,100	745
2021-06-02	720	735	718	734	151,600	734
2021-06-01	728	730	717	720	121,800	720
2021-05-31	734	734	711	719	173,400	719
2021-05-28	737	744	731	735	107,600	735
2021-05-27	718	735	714	724	127,200	724
2021-05-26	721	730	715	722	91,400	722
2021-05-25	736	737	724	725	112,700	725
2021-05-24	727	743	720	736	129,300	736
2021-05-21	732	742	731	732	74,300	732
2021-05-20	730	743	730	736	76,600	736
2021-05-19	740	746	730	734	112,100	734
2021-05-18	737	761	737	753	187,900	753
2021-05-17	759	759	718	734	401,300	734
2021-05-14	769	781	748	750	484,700	750
2021-05-13	763	778	737	754	932,600	754
2021-05-12	698	709	689	695	153,200	695
2021-05-11	710	710	691	692	98,700	692
2021-05-10	715	726	714	714	92,400	714
2021-05-07	715	717	709	710	53,700	710
2021-05-06	696	711	696	705	91,600	705
2021-04-30	708	716	692	701	171,600	701
2021-04-28	692	704	692	701	137,300	701
2021-04-27	707	712	696	697	78,200	697
2021-04-26	695	712	695	708	85,100	708
2021-04-23	701	703	693	694	113,600	694
2021-04-22	696	709	696	706	73,200	706
2021-04-21	707	707	690	695	90,100	695
2021-04-20	728	737	715	715	86,500	715
2021-04-19	731	740	729	739	52,400	739
2021-04-16	730	739	720	728	71,600	728
2021-04-15	727	730	722	729	38,800	729
2021-04-14	718	724	713	724	43,200	724
2021-04-13	731	740	725	728	89,200	728
2021-04-12	712	730	709	726	77,600	726
2021-04-09	715	725	707	712	127,800	712
2021-04-08	722	727	712	716	123,300	716
2021-04-07	726	741	724	734	114,800	734
2021-04-06	753	753	724	726	164,100	726
2021-04-05	755	769	750	753	113,400	753
2021-04-02	763	769	753	753	111,100	753
2021-04-01	760	771	752	762	129,900	762
2021-03-31	769	774	755	760	131,800	760
2021-03-30	780	786	768	776	136,300	776
2021-03-29	792	792	772	784	169,700	784
2021-03-26	771	793	770	784	147,000	784
2021-03-25	748	766	748	764	60,100	764
2021-03-24	775	775	737	747	233,200	747
2021-03-23	791	805	783	789	101,700	789
2021-03-22	801	801	783	786	174,000	786
2021-03-19	779	808	774	808	229,100	808
2021-03-18	778	785	773	783	138,200	783
2021-03-17	760	774	754	774	87,200	774
2021-03-16	761	771	757	770	78,700	770
2021-03-15	761	773	760	765	122,400	765
2021-03-12	765	773	755	765	133,300	765
2021-03-11	764	773	756	760	125,100	760
2021-03-10	750	761	720	760	157,700	760
2021-03-09	790	790	752	761	218,200	761
2021-03-08	789	795	767	774	152,400	774
2021-03-05	751	779	739	779	170,600	779
2021-03-04	746	763	746	754	166,100	754
2021-03-03	747	760	744	751	118,200	751
2021-03-02	775	786	741	745	166,900	745
2021-03-01	746	765	743	763	187,800	763
2021-02-26	739	742	725	725	165,400	725
2021-02-25	758	765	749	754	124,400	754
2021-02-24	756	765	740	743	142,600	743
2021-02-22	762	775	757	763	119,700	763
2021-02-19	744	752	737	747	207,400	747
2021-02-18	779	799	747	749	218,800	749
2021-02-17	772	781	761	776	184,500	776
2021-02-16	801	804	767	771	290,700	771
2021-02-15	774	817	747	809	417,300	809
2021-02-12	820	826	806	819	313,800	819
2021-02-10	785	811	780	805	208,800	805
2021-02-09	772	799	769	796	212,200	796
2021-02-08	785	790	774	779	155,800	779
2021-02-05	770	787	762	780	334,800	780
2021-02-04	763	772	754	755	221,300	755
2021-02-03	737	757	737	753	216,500	753
2021-02-02	696	730	690	727	211,200	727
2021-02-01	675	693	675	691	97,100	691
2021-01-29	699	704	673	673	137,000	673
2021-01-28	673	696	673	695	149,100	695
2021-01-27	681	693	679	693	116,500	693
2021-01-26	692	695	671	671	113,000	671
2021-01-25	690	697	686	695	114,400	695
2021-01-22	678	692	677	687	128,100	687
2021-01-21	673	693	673	683	185,600	683
2021-01-20	653	666	649	664	136,200	664
2021-01-19	645	663	638	655	230,900	655
2021-01-18	638	650	635	640	187,400	640
2021-01-15	670	680	651	651	222,800	651
2021-01-14	677	690	662	680	229,700	680
2021-01-13	675	691	670	687	213,300	687
2021-01-12	690	696	682	685	265,000	685
2021-01-08	690	707	680	704	336,600	704
2021-01-07	683	696	678	688	313,000	688
2021-01-06	670	675	660	665	298,400	665
2021-01-05	667	677	648	669	536,200	669
2021-01-04	700	702	648	679	417,100	679

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