7244 市光工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 327 | 330 | 320 | 320 | 34,000 | 304.76 |
| 1983-12-27 | 324 | 327 | 321 | 327 | 44,000 | 311.43 |
| 1983-12-26 | 311 | 320 | 311 | 320 | 37,000 | 304.76 |
| 1983-12-24 | 319 | 320 | 316 | 316 | 18,000 | 300.95 |
| 1983-12-23 | 319 | 320 | 319 | 319 | 23,000 | 303.81 |
| 1983-12-22 | 320 | 329 | 320 | 320 | 24,000 | 304.76 |
| 1983-12-21 | 328 | 329 | 326 | 328 | 25,000 | 312.38 |
| 1983-12-20 | 314 | 328 | 311 | 328 | 48,000 | 312.38 |
| 1983-12-19 | 313 | 313 | 307 | 310 | 18,000 | 295.24 |
| 1983-12-17 | 316 | 317 | 316 | 316 | 11,000 | 300.95 |
| 1983-12-16 | 318 | 319 | 317 | 317 | 20,000 | 301.91 |
| 1983-12-15 | 320 | 325 | 320 | 320 | 84,000 | 304.76 |
| 1983-12-14 | 325 | 325 | 318 | 325 | 17,000 | 309.52 |
| 1983-12-13 | 325 | 325 | 320 | 325 | 4,000 | 309.52 |
| 1983-12-12 | 316 | 321 | 315 | 321 | 45,000 | 305.71 |
| 1983-12-09 | 325 | 325 | 315 | 315 | 46,000 | 300 |
| 1983-12-08 | 325 | 330 | 310 | 315 | 75,000 | 300 |
| 1983-12-07 | 331 | 335 | 329 | 330 | 64,000 | 314.29 |
| 1983-12-06 | 335 | 336 | 331 | 331 | 94,000 | 315.24 |
| 1983-12-05 | 336 | 338 | 331 | 336 | 106,000 | 320 |
| 1983-12-03 | 335 | 340 | 330 | 331 | 61,000 | 315.24 |
| 1983-12-02 | 330 | 330 | 323 | 330 | 73,000 | 314.29 |
| 1983-12-01 | 332 | 332 | 320 | 321 | 50,000 | 305.71 |
| 1983-11-30 | 330 | 332 | 322 | 330 | 153,000 | 314.29 |
| 1983-11-29 | 340 | 340 | 325 | 331 | 195,000 | 315.24 |
| 1983-11-28 | 336 | 340 | 331 | 340 | 196,000 | 323.81 |
| 1983-11-26 | 314 | 340 | 314 | 340 | 118,000 | 323.81 |
| 1983-11-25 | 311 | 314 | 310 | 310 | 41,000 | 295.24 |
| 1983-11-24 | 316 | 320 | 315 | 320 | 41,000 | 304.76 |
| 1983-11-22 | 311 | 314 | 303 | 310 | 41,000 | 295.24 |
| 1983-11-21 | 300 | 310 | 300 | 306 | 43,000 | 291.43 |
| 1983-11-19 | 305 | 305 | 300 | 305 | 34,000 | 290.48 |
| 1983-11-18 | 316 | 316 | 305 | 305 | 46,000 | 290.48 |
| 1983-11-17 | 318 | 320 | 313 | 315 | 40,000 | 300 |
| 1983-11-16 | 325 | 325 | 315 | 316 | 37,000 | 300.95 |
| 1983-11-15 | 330 | 330 | 320 | 320 | 47,000 | 304.76 |
| 1983-11-14 | 328 | 331 | 328 | 330 | 92,000 | 314.29 |
| 1983-11-11 | 325 | 330 | 325 | 325 | 381,000 | 309.52 |
| 1983-11-10 | 335 | 339 | 325 | 330 | 999,000 | 314.29 |
| 1983-11-09 | 317 | 330 | 311 | 330 | 79,000 | 314.29 |
| 1983-11-08 | 319 | 319 | 311 | 317 | 34,000 | 301.91 |
| 1983-11-07 | 319 | 319 | 301 | 301 | 59,000 | 286.67 |
| 1983-11-05 | 318 | 320 | 309 | 320 | 24,000 | 304.76 |
| 1983-11-04 | 325 | 329 | 321 | 321 | 49,000 | 305.71 |
| 1983-11-02 | 330 | 333 | 325 | 325 | 80,000 | 309.52 |
| 1983-11-01 | 336 | 345 | 333 | 333 | 553,000 | 317.14 |
| 1983-10-31 | 328 | 338 | 325 | 333 | 246,000 | 317.14 |
| 1983-10-29 | 328 | 328 | 320 | 326 | 157,000 | 310.48 |
| 1983-10-28 | 326 | 329 | 314 | 314 | 229,000 | 299.05 |
| 1983-10-27 | 314 | 320 | 311 | 320 | 85,000 | 304.76 |
| 1983-10-26 | 317 | 317 | 309 | 314 | 77,000 | 299.05 |
| 1983-10-25 | 321 | 321 | 309 | 318 | 69,000 | 302.86 |
| 1983-10-24 | 321 | 324 | 309 | 324 | 151,000 | 308.57 |
| 1983-10-22 | 329 | 333 | 327 | 332 | 714,000 | 316.19 |
| 1983-10-21 | 314 | 325 | 314 | 324 | 841,000 | 308.57 |
| 1983-10-20 | 292 | 318 | 292 | 309 | 682,000 | 294.29 |
| 1983-10-19 | 285 | 290 | 285 | 290 | 121,000 | 276.19 |
| 1983-10-18 | 285 | 288 | 285 | 285 | 119,000 | 271.43 |
| 1983-10-17 | 290 | 295 | 288 | 288 | 20,000 | 274.29 |
| 1983-10-15 | 285 | 285 | 285 | 285 | 16,000 | 271.43 |
| 1983-10-14 | 291 | 291 | 285 | 290 | 143,000 | 276.19 |
| 1983-10-13 | 294 | 300 | 290 | 290 | 156,000 | 276.19 |
| 1983-10-12 | 290 | 295 | 290 | 290 | 67,000 | 276.19 |
| 1983-10-11 | 292 | 295 | 290 | 290 | 41,000 | 276.19 |
| 1983-10-07 | 290 | 295 | 288 | 295 | 160,000 | 280.95 |
| 1983-10-06 | 298 | 298 | 290 | 290 | 126,000 | 276.19 |
| 1983-10-05 | 290 | 300 | 290 | 297 | 259,000 | 282.86 |
| 1983-10-04 | 300 | 303 | 292 | 293 | 197,000 | 279.05 |
| 1983-10-03 | 300 | 307 | 298 | 300 | 382,000 | 285.71 |
| 1983-10-01 | 295 | 300 | 291 | 300 | 526,000 | 285.71 |
| 1983-09-30 | 280 | 295 | 280 | 292 | 318,000 | 278.10 |
| 1983-09-29 | 271 | 280 | 271 | 277 | 216,000 | 263.81 |
| 1983-09-28 | 270 | 270 | 265 | 270 | 64,000 | 257.14 |
| 1983-09-27 | 269 | 270 | 264 | 264 | 28,000 | 251.43 |
| 1983-09-26 | 269 | 270 | 261 | 266 | 82,000 | 253.33 |
| 1983-09-24 | 268 | 268 | 265 | 268 | 58,000 | 255.24 |
| 1983-09-22 | 263 | 264 | 260 | 260 | 30,000 | 247.62 |
| 1983-09-21 | 263 | 265 | 250 | 250 | 68,000 | 238.10 |
| 1983-09-20 | 257 | 265 | 255 | 263 | 46,000 | 250.48 |
| 1983-09-19 | 267 | 268 | 264 | 267 | 50,000 | 254.29 |
| 1983-09-17 | 266 | 268 | 265 | 268 | 53,000 | 255.24 |
| 1983-09-16 | 269 | 270 | 265 | 265 | 100,000 | 252.38 |
| 1983-09-14 | 269 | 269 | 262 | 265 | 248,000 | 252.38 |
| 1983-09-13 | 257 | 257 | 254 | 255 | 32,000 | 242.86 |
| 1983-09-12 | 258 | 258 | 256 | 257 | 26,000 | 244.76 |
| 1983-09-09 | 260 | 261 | 258 | 258 | 31,000 | 245.71 |
| 1983-09-08 | 260 | 268 | 260 | 260 | 67,000 | 247.62 |
| 1983-09-07 | 256 | 260 | 255 | 256 | 54,000 | 243.81 |
| 1983-09-06 | 256 | 256 | 251 | 255 | 28,000 | 242.86 |
| 1983-09-05 | 255 | 256 | 250 | 255 | 95,000 | 242.86 |
| 1983-09-03 | 259 | 259 | 252 | 255 | 18,000 | 242.86 |
| 1983-09-02 | 265 | 265 | 258 | 260 | 53,000 | 247.62 |
| 1983-09-01 | 273 | 273 | 262 | 263 | 137,000 | 250.48 |
| 1983-08-31 | 255 | 279 | 255 | 273 | 446,000 | 260 |
| 1983-08-30 | 236 | 250 | 236 | 250 | 75,000 | 238.10 |
| 1983-08-29 | 236 | 236 | 235 | 235 | 9,000 | 223.81 |
| 1983-08-27 | 235 | 236 | 235 | 236 | 14,000 | 224.76 |
| 1983-08-26 | 240 | 240 | 235 | 235 | 59,000 | 223.81 |
| 1983-08-25 | 239 | 240 | 238 | 240 | 45,000 | 228.57 |
| 1983-08-24 | 240 | 240 | 238 | 240 | 42,000 | 228.57 |
| 1983-08-23 | 242 | 245 | 239 | 240 | 414,000 | 228.57 |
| 1983-08-22 | 240 | 240 | 240 | 240 | 7,000 | 228.57 |
| 1983-08-20 | 242 | 242 | 240 | 240 | 5,000 | 228.57 |
| 1983-08-19 | 242 | 243 | 242 | 242 | 4,000 | 230.48 |
| 1983-08-18 | 237 | 245 | 237 | 240 | 55,000 | 228.57 |
| 1983-08-16 | 237 | 240 | 237 | 240 | 8,000 | 228.57 |
| 1983-08-15 | 236 | 240 | 236 | 240 | 19,000 | 228.57 |
| 1983-08-12 | 239 | 240 | 236 | 240 | 27,000 | 228.57 |
| 1983-08-11 | 239 | 239 | 239 | 239 | 2,000 | 227.62 |
| 1983-08-10 | 240 | 240 | 236 | 240 | 12,000 | 228.57 |
| 1983-08-09 | 240 | 240 | 240 | 240 | 19,000 | 228.57 |
| 1983-08-08 | 240 | 240 | 240 | 240 | 21,000 | 228.57 |
| 1983-08-05 | 250 | 254 | 240 | 240 | 27,000 | 228.57 |
| 1983-08-04 | 242 | 245 | 240 | 245 | 20,000 | 233.33 |
| 1983-08-03 | 237 | 245 | 237 | 245 | 26,000 | 233.33 |
| 1983-08-02 | 242 | 242 | 235 | 241 | 50,000 | 229.52 |
| 1983-08-01 | 250 | 250 | 242 | 242 | 30,000 | 230.48 |
| 1983-07-30 | 253 | 253 | 250 | 250 | 20,000 | 238.10 |
| 1983-07-29 | 255 | 258 | 250 | 255 | 95,000 | 242.86 |
| 1983-07-28 | 254 | 259 | 253 | 253 | 138,000 | 240.95 |
| 1983-07-27 | 259 | 260 | 251 | 256 | 204,000 | 243.81 |
| 1983-07-26 | 256 | 262 | 255 | 256 | 379,000 | 243.81 |
| 1983-07-25 | 240 | 255 | 240 | 255 | 562,000 | 242.86 |
| 1983-07-23 | 235 | 240 | 235 | 240 | 112,000 | 228.57 |
| 1983-07-22 | 231 | 231 | 231 | 231 | 13,000 | 220 |
| 1983-07-21 | 235 | 235 | 231 | 231 | 30,000 | 220 |
| 1983-07-20 | 235 | 235 | 226 | 226 | 59,000 | 215.24 |
| 1983-07-19 | 234 | 235 | 229 | 230 | 64,000 | 219.05 |
| 1983-07-18 | 235 | 235 | 228 | 229 | 148,000 | 218.10 |
| 1983-07-15 | 232 | 235 | 226 | 235 | 32,000 | 223.81 |
| 1983-07-13 | 230 | 230 | 223 | 223 | 29,000 | 212.38 |
| 1983-07-12 | 232 | 232 | 230 | 230 | 25,000 | 219.05 |
| 1983-07-11 | 236 | 236 | 232 | 232 | 29,000 | 220.95 |
| 1983-07-09 | 237 | 237 | 234 | 237 | 42,000 | 225.71 |
| 1983-07-08 | 238 | 241 | 232 | 232 | 171,000 | 220.95 |
| 1983-07-07 | 237 | 242 | 235 | 242 | 214,000 | 230.48 |
| 1983-07-06 | 230 | 238 | 225 | 237 | 182,000 | 225.71 |
| 1983-07-05 | 224 | 235 | 222 | 230 | 169,000 | 219.05 |
| 1983-07-04 | 224 | 224 | 220 | 221 | 43,000 | 210.48 |
| 1983-07-02 | 224 | 224 | 221 | 224 | 22,000 | 213.33 |
| 1983-07-01 | 225 | 225 | 221 | 224 | 82,000 | 213.33 |
| 1983-06-30 | 223 | 225 | 222 | 225 | 10,000 | 214.29 |
| 1983-06-29 | 223 | 224 | 222 | 222 | 11,000 | 211.43 |
| 1983-06-28 | 221 | 225 | 220 | 223 | 24,000 | 212.38 |
| 1983-06-27 | 220 | 225 | 219 | 219 | 15,000 | 208.57 |
| 1983-06-25 | 218 | 218 | 216 | 216 | 15,000 | 205.71 |
| 1983-06-24 | 220 | 220 | 218 | 218 | 32,000 | 207.62 |
| 1983-06-23 | 219 | 220 | 219 | 220 | 7,000 | 209.52 |
| 1983-06-22 | 218 | 218 | 218 | 218 | 2,000 | 207.62 |
| 1983-06-21 | 217 | 221 | 217 | 221 | 24,000 | 210.48 |
| 1983-06-20 | 217 | 218 | 215 | 215 | 25,000 | 204.76 |
| 1983-06-17 | 219 | 219 | 217 | 219 | 17,000 | 208.57 |
| 1983-06-16 | 219 | 219 | 217 | 217 | 5,000 | 206.67 |
| 1983-06-15 | 220 | 220 | 215 | 215 | 14,000 | 204.76 |
| 1983-06-14 | 222 | 222 | 218 | 219 | 44,000 | 208.57 |
| 1983-06-13 | 229 | 229 | 220 | 220 | 39,000 | 209.52 |
| 1983-06-11 | 227 | 229 | 223 | 229 | 81,000 | 218.10 |
| 1983-06-10 | 221 | 228 | 219 | 228 | 302,000 | 217.14 |
| 1983-06-09 | 224 | 224 | 218 | 218 | 15,000 | 207.62 |
| 1983-06-08 | 226 | 226 | 217 | 221 | 31,000 | 210.48 |
| 1983-06-07 | 212 | 233 | 210 | 225 | 175,000 | 214.29 |
| 1983-06-06 | 213 | 220 | 206 | 212 | 30,000 | 201.91 |
| 1983-06-04 | 213 | 213 | 213 | 213 | 1,000 | 202.86 |
| 1983-06-03 | 211 | 211 | 210 | 210 | 11,000 | 200 |
| 1983-06-02 | 220 | 220 | 219 | 219 | 11,000 | 208.57 |
| 1983-06-01 | 210 | 225 | 210 | 225 | 11,000 | 214.29 |
| 1983-05-31 | 212 | 215 | 205 | 205 | 29,000 | 195.24 |
| 1983-05-30 | 211 | 211 | 211 | 211 | 5,000 | 200.95 |
| 1983-05-28 | 211 | 211 | 210 | 210 | 6,000 | 200 |
| 1983-05-27 | 210 | 211 | 210 | 210 | 6,000 | 200 |
| 1983-05-26 | 215 | 218 | 215 | 218 | 11,000 | 207.62 |
| 1983-05-25 | 220 | 220 | 205 | 205 | 33,000 | 195.24 |
| 1983-05-24 | 216 | 220 | 216 | 220 | 5,000 | 209.52 |
| 1983-05-23 | 217 | 220 | 216 | 216 | 17,000 | 205.71 |
| 1983-05-20 | 224 | 227 | 216 | 216 | 55,000 | 205.71 |
| 1983-05-19 | 222 | 226 | 222 | 226 | 8,000 | 215.24 |
| 1983-05-18 | 228 | 228 | 221 | 221 | 45,000 | 210.48 |
| 1983-05-17 | 218 | 230 | 218 | 228 | 94,000 | 217.14 |
| 1983-05-16 | 215 | 216 | 215 | 215 | 8,000 | 204.76 |
| 1983-05-14 | 219 | 220 | 219 | 220 | 7,000 | 209.52 |
| 1983-05-13 | 217 | 222 | 216 | 222 | 33,000 | 211.43 |
| 1983-05-12 | 224 | 224 | 216 | 222 | 50,000 | 211.43 |
| 1983-05-11 | 225 | 228 | 221 | 221 | 35,000 | 210.48 |
| 1983-05-10 | 231 | 231 | 218 | 227 | 103,000 | 216.19 |
| 1983-05-09 | 230 | 238 | 228 | 232 | 112,000 | 220.95 |
| 1983-05-07 | 229 | 230 | 226 | 229 | 107,000 | 218.10 |
| 1983-05-06 | 218 | 226 | 215 | 226 | 150,000 | 215.24 |
| 1983-05-04 | 219 | 220 | 215 | 219 | 42,000 | 208.57 |
| 1983-05-02 | 210 | 220 | 210 | 215 | 89,000 | 204.76 |
| 1983-04-30 | 202 | 215 | 202 | 215 | 119,000 | 204.76 |
| 1983-04-28 | 200 | 200 | 197 | 200 | 21,000 | 190.48 |
| 1983-04-27 | 202 | 202 | 202 | 202 | 9,000 | 192.38 |
| 1983-04-26 | 200 | 202 | 198 | 198 | 12,000 | 188.57 |
| 1983-04-25 | 199 | 200 | 196 | 196 | 20,000 | 186.67 |
| 1983-04-23 | 195 | 195 | 195 | 195 | 12,000 | 185.71 |
| 1983-04-22 | 200 | 200 | 195 | 195 | 15,000 | 185.71 |
| 1983-04-21 | 200 | 200 | 200 | 200 | 11,000 | 190.48 |
| 1983-04-20 | 200 | 200 | 200 | 200 | 13,000 | 190.48 |
| 1983-04-19 | 200 | 204 | 200 | 202 | 11,000 | 192.38 |
| 1983-04-18 | 195 | 208 | 193 | 204 | 46,000 | 194.29 |
| 1983-04-15 | 195 | 198 | 195 | 198 | 23,000 | 188.57 |
| 1983-04-14 | 194 | 195 | 190 | 195 | 20,000 | 185.71 |
| 1983-04-13 | 197 | 197 | 195 | 195 | 5,000 | 185.71 |
| 1983-04-12 | 198 | 198 | 195 | 198 | 14,000 | 188.57 |
| 1983-04-11 | 195 | 198 | 195 | 198 | 10,000 | 188.57 |
| 1983-04-09 | 199 | 199 | 199 | 199 | 4,000 | 189.52 |
| 1983-04-07 | 200 | 200 | 200 | 200 | 30,000 | 190.48 |
| 1983-04-06 | 200 | 205 | 200 | 200 | 14,000 | 190.48 |
| 1983-04-05 | 206 | 208 | 200 | 200 | 85,000 | 190.48 |
| 1983-04-04 | 197 | 212 | 197 | 212 | 326,000 | 201.91 |
| 1983-04-02 | 195 | 195 | 194 | 194 | 29,000 | 184.76 |
| 1983-04-01 | 190 | 195 | 190 | 193 | 82,000 | 183.81 |
| 1983-03-31 | 187 | 187 | 186 | 187 | 37,000 | 178.10 |
| 1983-03-30 | 187 | 187 | 182 | 187 | 18,000 | 178.10 |
| 1983-03-29 | 189 | 189 | 187 | 187 | 46,000 | 178.10 |
| 1983-03-28 | 191 | 191 | 190 | 190 | 4,000 | 180.95 |
| 1983-03-26 | 190 | 194 | 190 | 194 | 14,000 | 184.76 |
| 1983-03-25 | 199 | 199 | 193 | 195 | 69,000 | 185.71 |
| 1983-03-24 | 188 | 199 | 188 | 198 | 98,000 | 188.57 |
| 1983-03-23 | 182 | 186 | 182 | 185 | 20,000 | 176.19 |
| 1983-03-22 | 181 | 182 | 180 | 182 | 17,000 | 173.33 |
| 1983-03-18 | 171 | 175 | 171 | 175 | 13,000 | 166.67 |
| 1983-03-17 | 170 | 171 | 170 | 171 | 18,000 | 162.86 |
| 1983-03-15 | 170 | 170 | 170 | 170 | 10,000 | 161.91 |
| 1983-03-14 | 169 | 169 | 169 | 169 | 20,000 | 160.95 |
| 1983-03-12 | 168 | 168 | 168 | 168 | 5,000 | 160 |
| 1983-03-11 | 169 | 169 | 168 | 168 | 10,000 | 160 |
| 1983-03-09 | 169 | 169 | 169 | 169 | 5,000 | 160.95 |
| 1983-03-07 | 168 | 168 | 168 | 168 | 1,000 | 160 |
| 1983-03-05 | 168 | 168 | 168 | 168 | 11,000 | 160 |
| 1983-03-04 | 168 | 168 | 168 | 168 | 9,000 | 160 |
| 1983-03-02 | 169 | 169 | 169 | 169 | 4,000 | 160.95 |
| 1983-03-01 | 169 | 169 | 169 | 169 | 2,000 | 160.95 |
| 1983-02-28 | 171 | 171 | 168 | 168 | 11,000 | 160 |
| 1983-02-21 | 168 | 168 | 168 | 168 | 2,000 | 160 |
| 1983-02-18 | 170 | 170 | 169 | 169 | 14,000 | 160.95 |
| 1983-02-17 | 170 | 170 | 170 | 170 | 34,000 | 161.91 |
| 1983-02-16 | 169 | 170 | 169 | 170 | 7,000 | 161.91 |
| 1983-02-15 | 168 | 168 | 168 | 168 | 3,000 | 160 |
| 1983-02-14 | 170 | 170 | 165 | 165 | 15,000 | 157.14 |
| 1983-02-12 | 170 | 170 | 170 | 170 | 6,000 | 161.91 |
| 1983-02-10 | 170 | 170 | 170 | 170 | 24,000 | 161.91 |
| 1983-02-09 | 170 | 170 | 170 | 170 | 19,000 | 161.91 |
| 1983-02-07 | 174 | 175 | 174 | 175 | 3,000 | 166.67 |
| 1983-02-05 | 175 | 175 | 175 | 175 | 5,000 | 166.67 |
| 1983-02-04 | 170 | 175 | 170 | 175 | 13,000 | 166.67 |
| 1983-02-03 | 171 | 171 | 170 | 170 | 3,000 | 161.91 |
| 1983-02-02 | 165 | 170 | 165 | 170 | 11,000 | 161.91 |
| 1983-02-01 | 170 | 170 | 170 | 170 | 6,000 | 161.91 |
| 1983-01-31 | 170 | 170 | 170 | 170 | 6,000 | 161.91 |
| 1983-01-25 | 170 | 170 | 170 | 170 | 5,000 | 161.91 |
| 1983-01-24 | 170 | 170 | 170 | 170 | 16,000 | 161.91 |
| 1983-01-19 | 170 | 170 | 170 | 170 | 5,000 | 161.91 |
| 1983-01-18 | 170 | 170 | 170 | 170 | 2,000 | 161.91 |
| 1983-01-17 | 170 | 170 | 170 | 170 | 1,000 | 161.91 |
| 1983-01-10 | 171 | 171 | 171 | 171 | 6,000 | 162.86 |
| 1983-01-07 | 180 | 180 | 180 | 180 | 3,000 | 171.43 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
