7244 市光工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 595 | 622 | 590 | 620 | 375,000 | 620 |
| 1987-12-26 | 644 | 644 | 600 | 605 | 444,000 | 605 |
| 1987-12-25 | 657 | 671 | 621 | 635 | 4,164,000 | 635 |
| 1987-12-24 | 578 | 641 | 578 | 637 | 1,520,000 | 637 |
| 1987-12-23 | 575 | 580 | 570 | 571 | 434,000 | 571 |
| 1987-12-22 | 599 | 599 | 570 | 571 | 333,000 | 571 |
| 1987-12-21 | 603 | 606 | 590 | 590 | 267,000 | 590 |
| 1987-12-18 | 620 | 620 | 600 | 600 | 477,000 | 600 |
| 1987-12-17 | 625 | 629 | 610 | 611 | 381,000 | 611 |
| 1987-12-16 | 643 | 645 | 611 | 615 | 1,169,000 | 615 |
| 1987-12-15 | 630 | 655 | 618 | 633 | 1,619,000 | 633 |
| 1987-12-14 | 605 | 624 | 605 | 624 | 527,000 | 624 |
| 1987-12-11 | 609 | 620 | 601 | 614 | 521,000 | 614 |
| 1987-12-10 | 625 | 630 | 619 | 619 | 544,000 | 619 |
| 1987-12-09 | 645 | 645 | 616 | 630 | 1,030,000 | 630 |
| 1987-12-08 | 630 | 645 | 615 | 635 | 1,132,000 | 635 |
| 1987-12-07 | 636 | 636 | 609 | 623 | 419,000 | 623 |
| 1987-12-05 | 625 | 637 | 611 | 630 | 387,000 | 630 |
| 1987-12-04 | 636 | 636 | 606 | 615 | 497,000 | 615 |
| 1987-12-03 | 650 | 650 | 621 | 626 | 979,000 | 626 |
| 1987-12-02 | 655 | 669 | 633 | 647 | 2,463,000 | 647 |
| 1987-12-01 | 609 | 645 | 605 | 645 | 1,177,000 | 645 |
| 1987-11-30 | 639 | 640 | 619 | 619 | 643,000 | 619 |
| 1987-11-28 | 648 | 658 | 640 | 640 | 2,327,000 | 640 |
| 1987-11-27 | 609 | 648 | 600 | 641 | 4,713,000 | 641 |
| 1987-11-26 | 613 | 614 | 596 | 598 | 908,000 | 598 |
| 1987-11-25 | 610 | 610 | 596 | 608 | 967,000 | 608 |
| 1987-11-24 | 613 | 613 | 595 | 595 | 943,000 | 595 |
| 1987-11-20 | 594 | 615 | 594 | 604 | 2,504,000 | 604 |
| 1987-11-19 | 600 | 620 | 587 | 604 | 4,213,000 | 604 |
| 1987-11-18 | 550 | 590 | 541 | 590 | 3,499,000 | 590 |
| 1987-11-17 | 563 | 575 | 550 | 550 | 2,146,000 | 550 |
| 1987-11-16 | 501 | 555 | 501 | 549 | 641,000 | 549 |
| 1987-11-13 | 496 | 510 | 481 | 481 | 251,000 | 481 |
| 1987-11-12 | 480 | 497 | 468 | 468 | 262,000 | 468 |
| 1987-11-11 | 480 | 500 | 460 | 480 | 416,000 | 480 |
| 1987-11-10 | 508 | 508 | 471 | 485 | 269,000 | 485 |
| 1987-11-09 | 516 | 529 | 514 | 516 | 160,000 | 516 |
| 1987-11-07 | 521 | 530 | 511 | 515 | 166,000 | 515 |
| 1987-11-06 | 529 | 539 | 520 | 520 | 209,000 | 520 |
| 1987-11-05 | 532 | 540 | 520 | 529 | 252,000 | 529 |
| 1987-11-04 | 538 | 545 | 535 | 535 | 200,000 | 535 |
| 1987-11-02 | 539 | 550 | 535 | 545 | 297,000 | 545 |
| 1987-10-31 | 540 | 549 | 540 | 549 | 216,000 | 549 |
| 1987-10-30 | 550 | 550 | 525 | 530 | 416,000 | 530 |
| 1987-10-29 | 540 | 559 | 530 | 530 | 421,000 | 530 |
| 1987-10-28 | 565 | 570 | 540 | 540 | 686,000 | 540 |
| 1987-10-27 | 532 | 567 | 530 | 567 | 477,000 | 567 |
| 1987-10-26 | 574 | 577 | 516 | 542 | 712,000 | 542 |
| 1987-10-24 | 560 | 580 | 560 | 579 | 866,000 | 579 |
| 1987-10-23 | 540 | 560 | 540 | 555 | 664,000 | 555 |
| 1987-10-22 | 580 | 600 | 540 | 543 | 1,483,000 | 543 |
| 1987-10-21 | 550 | 565 | 536 | 565 | 960,000 | 565 |
| 1987-10-20 | 535 | 540 | 485 | 485 | 887,000 | 485 |
| 1987-10-19 | 576 | 610 | 571 | 585 | 1,564,000 | 585 |
| 1987-10-16 | 580 | 619 | 572 | 596 | 3,439,000 | 596 |
| 1987-10-15 | 540 | 595 | 540 | 590 | 2,925,000 | 590 |
| 1987-10-14 | 541 | 560 | 539 | 560 | 932,000 | 560 |
| 1987-10-13 | 540 | 544 | 536 | 544 | 538,000 | 544 |
| 1987-10-12 | 555 | 555 | 543 | 545 | 426,000 | 545 |
| 1987-10-09 | 564 | 565 | 546 | 560 | 938,000 | 560 |
| 1987-10-08 | 535 | 569 | 531 | 559 | 1,920,000 | 559 |
| 1987-10-07 | 510 | 548 | 503 | 531 | 1,465,000 | 531 |
| 1987-10-06 | 528 | 535 | 510 | 513 | 1,936,000 | 513 |
| 1987-10-05 | 543 | 550 | 526 | 537 | 2,092,000 | 537 |
| 1987-10-03 | 498 | 536 | 493 | 533 | 1,953,000 | 533 |
| 1987-10-02 | 485 | 490 | 470 | 483 | 1,138,000 | 483 |
| 1987-10-01 | 470 | 492 | 465 | 480 | 934,000 | 480 |
| 1987-09-30 | 450 | 467 | 450 | 465 | 200,000 | 465 |
| 1987-09-29 | 441 | 448 | 441 | 448 | 168,000 | 448 |
| 1987-09-28 | 446 | 446 | 441 | 446 | 60,000 | 446 |
| 1987-09-26 | 447 | 450 | 445 | 450 | 73,000 | 450 |
| 1987-09-25 | 445 | 445 | 435 | 439 | 146,000 | 439 |
| 1987-09-24 | 455 | 455 | 440 | 440 | 124,000 | 440 |
| 1987-09-22 | 450 | 451 | 442 | 449 | 198,000 | 449 |
| 1987-09-21 | 453 | 469 | 450 | 450 | 133,000 | 450 |
| 1987-09-18 | 448 | 458 | 448 | 458 | 184,000 | 458 |
| 1987-09-17 | 450 | 458 | 446 | 448 | 216,000 | 448 |
| 1987-09-16 | 460 | 465 | 452 | 460 | 263,000 | 460 |
| 1987-09-14 | 479 | 485 | 460 | 470 | 485,000 | 470 |
| 1987-09-11 | 484 | 494 | 475 | 490 | 1,277,000 | 490 |
| 1987-09-10 | 455 | 487 | 451 | 487 | 1,064,000 | 487 |
| 1987-09-09 | 445 | 465 | 445 | 460 | 367,000 | 460 |
| 1987-09-08 | 442 | 445 | 435 | 435 | 145,000 | 435 |
| 1987-09-07 | 448 | 455 | 440 | 445 | 240,000 | 445 |
| 1987-09-05 | 465 | 467 | 447 | 447 | 776,000 | 447 |
| 1987-09-04 | 450 | 465 | 448 | 465 | 934,000 | 465 |
| 1987-09-03 | 430 | 455 | 430 | 455 | 582,000 | 455 |
| 1987-09-02 | 426 | 435 | 425 | 428 | 190,000 | 428 |
| 1987-09-01 | 427 | 430 | 425 | 430 | 113,000 | 430 |
| 1987-08-31 | 434 | 434 | 425 | 430 | 198,000 | 430 |
| 1987-08-29 | 425 | 435 | 425 | 435 | 35,000 | 435 |
| 1987-08-28 | 440 | 440 | 421 | 423 | 297,000 | 423 |
| 1987-08-27 | 420 | 440 | 418 | 435 | 261,000 | 435 |
| 1987-08-26 | 430 | 432 | 417 | 418 | 153,000 | 418 |
| 1987-08-25 | 419 | 429 | 415 | 429 | 49,000 | 429 |
| 1987-08-24 | 424 | 424 | 410 | 422 | 32,000 | 422 |
| 1987-08-22 | 428 | 429 | 420 | 429 | 50,000 | 429 |
| 1987-08-21 | 430 | 430 | 430 | 430 | 46,000 | 430 |
| 1987-08-20 | 415 | 415 | 410 | 410 | 39,000 | 410 |
| 1987-08-19 | 420 | 421 | 420 | 420 | 61,000 | 420 |
| 1987-08-18 | 422 | 427 | 410 | 415 | 68,000 | 415 |
| 1987-08-17 | 430 | 430 | 420 | 420 | 155,000 | 420 |
| 1987-08-14 | 429 | 429 | 423 | 429 | 71,000 | 429 |
| 1987-08-13 | 423 | 430 | 419 | 429 | 182,000 | 429 |
| 1987-08-12 | 424 | 424 | 419 | 419 | 67,000 | 419 |
| 1987-08-11 | 403 | 419 | 402 | 419 | 218,000 | 419 |
| 1987-08-10 | 406 | 415 | 405 | 408 | 72,000 | 408 |
| 1987-08-07 | 405 | 408 | 400 | 407 | 160,000 | 407 |
| 1987-08-06 | 402 | 410 | 402 | 403 | 53,000 | 403 |
| 1987-08-05 | 405 | 406 | 400 | 400 | 36,000 | 400 |
| 1987-08-04 | 415 | 415 | 408 | 410 | 26,000 | 410 |
| 1987-08-03 | 413 | 419 | 413 | 418 | 8,000 | 418 |
| 1987-08-01 | 414 | 414 | 409 | 409 | 17,000 | 409 |
| 1987-07-31 | 415 | 415 | 405 | 415 | 104,000 | 415 |
| 1987-07-30 | 410 | 414 | 406 | 410 | 54,000 | 410 |
| 1987-07-29 | 421 | 421 | 409 | 410 | 49,000 | 410 |
| 1987-07-28 | 403 | 423 | 400 | 422 | 39,000 | 422 |
| 1987-07-27 | 410 | 410 | 402 | 402 | 29,000 | 402 |
| 1987-07-25 | 399 | 405 | 399 | 405 | 22,000 | 405 |
| 1987-07-24 | 386 | 400 | 381 | 400 | 27,000 | 400 |
| 1987-07-23 | 400 | 400 | 390 | 400 | 41,000 | 400 |
| 1987-07-22 | 400 | 400 | 400 | 400 | 32,000 | 400 |
| 1987-07-21 | 405 | 408 | 400 | 400 | 68,000 | 400 |
| 1987-07-20 | 410 | 421 | 405 | 406 | 62,000 | 406 |
| 1987-07-17 | 409 | 410 | 405 | 406 | 59,000 | 406 |
| 1987-07-16 | 406 | 410 | 405 | 405 | 92,000 | 405 |
| 1987-07-15 | 416 | 430 | 400 | 405 | 220,000 | 405 |
| 1987-07-14 | 420 | 420 | 415 | 418 | 57,000 | 418 |
| 1987-07-13 | 426 | 428 | 415 | 415 | 67,000 | 415 |
| 1987-07-10 | 423 | 435 | 407 | 409 | 81,000 | 409 |
| 1987-07-09 | 415 | 425 | 410 | 422 | 41,000 | 422 |
| 1987-07-08 | 435 | 435 | 415 | 415 | 91,000 | 415 |
| 1987-07-07 | 431 | 434 | 430 | 430 | 103,000 | 430 |
| 1987-07-06 | 459 | 459 | 450 | 457 | 161,000 | 457 |
| 1987-07-04 | 459 | 460 | 450 | 459 | 290,000 | 459 |
| 1987-07-03 | 453 | 458 | 440 | 449 | 631,000 | 449 |
| 1987-07-02 | 465 | 467 | 428 | 428 | 1,215,000 | 428 |
| 1987-07-01 | 475 | 476 | 460 | 460 | 4,049,000 | 460 |
| 1987-06-30 | 439 | 460 | 430 | 460 | 1,102,000 | 460 |
| 1987-06-29 | 441 | 445 | 425 | 444 | 300,000 | 444 |
| 1987-06-27 | 433 | 440 | 433 | 438 | 288,000 | 438 |
| 1987-06-26 | 424 | 434 | 415 | 429 | 259,000 | 429 |
| 1987-06-25 | 429 | 429 | 415 | 415 | 238,000 | 415 |
| 1987-06-24 | 398 | 435 | 398 | 435 | 365,000 | 435 |
| 1987-06-23 | 395 | 403 | 395 | 400 | 62,000 | 400 |
| 1987-06-22 | 400 | 401 | 397 | 400 | 128,000 | 400 |
| 1987-06-19 | 402 | 402 | 395 | 398 | 50,000 | 398 |
| 1987-06-18 | 404 | 404 | 397 | 397 | 69,000 | 397 |
| 1987-06-17 | 400 | 405 | 400 | 402 | 117,000 | 402 |
| 1987-06-16 | 400 | 400 | 392 | 400 | 74,000 | 400 |
| 1987-06-15 | 398 | 400 | 394 | 400 | 40,000 | 400 |
| 1987-06-12 | 388 | 396 | 388 | 396 | 82,000 | 396 |
| 1987-06-11 | 386 | 388 | 386 | 387 | 14,000 | 387 |
| 1987-06-10 | 381 | 390 | 381 | 386 | 70,000 | 386 |
| 1987-06-09 | 388 | 388 | 382 | 382 | 19,000 | 382 |
| 1987-06-08 | 379 | 385 | 376 | 379 | 31,000 | 379 |
| 1987-06-06 | 380 | 380 | 375 | 375 | 48,000 | 375 |
| 1987-06-05 | 385 | 385 | 380 | 380 | 27,000 | 380 |
| 1987-06-04 | 380 | 390 | 380 | 385 | 65,000 | 385 |
| 1987-06-03 | 380 | 380 | 366 | 380 | 22,000 | 380 |
| 1987-06-02 | 387 | 388 | 380 | 380 | 50,000 | 380 |
| 1987-06-01 | 376 | 382 | 376 | 382 | 43,000 | 382 |
| 1987-05-30 | 380 | 400 | 372 | 400 | 109,000 | 400 |
| 1987-05-29 | 351 | 365 | 351 | 365 | 79,000 | 365 |
| 1987-05-28 | 355 | 355 | 350 | 350 | 11,000 | 350 |
| 1987-05-27 | 351 | 360 | 343 | 343 | 30,000 | 343 |
| 1987-05-26 | 344 | 350 | 344 | 349 | 32,000 | 349 |
| 1987-05-25 | 342 | 342 | 342 | 342 | 7,000 | 342 |
| 1987-05-23 | 339 | 343 | 339 | 342 | 18,000 | 342 |
| 1987-05-22 | 335 | 335 | 330 | 335 | 7,000 | 335 |
| 1987-05-21 | 327 | 340 | 327 | 328 | 5,000 | 328 |
| 1987-05-20 | 329 | 329 | 325 | 325 | 22,000 | 325 |
| 1987-05-19 | 327 | 329 | 327 | 328 | 6,000 | 328 |
| 1987-05-18 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1987-05-15 | 326 | 326 | 323 | 324 | 22,000 | 324 |
| 1987-05-14 | 325 | 325 | 324 | 324 | 7,000 | 324 |
| 1987-05-13 | 323 | 323 | 323 | 323 | 7,000 | 323 |
| 1987-05-12 | 326 | 326 | 322 | 322 | 16,000 | 322 |
| 1987-05-11 | 326 | 326 | 323 | 325 | 6,000 | 325 |
| 1987-05-08 | 321 | 322 | 321 | 322 | 11,000 | 322 |
| 1987-05-07 | 322 | 322 | 322 | 322 | 6,000 | 322 |
| 1987-05-06 | 322 | 322 | 322 | 322 | 16,000 | 322 |
| 1987-05-02 | 321 | 326 | 321 | 321 | 6,000 | 321 |
| 1987-05-01 | 320 | 320 | 320 | 320 | 13,000 | 320 |
| 1987-04-30 | 310 | 310 | 305 | 310 | 20,000 | 310 |
| 1987-04-28 | 310 | 310 | 309 | 309 | 19,000 | 309 |
| 1987-04-27 | 312 | 314 | 310 | 310 | 60,000 | 310 |
| 1987-04-25 | 315 | 315 | 310 | 310 | 16,000 | 310 |
| 1987-04-24 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 1987-04-23 | 322 | 322 | 311 | 311 | 8,000 | 311 |
| 1987-04-22 | 320 | 322 | 320 | 322 | 4,000 | 322 |
| 1987-04-21 | 326 | 327 | 326 | 327 | 3,000 | 327 |
| 1987-04-17 | 313 | 313 | 308 | 308 | 21,000 | 308 |
| 1987-04-16 | 310 | 312 | 310 | 312 | 2,000 | 312 |
| 1987-04-15 | 321 | 324 | 312 | 312 | 21,000 | 312 |
| 1987-04-14 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 1987-04-13 | 320 | 320 | 319 | 320 | 14,000 | 320 |
| 1987-04-10 | 319 | 319 | 319 | 319 | 24,000 | 319 |
| 1987-04-09 | 320 | 321 | 320 | 320 | 17,000 | 320 |
| 1987-04-08 | 320 | 320 | 319 | 319 | 13,000 | 319 |
| 1987-04-07 | 319 | 319 | 319 | 319 | 19,000 | 319 |
| 1987-04-04 | 319 | 320 | 319 | 319 | 20,000 | 319 |
| 1987-04-03 | 321 | 321 | 319 | 319 | 4,000 | 319 |
| 1987-04-02 | 321 | 321 | 317 | 317 | 14,000 | 317 |
| 1987-04-01 | 318 | 320 | 316 | 316 | 16,000 | 316 |
| 1987-03-31 | 321 | 321 | 321 | 321 | 8,000 | 321 |
| 1987-03-30 | 321 | 321 | 320 | 321 | 8,000 | 321 |
| 1987-03-28 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 1987-03-27 | 319 | 319 | 319 | 319 | 5,000 | 319 |
| 1987-03-25 | 326 | 326 | 322 | 322 | 17,000 | 322 |
| 1987-03-24 | 335 | 335 | 316 | 316 | 18,000 | 316 |
| 1987-03-23 | 330 | 330 | 330 | 330 | 22,000 | 330 |
| 1987-03-20 | 322 | 330 | 322 | 330 | 9,000 | 330 |
| 1987-03-19 | 325 | 325 | 318 | 320 | 52,000 | 320 |
| 1987-03-18 | 320 | 325 | 318 | 325 | 30,000 | 325 |
| 1987-03-17 | 321 | 325 | 318 | 318 | 82,000 | 318 |
| 1987-03-16 | 325 | 325 | 316 | 316 | 67,000 | 316 |
| 1987-03-13 | 320 | 325 | 320 | 324 | 77,000 | 324 |
| 1987-03-12 | 321 | 325 | 319 | 319 | 80,000 | 319 |
| 1987-03-11 | 320 | 325 | 320 | 325 | 55,000 | 325 |
| 1987-03-10 | 320 | 321 | 320 | 320 | 23,000 | 320 |
| 1987-03-09 | 322 | 323 | 320 | 320 | 30,000 | 320 |
| 1987-03-07 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 1987-03-06 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 1987-03-05 | 325 | 330 | 323 | 323 | 28,000 | 323 |
| 1987-03-04 | 321 | 321 | 321 | 321 | 11,000 | 321 |
| 1987-03-03 | 342 | 342 | 340 | 340 | 32,000 | 340 |
| 1987-03-02 | 345 | 345 | 340 | 340 | 32,000 | 340 |
| 1987-02-28 | 345 | 345 | 345 | 345 | 40,000 | 345 |
| 1987-02-27 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1987-02-26 | 347 | 347 | 347 | 347 | 31,000 | 347 |
| 1987-02-25 | 345 | 345 | 345 | 345 | 13,000 | 345 |
| 1987-02-24 | 340 | 350 | 335 | 350 | 17,000 | 350 |
| 1987-02-23 | 336 | 341 | 335 | 341 | 19,000 | 341 |
| 1987-02-20 | 345 | 345 | 330 | 330 | 24,000 | 330 |
| 1987-02-19 | 326 | 360 | 325 | 360 | 172,000 | 360 |
| 1987-02-18 | 340 | 343 | 321 | 321 | 42,000 | 321 |
| 1987-02-17 | 325 | 339 | 325 | 339 | 10,000 | 339 |
| 1987-02-16 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 1987-02-13 | 320 | 321 | 320 | 320 | 44,000 | 320 |
| 1987-02-12 | 320 | 320 | 320 | 320 | 35,000 | 320 |
| 1987-02-09 | 321 | 321 | 318 | 320 | 24,000 | 320 |
| 1987-02-07 | 316 | 316 | 316 | 316 | 13,000 | 316 |
| 1987-02-06 | 317 | 317 | 316 | 316 | 8,000 | 316 |
| 1987-02-05 | 318 | 318 | 316 | 317 | 26,000 | 317 |
| 1987-02-04 | 318 | 318 | 316 | 316 | 13,000 | 316 |
| 1987-02-03 | 320 | 321 | 316 | 316 | 18,000 | 316 |
| 1987-02-02 | 317 | 320 | 317 | 320 | 2,000 | 320 |
| 1987-01-31 | 321 | 321 | 316 | 316 | 9,000 | 316 |
| 1987-01-30 | 323 | 323 | 321 | 321 | 4,000 | 321 |
| 1987-01-29 | 322 | 330 | 321 | 321 | 20,000 | 321 |
| 1987-01-28 | 320 | 323 | 320 | 321 | 4,000 | 321 |
| 1987-01-27 | 330 | 330 | 326 | 326 | 11,000 | 326 |
| 1987-01-26 | 319 | 319 | 316 | 316 | 19,000 | 316 |
| 1987-01-24 | 315 | 317 | 315 | 316 | 22,000 | 316 |
| 1987-01-23 | 317 | 319 | 316 | 319 | 6,000 | 319 |
| 1987-01-22 | 320 | 320 | 316 | 316 | 23,000 | 316 |
| 1987-01-21 | 320 | 329 | 319 | 319 | 24,000 | 319 |
| 1987-01-20 | 318 | 319 | 316 | 318 | 15,000 | 318 |
| 1987-01-19 | 316 | 317 | 316 | 317 | 12,000 | 317 |
| 1987-01-16 | 316 | 316 | 315 | 315 | 10,000 | 315 |
| 1987-01-14 | 316 | 316 | 315 | 315 | 7,000 | 315 |
| 1987-01-13 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 1987-01-09 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1987-01-08 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1987-01-07 | 331 | 331 | 330 | 330 | 9,000 | 330 |
| 1987-01-06 | 330 | 330 | 330 | 330 | 5,000 | 330 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
