7244 市光工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	364	364	361	363	85,100	363
2022-12-29	354	361	354	361	146,100	361
2022-12-28	361	361	355	361	243,400	361
2022-12-27	364	365	359	361	105,900	361
2022-12-26	362	364	359	362	86,600	362
2022-12-23	364	364	360	362	74,000	362
2022-12-22	365	370	363	368	122,000	368
2022-12-21	373	374	362	364	164,800	364
2022-12-20	381	382	370	374	188,200	374
2022-12-19	381	385	378	381	101,600	381
2022-12-16	390	393	385	386	138,500	386
2022-12-15	392	395	389	394	120,100	394
2022-12-14	394	395	388	395	89,900	395
2022-12-13	394	398	393	394	67,300	394
2022-12-12	393	393	387	391	92,000	391
2022-12-09	394	399	393	394	91,800	394
2022-12-08	403	405	393	397	136,100	397
2022-12-07	404	408	402	403	98,500	403
2022-12-06	410	411	406	408	102,000	408
2022-12-05	409	413	405	408	97,100	408
2022-12-02	416	416	405	409	136,500	409
2022-12-01	432	432	418	420	108,300	420
2022-11-30	423	429	421	426	103,700	426
2022-11-29	435	435	425	427	172,000	427
2022-11-28	443	444	431	437	174,800	437
2022-11-25	438	440	433	438	169,200	438
2022-11-24	448	448	440	442	139,800	442
2022-11-22	442	451	442	444	240,400	444
2022-11-21	437	444	433	440	176,300	440
2022-11-18	430	438	430	435	167,700	435
2022-11-17	422	429	422	426	139,600	426
2022-11-16	433	433	418	428	252,700	428
2022-11-15	413	436	413	433	356,200	433
2022-11-14	416	420	413	413	107,600	413
2022-11-11	419	419	411	416	158,600	416
2022-11-10	409	410	405	408	99,600	408
2022-11-09	414	422	410	411	131,300	411
2022-11-08	417	417	408	412	134,700	412
2022-11-07	417	423	412	412	118,300	412
2022-11-04	410	413	404	412	125,400	412
2022-11-02	417	422	410	414	321,400	414
2022-11-01	425	425	413	415	167,100	415
2022-10-31	407	432	407	425	511,200	425
2022-10-28	387	403	387	402	451,800	402
2022-10-27	393	394	388	391	131,200	391
2022-10-26	404	407	393	393	157,500	393
2022-10-25	395	401	394	397	192,900	397
2022-10-24	397	397	387	387	181,100	387
2022-10-21	391	391	383	389	279,400	389
2022-10-20	394	403	391	393	375,400	393
2022-10-19	403	408	402	402	77,100	402
2022-10-18	409	409	403	408	70,300	408
2022-10-17	407	407	400	401	88,200	401
2022-10-14	401	408	398	407	215,400	407
2022-10-13	394	402	392	393	178,500	393
2022-10-12	399	403	396	398	97,900	398
2022-10-11	405	408	402	403	130,900	403
2022-10-07	403	410	400	408	102,800	408
2022-10-06	404	409	404	408	116,900	408
2022-10-05	405	410	404	404	213,700	404
2022-10-04	395	404	395	400	201,900	400
2022-10-03	378	390	378	390	148,500	390
2022-09-30	389	389	379	382	225,700	382
2022-09-29	393	396	388	393	165,800	393
2022-09-28	383	390	380	385	229,400	385
2022-09-27	382	386	377	382	181,600	382
2022-09-26	387	387	376	379	233,300	379
2022-09-22	391	393	387	393	236,000	393
2022-09-21	398	399	391	398	244,600	398
2022-09-20	393	410	393	403	276,700	403
2022-09-16	390	391	383	390	192,700	390
2022-09-15	397	399	391	393	125,100	393
2022-09-14	392	398	391	396	153,700	396
2022-09-13	393	402	391	400	243,800	400
2022-09-12	393	393	388	391	150,000	391
2022-09-09	381	393	381	391	288,600	391
2022-09-08	376	385	376	383	285,500	383
2022-09-07	368	374	367	373	173,700	373
2022-09-06	370	371	364	370	151,300	370
2022-09-05	372	373	369	370	154,700	370
2022-09-02	375	378	374	377	208,500	377
2022-09-01	377	380	375	375	84,700	375
2022-08-31	380	383	378	380	160,800	380
2022-08-30	382	385	381	382	154,100	382
2022-08-29	375	383	375	380	142,600	380
2022-08-26	388	389	384	387	79,200	387
2022-08-25	392	392	383	385	94,900	385
2022-08-24	382	391	381	390	155,300	390
2022-08-23	384	385	380	383	193,300	383
2022-08-22	389	393	387	389	158,500	389
2022-08-19	380	394	380	393	349,800	393
2022-08-18	376	379	374	377	63,600	377
2022-08-17	376	383	374	381	147,300	381
2022-08-16	380	380	371	374	214,400	374
2022-08-15	381	383	376	382	104,900	382
2022-08-12	377	380	374	378	267,700	378
2022-08-10	372	372	366	369	119,300	369
2022-08-09	380	385	371	374	280,200	374
2022-08-08	375	380	371	380	159,000	380
2022-08-05	365	376	365	376	148,400	376
2022-08-04	371	372	364	368	145,200	368
2022-08-03	366	367	358	364	184,900	364
2022-08-02	369	369	363	365	152,000	365
2022-08-01	367	375	365	374	269,600	374
2022-07-29	375	375	363	366	228,500	366
2022-07-28	383	383	372	374	258,000	374
2022-07-27	381	381	375	380	152,300	380
2022-07-26	383	387	381	382	116,700	382
2022-07-25	383	387	377	381	135,700	381
2022-07-22	386	389	384	384	147,800	384
2022-07-21	381	388	379	388	182,300	388
2022-07-20	386	390	384	385	201,500	385
2022-07-19	370	378	370	378	215,000	378
2022-07-15	368	372	365	367	181,600	367
2022-07-14	362	369	359	369	203,900	369
2022-07-13	363	369	361	366	177,500	366
2022-07-12	367	367	356	359	257,400	359
2022-07-11	375	378	372	375	288,300	375
2022-07-08	367	375	365	371	464,300	371
2022-07-07	361	367	358	365	174,600	365
2022-07-06	358	359	352	356	154,700	356
2022-07-05	359	364	358	360	159,900	360
2022-07-04	349	358	349	358	185,900	358
2022-07-01	345	346	340	343	348,700	343
2022-06-30	356	358	348	349	300,800	349
2022-06-29	359	360	355	358	233,200	358
2022-06-28	365	368	360	366	257,800	366
2022-06-27	373	374	364	368	184,200	368
2022-06-24	373	374	368	368	133,800	368
2022-06-23	368	374	368	374	101,800	374
2022-06-22	372	375	368	368	157,800	368
2022-06-21	361	369	361	367	97,800	367
2022-06-20	371	371	355	356	149,100	356
2022-06-17	360	367	355	363	267,100	363
2022-06-16	372	376	367	367	164,900	367
2022-06-15	376	377	368	368	108,600	368
2022-06-14	372	376	370	374	159,600	374
2022-06-13	383	383	377	380	198,700	380
2022-06-10	394	394	388	391	224,200	391
2022-06-09	402	406	398	398	215,400	398
2022-06-08	394	400	389	400	234,400	400
2022-06-07	391	396	388	390	287,400	390
2022-06-06	385	388	382	383	221,200	383
2022-06-03	391	391	385	387	199,300	387
2022-06-02	384	389	380	388	223,900	388
2022-06-01	369	386	367	384	400,400	384
2022-05-31	358	371	356	371	1,157,900	371
2022-05-30	355	359	351	357	316,700	357
2022-05-27	347	351	346	348	152,400	348
2022-05-26	343	348	342	342	179,500	342
2022-05-25	350	350	343	343	227,300	343
2022-05-24	363	364	354	354	203,300	354
2022-05-23	360	367	359	363	150,100	363
2022-05-20	363	363	355	358	195,600	358
2022-05-19	351	363	349	363	228,500	363
2022-05-18	361	366	357	362	209,700	362
2022-05-17	362	362	354	355	235,600	355
2022-05-16	360	370	358	370	296,500	370
2022-05-13	349	361	343	357	680,700	357
2022-05-12	365	371	361	367	191,300	367
2022-05-11	369	371	364	367	215,900	367
2022-05-10	369	378	364	372	221,100	372
2022-05-09	377	377	372	373	114,300	373
2022-05-06	371	383	371	381	203,500	381
2022-05-02	380	385	377	379	170,700	379
2022-04-28	368	379	363	378	152,100	378
2022-04-27	361	366	359	363	175,000	363
2022-04-26	375	377	368	369	109,500	369
2022-04-25	371	373	367	372	143,100	372
2022-04-22	384	386	377	383	186,600	383
2022-04-21	380	390	376	390	202,600	390
2022-04-20	374	380	370	378	149,500	378
2022-04-19	362	369	360	369	117,700	369
2022-04-18	367	367	357	361	234,700	361
2022-04-15	361	361	355	360	139,600	360
2022-04-14	364	365	359	362	166,200	362
2022-04-13	353	360	353	359	192,800	359
2022-04-12	361	363	353	353	182,500	353
2022-04-11	369	373	362	364	153,300	364
2022-04-08	375	377	364	368	275,600	368
2022-04-07	385	387	374	378	298,900	378
2022-04-06	400	401	391	392	344,000	392
2022-04-05	404	406	399	399	179,800	399
2022-04-04	399	402	397	399	158,800	399
2022-04-01	404	404	398	404	242,600	404
2022-03-31	406	426	404	412	316,600	412
2022-03-30	405	409	401	407	184,400	407
2022-03-29	393	402	391	402	210,100	402
2022-03-28	395	396	387	393	165,200	393
2022-03-25	398	403	393	395	175,100	395
2022-03-24	391	399	388	399	157,500	399
2022-03-23	391	401	387	399	242,800	399
2022-03-22	390	393	386	391	236,800	391
2022-03-18	382	385	373	383	501,900	383
2022-03-17	374	382	371	381	297,600	381
2022-03-16	374	374	362	366	271,300	366
2022-03-15	357	366	352	366	274,200	366
2022-03-14	347	362	342	355	370,500	355
2022-03-11	357	360	348	351	298,600	351
2022-03-10	374	378	365	373	271,900	373
2022-03-09	366	370	352	364	302,500	364
2022-03-08	385	385	370	371	283,800	371
2022-03-07	400	404	392	392	301,900	392
2022-03-04	455	459	424	427	308,600	427
2022-03-03	466	466	456	457	186,200	457
2022-03-02	478	479	459	460	251,400	460
2022-03-01	504	505	485	485	165,900	485
2022-02-28	494	509	486	504	157,100	504
2022-02-25	492	500	485	493	174,900	493
2022-02-24	492	500	485	486	204,000	486
2022-02-22	503	506	492	494	52,800	494
2022-02-21	508	512	502	506	102,200	506
2022-02-18	516	523	511	522	102,700	522
2022-02-17	523	533	518	524	206,500	524
2022-02-16	518	540	512	522	351,200	522
2022-02-15	483	515	471	497	307,000	497
2022-02-14	494	494	482	486	108,500	486
2022-02-10	516	516	504	507	71,000	507
2022-02-09	509	515	506	512	63,500	512
2022-02-08	515	525	506	511	131,800	511
2022-02-07	518	520	502	512	118,200	512
2022-02-04	504	523	504	521	102,300	521
2022-02-03	513	519	509	514	51,800	514
2022-02-02	488	513	488	511	113,600	511
2022-02-01	504	510	488	488	103,400	488
2022-01-31	494	502	489	502	50,600	502
2022-01-28	485	493	482	493	91,100	493
2022-01-27	504	505	477	478	123,100	478
2022-01-26	508	510	501	503	60,500	503
2022-01-25	510	512	501	507	57,000	507
2022-01-24	504	517	501	517	47,600	517
2022-01-21	511	511	501	508	54,700	508
2022-01-20	520	525	507	518	133,400	518
2022-01-19	528	538	522	526	110,100	526
2022-01-18	560	562	540	540	56,500	540
2022-01-17	553	561	550	556	44,700	556
2022-01-14	555	555	547	553	67,100	553
2022-01-13	568	569	562	562	49,400	562
2022-01-12	555	564	555	564	76,900	564
2022-01-11	546	552	542	551	57,900	551
2022-01-07	549	556	543	548	60,700	548
2022-01-06	560	564	540	545	149,400	545
2022-01-05	561	568	556	560	106,300	560
2022-01-04	556	558	540	551	114,900	551

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