7244 市光工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	342	342	342	342	7,000	342
1986-12-26	330	330	330	330	7,000	330
1986-12-25	342	342	342	342	13,000	342
1986-12-24	345	345	340	340	3,000	340
1986-12-23	346	346	345	345	6,000	345
1986-12-22	345	351	345	351	29,000	351
1986-12-19	351	351	341	345	70,000	345
1986-12-18	352	352	351	351	2,000	351
1986-12-16	351	351	351	351	20,000	351
1986-12-15	361	361	351	351	8,000	351
1986-12-12	369	369	361	361	4,000	361
1986-12-11	370	370	361	361	25,000	361
1986-12-10	375	375	375	375	4,000	375
1986-12-09	373	373	373	373	19,000	373
1986-12-08	373	373	373	373	10,000	373
1986-12-06	375	380	373	373	33,000	373
1986-12-05	380	380	375	375	23,000	375
1986-12-04	378	385	378	385	6,000	385
1986-12-03	375	389	375	381	25,000	381
1986-12-02	390	390	382	382	33,000	382
1986-12-01	390	390	390	390	42,000	390
1986-11-29	390	400	390	390	42,000	390
1986-11-28	386	395	385	395	173,000	395
1986-11-27	371	395	371	395	144,000	395
1986-11-26	372	372	371	371	37,000	371
1986-11-25	379	379	376	376	36,000	376
1986-11-22	365	378	365	371	54,000	371
1986-11-21	355	380	354	374	266,000	374
1986-11-20	344	352	344	350	48,000	350
1986-11-18	332	359	332	358	108,000	358
1986-11-14	316	340	316	337	88,000	337
1986-11-13	315	320	311	320	22,000	320
1986-11-12	320	320	308	310	139,000	310
1986-11-11	312	325	312	315	65,000	315
1986-11-10	315	321	306	310	152,000	310
1986-11-06	320	320	320	320	21,000	320
1986-11-05	331	331	320	320	29,000	320
1986-11-04	331	331	330	330	6,000	330
1986-11-01	331	331	331	331	1,000	331
1986-10-28	327	327	327	327	7,000	327
1986-10-27	327	327	327	327	6,000	327
1986-10-24	322	322	322	322	1,000	322
1986-10-23	319	319	319	319	9,000	319
1986-10-22	319	319	319	319	4,000	319
1986-10-21	320	320	319	319	5,000	319
1986-10-20	319	319	319	319	3,000	319
1986-10-16	345	345	345	345	4,000	345
1986-10-14	355	392	353	390	125,000	390
1986-10-13	349	349	349	349	5,000	349
1986-10-09	365	365	358	358	54,000	358
1986-10-08	324	355	320	355	47,000	355
1986-10-07	320	320	315	320	8,000	320
1986-10-06	314	325	314	325	24,000	325
1986-10-04	307	309	305	305	8,000	305
1986-10-03	309	309	302	302	12,000	302
1986-10-02	310	312	310	310	20,000	310
1986-10-01	302	318	300	310	49,000	310
1986-09-30	300	300	300	300	18,000	300
1986-09-29	330	331	330	330	20,000	330
1986-09-26	341	341	341	341	3,000	341
1986-09-25	350	356	349	354	14,000	354
1986-09-24	352	355	350	355	12,000	355
1986-09-22	355	355	350	350	28,000	350
1986-09-19	345	355	345	355	21,000	355
1986-09-18	344	352	344	348	24,000	348
1986-09-17	350	350	345	345	10,000	345
1986-09-16	357	357	353	353	23,000	353
1986-09-12	362	362	355	355	36,000	355
1986-09-11	367	367	367	367	20,000	367
1986-09-09	370	370	367	367	4,000	367
1986-09-08	375	380	367	367	19,000	367
1986-09-06	380	380	380	380	22,000	380
1986-09-05	395	395	395	395	1,000	395
1986-09-04	390	395	390	395	15,000	395
1986-09-03	373	390	373	390	18,000	390
1986-09-01	371	398	371	398	93,000	398
1986-08-30	381	386	380	380	15,000	380
1986-08-29	383	383	383	383	9,000	383
1986-08-28	395	395	381	381	11,000	381
1986-08-27	397	397	393	395	52,000	395
1986-08-26	391	392	391	392	9,000	392
1986-08-25	386	390	385	390	8,000	390
1986-08-23	390	390	386	390	6,000	390
1986-08-22	395	395	385	385	28,000	385
1986-08-21	385	400	385	399	44,000	399
1986-08-20	391	391	385	385	20,000	385
1986-08-19	399	400	391	391	24,000	391
1986-08-18	386	390	385	390	3,000	390
1986-08-15	395	395	386	386	6,000	386
1986-08-14	395	396	394	395	27,000	395
1986-08-13	398	400	395	395	43,000	395
1986-08-12	400	400	398	398	6,000	398
1986-08-11	400	405	400	405	11,000	405
1986-08-08	391	398	391	392	99,000	392
1986-08-07	405	410	390	390	61,000	390
1986-08-06	410	410	390	390	118,000	390
1986-08-05	425	430	398	410	74,000	410
1986-08-04	409	425	409	425	40,000	425
1986-08-01	420	425	405	405	109,000	405
1986-07-31	401	406	401	401	37,000	401
1986-07-30	416	416	403	403	25,000	403
1986-07-29	426	426	420	420	23,000	420
1986-07-28	427	427	420	420	9,000	420
1986-07-26	421	422	421	422	8,000	422
1986-07-25	444	448	432	432	29,000	432
1986-07-24	427	450	423	450	53,000	450
1986-07-23	429	429	428	428	33,000	428
1986-07-22	404	423	404	409	111,000	409
1986-07-21	425	425	403	403	59,000	403
1986-07-19	427	427	426	427	25,000	427
1986-07-18	435	435	432	432	45,000	432
1986-07-17	441	441	440	440	78,000	440
1986-07-16	460	460	451	451	58,000	451
1986-07-15	459	460	454	460	68,000	460
1986-07-14	461	461	450	458	119,000	458
1986-07-11	450	465	445	456	253,000	456
1986-07-10	443	445	442	442	114,000	442
1986-07-09	445	450	440	441	97,000	441
1986-07-08	441	441	437	440	54,000	440
1986-07-07	445	445	436	436	37,000	436
1986-07-05	438	438	433	434	22,000	434
1986-07-04	448	450	436	437	77,000	437
1986-07-03	450	450	443	443	122,000	443
1986-07-02	457	457	445	451	196,000	451
1986-07-01	450	459	450	452	593,000	452
1986-06-30	436	449	434	443	234,000	443
1986-06-28	437	437	424	424	36,000	424
1986-06-27	430	438	416	438	152,000	438
1986-06-26	420	427	416	427	113,000	427
1986-06-25	420	430	416	416	64,000	416
1986-06-24	416	422	416	420	49,000	420
1986-06-23	425	425	410	423	33,000	423
1986-06-21	425	430	423	425	47,000	425
1986-06-20	433	434	425	430	65,000	430
1986-06-19	428	430	423	430	44,000	430
1986-06-18	424	430	424	425	51,000	425
1986-06-17	432	433	425	426	104,000	426
1986-06-16	445	448	427	427	222,000	427
1986-06-13	425	440	422	440	859,000	440
1986-06-12	390	435	390	421	718,000	421
1986-06-11	390	391	380	380	36,000	380
1986-06-10	385	385	385	385	16,000	385
1986-06-09	378	394	378	385	27,000	385
1986-06-07	375	379	375	375	30,000	375
1986-06-06	384	384	375	375	7,000	375
1986-06-05	386	386	383	386	31,000	386
1986-06-04	386	390	385	386	41,000	386
1986-06-03	396	396	390	393	96,000	393
1986-06-02	381	400	380	398	119,000	398
1986-05-31	375	375	370	375	12,000	375
1986-05-30	372	375	367	375	44,000	375
1986-05-29	370	374	370	370	30,000	370
1986-05-28	373	373	370	370	13,000	370
1986-05-27	374	374	374	374	9,000	374
1986-05-26	369	375	365	370	45,000	370
1986-05-24	366	374	366	370	15,000	370
1986-05-23	370	370	370	370	8,000	370
1986-05-22	366	375	365	370	20,000	370
1986-05-21	359	364	357	359	21,000	359
1986-05-20	366	366	357	357	29,000	357
1986-05-19	365	365	360	361	11,000	361
1986-05-17	360	365	360	365	42,000	365
1986-05-16	371	373	365	370	13,000	370
1986-05-15	374	374	371	374	30,000	374
1986-05-14	361	365	357	365	32,000	365
1986-05-13	373	373	365	365	23,000	365
1986-05-12	373	374	372	373	12,000	373
1986-05-09	374	374	374	374	9,000	374
1986-05-08	374	374	370	370	36,000	370
1986-05-07	375	375	370	371	51,000	371
1986-05-06	377	377	375	375	19,000	375
1986-05-02	375	377	375	377	27,000	377
1986-05-01	375	376	375	375	35,000	375
1986-04-30	375	376	375	376	31,000	376
1986-04-28	380	380	375	376	28,000	376
1986-04-26	375	379	375	379	19,000	379
1986-04-25	380	380	371	375	18,000	375
1986-04-24	382	383	378	383	52,000	383
1986-04-23	370	381	370	381	90,000	381
1986-04-22	380	380	365	365	35,000	365
1986-04-21	360	365	359	360	128,000	360
1986-04-19	369	369	360	360	74,000	360
1986-04-18	360	387	356	387	153,000	387
1986-04-17	359	359	356	359	44,000	359
1986-04-16	359	359	356	357	21,000	357
1986-04-15	359	359	356	356	15,000	356
1986-04-14	358	358	355	356	36,000	356
1986-04-11	359	360	355	355	35,000	355
1986-04-10	360	360	356	359	44,000	359
1986-04-09	360	360	353	359	57,000	359
1986-04-08	356	360	356	360	42,000	360
1986-04-07	359	359	355	355	27,000	355
1986-04-05	359	359	358	359	9,000	359
1986-04-04	356	360	355	359	93,000	359
1986-04-03	357	357	355	355	41,000	355
1986-04-02	360	360	359	359	42,000	359
1986-04-01	360	363	357	363	50,000	363
1986-03-31	358	360	355	360	26,000	360
1986-03-29	358	359	358	359	8,000	359
1986-03-28	350	359	348	359	26,000	359
1986-03-27	351	352	351	352	9,000	352
1986-03-26	360	360	345	351	88,000	351
1986-03-25	363	363	357	360	28,000	360
1986-03-24	367	375	360	360	103,000	360
1986-03-22	373	376	370	370	75,000	370
1986-03-20	371	372	370	372	15,000	372
1986-03-19	373	375	372	375	59,000	375
1986-03-18	373	375	372	372	33,000	372
1986-03-17	375	375	373	373	22,000	373
1986-03-15	375	375	372	372	21,000	372
1986-03-14	375	379	373	373	55,000	373
1986-03-13	374	375	372	372	35,000	372
1986-03-12	375	378	375	375	50,000	375
1986-03-11	375	378	370	370	71,000	370
1986-03-10	375	380	372	375	37,000	375
1986-03-07	375	375	372	375	54,000	375
1986-03-06	375	375	367	367	125,000	367
1986-03-05	365	367	365	367	37,000	367
1986-03-04	365	365	362	363	51,000	363
1986-03-03	367	367	361	361	111,000	361
1986-03-01	367	367	362	365	30,000	365
1986-02-28	370	375	368	368	84,000	368
1986-02-27	377	378	369	375	54,000	375
1986-02-26	380	380	369	369	70,000	369
1986-02-25	380	380	370	377	23,000	377
1986-02-24	379	380	379	379	8,000	379
1986-02-22	379	379	376	376	2,000	376
1986-02-21	376	380	376	378	6,000	378
1986-02-20	375	376	372	372	17,000	372
1986-02-19	380	380	380	380	20,000	380
1986-02-18	381	383	380	380	20,000	380
1986-02-17	383	384	380	380	26,000	380
1986-02-15	385	385	384	385	13,000	385
1986-02-14	385	386	380	386	47,000	386
1986-02-13	390	390	387	387	12,000	387
1986-02-12	390	391	386	386	25,000	386
1986-02-10	390	395	385	385	22,000	385
1986-02-07	396	396	390	392	16,000	392
1986-02-06	395	400	386	386	66,000	386
1986-02-05	393	393	385	390	64,000	390
1986-02-04	381	389	381	389	44,000	389
1986-02-03	375	384	375	377	28,000	377
1986-02-01	379	382	367	367	29,000	367
1986-01-31	385	385	380	380	6,000	380
1986-01-30	383	386	379	380	37,000	380
1986-01-29	391	394	383	383	30,000	383
1986-01-28	401	401	390	390	38,000	390
1986-01-27	403	403	397	400	127,000	400
1986-01-25	400	400	394	400	119,000	400
1986-01-24	390	400	387	397	234,000	397
1986-01-23	381	391	381	386	68,000	386
1986-01-22	385	385	380	384	69,000	384
1986-01-21	391	391	376	376	68,000	376
1986-01-20	392	392	385	390	76,000	390
1986-01-18	397	399	390	395	202,000	395
1986-01-17	390	401	390	395	1,032,000	395
1986-01-16	379	388	379	386	458,000	386
1986-01-14	361	380	361	374	195,000	374
1986-01-13	360	365	360	363	57,000	363
1986-01-10	362	363	362	362	51,000	362
1986-01-09	367	367	360	360	66,000	360
1986-01-08	360	370	360	369	35,000	369
1986-01-07	360	360	357	360	10,000	360
1986-01-06	350	350	350	350	1,000	350

分割・併合履歴： [1985-09-26]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31