7244 市光工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,000 | 1,020 | 1,000 | 1,000 | 222,000 | 1,000 |
| 1989-12-28 | 1,000 | 1,010 | 1,000 | 1,000 | 132,000 | 1,000 |
| 1989-12-27 | 998 | 1,000 | 996 | 998 | 164,000 | 998 |
| 1989-12-26 | 991 | 1,000 | 991 | 998 | 117,000 | 998 |
| 1989-12-25 | 990 | 1,010 | 976 | 990 | 161,000 | 990 |
| 1989-12-22 | 990 | 990 | 976 | 990 | 192,000 | 990 |
| 1989-12-21 | 987 | 990 | 980 | 990 | 96,000 | 990 |
| 1989-12-20 | 980 | 990 | 976 | 977 | 132,000 | 977 |
| 1989-12-19 | 980 | 995 | 980 | 980 | 69,000 | 980 |
| 1989-12-18 | 984 | 1,000 | 983 | 990 | 121,000 | 990 |
| 1989-12-15 | 991 | 991 | 976 | 981 | 83,000 | 981 |
| 1989-12-14 | 1,000 | 1,010 | 990 | 991 | 72,000 | 991 |
| 1989-12-13 | 1,000 | 1,010 | 1,000 | 1,010 | 128,000 | 1,010 |
| 1989-12-12 | 1,000 | 1,010 | 995 | 995 | 95,000 | 995 |
| 1989-12-11 | 994 | 1,000 | 987 | 995 | 132,000 | 995 |
| 1989-12-08 | 1,010 | 1,010 | 995 | 1,000 | 120,000 | 1,000 |
| 1989-12-07 | 1,000 | 1,010 | 992 | 1,010 | 187,000 | 1,010 |
| 1989-12-06 | 1,000 | 1,000 | 981 | 999 | 163,000 | 999 |
| 1989-12-05 | 1,000 | 1,000 | 970 | 970 | 159,000 | 970 |
| 1989-12-04 | 989 | 1,000 | 989 | 998 | 188,000 | 998 |
| 1989-12-01 | 961 | 963 | 949 | 949 | 104,000 | 949 |
| 1989-11-30 | 964 | 975 | 962 | 963 | 58,000 | 963 |
| 1989-11-29 | 971 | 980 | 962 | 962 | 111,000 | 962 |
| 1989-11-28 | 990 | 990 | 970 | 971 | 175,000 | 971 |
| 1989-11-27 | 980 | 988 | 970 | 988 | 67,000 | 988 |
| 1989-11-24 | 989 | 989 | 980 | 980 | 100,000 | 980 |
| 1989-11-22 | 960 | 979 | 960 | 979 | 124,000 | 979 |
| 1989-11-21 | 970 | 979 | 959 | 959 | 94,000 | 959 |
| 1989-11-20 | 965 | 973 | 959 | 960 | 66,000 | 960 |
| 1989-11-17 | 980 | 985 | 958 | 959 | 85,000 | 959 |
| 1989-11-16 | 990 | 990 | 980 | 980 | 66,000 | 980 |
| 1989-11-15 | 974 | 990 | 974 | 980 | 198,000 | 980 |
| 1989-11-14 | 940 | 980 | 939 | 970 | 162,000 | 970 |
| 1989-11-13 | 941 | 950 | 939 | 939 | 78,000 | 939 |
| 1989-11-10 | 939 | 949 | 938 | 940 | 91,000 | 940 |
| 1989-11-09 | 940 | 950 | 938 | 938 | 82,000 | 938 |
| 1989-11-08 | 945 | 950 | 936 | 950 | 139,000 | 950 |
| 1989-11-07 | 938 | 950 | 938 | 945 | 110,000 | 945 |
| 1989-11-06 | 942 | 950 | 939 | 944 | 119,000 | 944 |
| 1989-11-02 | 943 | 945 | 941 | 942 | 139,000 | 942 |
| 1989-11-01 | 948 | 951 | 941 | 945 | 231,000 | 945 |
| 1989-10-31 | 950 | 958 | 945 | 945 | 190,000 | 945 |
| 1989-10-30 | 940 | 960 | 940 | 960 | 102,000 | 960 |
| 1989-10-27 | 950 | 955 | 945 | 950 | 148,000 | 950 |
| 1989-10-26 | 975 | 975 | 962 | 970 | 98,000 | 970 |
| 1989-10-25 | 977 | 979 | 977 | 977 | 88,000 | 977 |
| 1989-10-24 | 981 | 986 | 976 | 977 | 116,000 | 977 |
| 1989-10-23 | 980 | 990 | 980 | 981 | 73,000 | 981 |
| 1989-10-20 | 980 | 985 | 976 | 981 | 182,000 | 981 |
| 1989-10-19 | 980 | 990 | 980 | 980 | 106,000 | 980 |
| 1989-10-18 | 993 | 993 | 978 | 985 | 113,000 | 985 |
| 1989-10-17 | 990 | 995 | 981 | 989 | 122,000 | 989 |
| 1989-10-16 | 970 | 990 | 970 | 970 | 146,000 | 970 |
| 1989-10-13 | 1,030 | 1,040 | 1,000 | 1,010 | 158,000 | 1,010 |
| 1989-10-12 | 1,050 | 1,060 | 1,020 | 1,040 | 308,000 | 1,040 |
| 1989-10-11 | 1,030 | 1,060 | 1,020 | 1,050 | 398,000 | 1,050 |
| 1989-10-09 | 1,030 | 1,040 | 1,010 | 1,030 | 276,000 | 1,030 |
| 1989-10-06 | 1,050 | 1,050 | 1,020 | 1,050 | 614,000 | 1,050 |
| 1989-10-05 | 1,050 | 1,070 | 1,030 | 1,070 | 1,461,000 | 1,070 |
| 1989-10-04 | 1,020 | 1,040 | 1,000 | 1,040 | 726,000 | 1,040 |
| 1989-10-03 | 1,000 | 1,010 | 998 | 999 | 340,000 | 999 |
| 1989-10-02 | 979 | 999 | 970 | 981 | 248,000 | 981 |
| 1989-09-29 | 950 | 964 | 945 | 963 | 146,000 | 963 |
| 1989-09-28 | 946 | 955 | 945 | 951 | 114,000 | 951 |
| 1989-09-27 | 951 | 960 | 945 | 950 | 161,000 | 950 |
| 1989-09-26 | 950 | 967 | 943 | 943 | 104,000 | 943 |
| 1989-09-25 | 951 | 954 | 941 | 942 | 393,000 | 942 |
| 1989-09-22 | 960 | 960 | 950 | 951 | 221,000 | 951 |
| 1989-09-21 | 956 | 965 | 950 | 955 | 97,000 | 955 |
| 1989-09-20 | 957 | 957 | 951 | 955 | 169,000 | 955 |
| 1989-09-19 | 966 | 970 | 955 | 957 | 91,000 | 957 |
| 1989-09-18 | 976 | 976 | 965 | 969 | 77,000 | 969 |
| 1989-09-14 | 994 | 995 | 966 | 966 | 123,000 | 966 |
| 1989-09-13 | 980 | 995 | 980 | 995 | 140,000 | 995 |
| 1989-09-12 | 966 | 980 | 965 | 980 | 130,000 | 980 |
| 1989-09-11 | 970 | 970 | 965 | 965 | 201,000 | 965 |
| 1989-09-08 | 980 | 985 | 950 | 950 | 158,000 | 950 |
| 1989-09-07 | 982 | 998 | 965 | 980 | 149,000 | 980 |
| 1989-09-06 | 1,000 | 1,000 | 985 | 985 | 200,000 | 985 |
| 1989-09-05 | 998 | 1,010 | 983 | 988 | 325,000 | 988 |
| 1989-09-04 | 989 | 999 | 985 | 989 | 349,000 | 989 |
| 1989-09-01 | 990 | 1,010 | 985 | 989 | 341,000 | 989 |
| 1989-08-31 | 1,010 | 1,010 | 982 | 985 | 314,000 | 985 |
| 1989-08-30 | 1,030 | 1,030 | 1,000 | 1,010 | 666,000 | 1,010 |
| 1989-08-29 | 1,020 | 1,030 | 1,010 | 1,030 | 836,000 | 1,030 |
| 1989-08-28 | 1,040 | 1,040 | 1,010 | 1,020 | 745,000 | 1,020 |
| 1989-08-25 | 1,000 | 1,040 | 996 | 1,040 | 1,971,000 | 1,040 |
| 1989-08-24 | 995 | 1,010 | 990 | 990 | 1,492,000 | 990 |
| 1989-08-23 | 977 | 995 | 967 | 985 | 1,109,000 | 985 |
| 1989-08-22 | 980 | 982 | 963 | 978 | 561,000 | 978 |
| 1989-08-21 | 959 | 975 | 950 | 973 | 457,000 | 973 |
| 1989-08-18 | 948 | 950 | 942 | 950 | 320,000 | 950 |
| 1989-08-17 | 942 | 948 | 938 | 942 | 100,000 | 942 |
| 1989-08-16 | 920 | 938 | 918 | 938 | 65,000 | 938 |
| 1989-08-15 | 921 | 928 | 914 | 921 | 88,000 | 921 |
| 1989-08-14 | 929 | 929 | 916 | 920 | 95,000 | 920 |
| 1989-08-11 | 930 | 935 | 925 | 935 | 127,000 | 935 |
| 1989-08-10 | 935 | 935 | 925 | 925 | 97,000 | 925 |
| 1989-08-09 | 950 | 950 | 925 | 925 | 118,000 | 925 |
| 1989-08-08 | 941 | 950 | 934 | 950 | 247,000 | 950 |
| 1989-08-07 | 925 | 934 | 919 | 934 | 114,000 | 934 |
| 1989-08-04 | 920 | 925 | 915 | 915 | 105,000 | 915 |
| 1989-08-03 | 920 | 920 | 910 | 919 | 87,000 | 919 |
| 1989-08-02 | 920 | 924 | 915 | 920 | 160,000 | 920 |
| 1989-08-01 | 925 | 928 | 917 | 920 | 127,000 | 920 |
| 1989-07-31 | 930 | 930 | 911 | 926 | 90,000 | 926 |
| 1989-07-28 | 920 | 930 | 920 | 930 | 55,000 | 930 |
| 1989-07-27 | 934 | 940 | 920 | 930 | 185,000 | 930 |
| 1989-07-26 | 912 | 934 | 912 | 930 | 174,000 | 930 |
| 1989-07-25 | 904 | 920 | 903 | 912 | 89,000 | 912 |
| 1989-07-24 | 929 | 929 | 903 | 903 | 98,000 | 903 |
| 1989-07-21 | 912 | 917 | 908 | 909 | 87,000 | 909 |
| 1989-07-20 | 910 | 913 | 910 | 912 | 64,000 | 912 |
| 1989-07-19 | 915 | 915 | 908 | 908 | 57,000 | 908 |
| 1989-07-18 | 920 | 920 | 908 | 912 | 80,000 | 912 |
| 1989-07-17 | 930 | 930 | 910 | 918 | 45,000 | 918 |
| 1989-07-14 | 922 | 930 | 918 | 930 | 101,000 | 930 |
| 1989-07-13 | 929 | 935 | 920 | 920 | 84,000 | 920 |
| 1989-07-12 | 936 | 939 | 929 | 929 | 119,000 | 929 |
| 1989-07-11 | 925 | 942 | 925 | 926 | 160,000 | 926 |
| 1989-07-10 | 920 | 930 | 920 | 920 | 124,000 | 920 |
| 1989-07-07 | 920 | 920 | 910 | 919 | 120,000 | 919 |
| 1989-07-06 | 914 | 914 | 902 | 910 | 227,000 | 910 |
| 1989-07-05 | 914 | 918 | 909 | 914 | 217,000 | 914 |
| 1989-07-04 | 918 | 920 | 910 | 910 | 213,000 | 910 |
| 1989-07-03 | 920 | 924 | 910 | 916 | 68,000 | 916 |
| 1989-06-30 | 910 | 926 | 910 | 924 | 227,000 | 924 |
| 1989-06-29 | 928 | 928 | 911 | 911 | 84,000 | 911 |
| 1989-06-28 | 920 | 924 | 908 | 924 | 232,000 | 924 |
| 1989-06-27 | 921 | 935 | 920 | 924 | 118,000 | 924 |
| 1989-06-26 | 937 | 940 | 925 | 930 | 116,000 | 930 |
| 1989-06-23 | 949 | 954 | 933 | 947 | 138,000 | 947 |
| 1989-06-22 | 921 | 950 | 921 | 949 | 329,000 | 949 |
| 1989-06-21 | 913 | 925 | 913 | 920 | 148,000 | 920 |
| 1989-06-20 | 907 | 923 | 907 | 912 | 132,000 | 912 |
| 1989-06-19 | 929 | 929 | 905 | 911 | 103,000 | 911 |
| 1989-06-16 | 930 | 930 | 907 | 925 | 163,000 | 925 |
| 1989-06-15 | 969 | 969 | 920 | 920 | 284,000 | 920 |
| 1989-06-14 | 969 | 969 | 949 | 953 | 160,000 | 953 |
| 1989-06-13 | 980 | 980 | 951 | 952 | 366,000 | 952 |
| 1989-06-12 | 964 | 987 | 950 | 975 | 603,000 | 975 |
| 1989-06-09 | 997 | 998 | 962 | 963 | 1,615,000 | 963 |
| 1989-06-08 | 940 | 1,010 | 938 | 1,000 | 2,012,000 | 1,000 |
| 1989-06-07 | 927 | 933 | 917 | 918 | 230,000 | 918 |
| 1989-06-06 | 925 | 925 | 915 | 917 | 202,000 | 917 |
| 1989-06-05 | 915 | 928 | 915 | 917 | 172,000 | 917 |
| 1989-06-02 | 937 | 937 | 915 | 916 | 253,000 | 916 |
| 1989-06-01 | 965 | 968 | 925 | 928 | 430,000 | 928 |
| 1989-05-31 | 958 | 964 | 950 | 960 | 764,000 | 960 |
| 1989-05-30 | 959 | 965 | 939 | 950 | 1,095,000 | 950 |
| 1989-05-29 | 936 | 950 | 930 | 949 | 681,000 | 949 |
| 1989-05-26 | 925 | 945 | 918 | 926 | 1,011,000 | 926 |
| 1989-05-25 | 920 | 929 | 912 | 924 | 585,000 | 924 |
| 1989-05-24 | 904 | 910 | 896 | 902 | 223,000 | 902 |
| 1989-05-23 | 909 | 910 | 897 | 900 | 296,000 | 900 |
| 1989-05-22 | 925 | 926 | 909 | 909 | 341,000 | 909 |
| 1989-05-19 | 900 | 924 | 895 | 924 | 1,073,000 | 924 |
| 1989-05-18 | 885 | 900 | 883 | 895 | 684,000 | 895 |
| 1989-05-17 | 885 | 887 | 875 | 875 | 222,000 | 875 |
| 1989-05-16 | 880 | 888 | 871 | 875 | 236,000 | 875 |
| 1989-05-15 | 875 | 885 | 868 | 868 | 83,000 | 868 |
| 1989-05-12 | 899 | 899 | 875 | 875 | 263,000 | 875 |
| 1989-05-11 | 870 | 894 | 867 | 890 | 400,000 | 890 |
| 1989-05-10 | 862 | 879 | 856 | 862 | 297,000 | 862 |
| 1989-05-09 | 875 | 880 | 860 | 861 | 228,000 | 861 |
| 1989-05-08 | 897 | 897 | 875 | 875 | 203,000 | 875 |
| 1989-05-02 | 888 | 893 | 880 | 889 | 603,000 | 889 |
| 1989-05-01 | 879 | 893 | 877 | 880 | 678,000 | 880 |
| 1989-04-28 | 865 | 880 | 865 | 877 | 333,000 | 877 |
| 1989-04-27 | 880 | 885 | 870 | 870 | 663,000 | 870 |
| 1989-04-26 | 838 | 861 | 835 | 855 | 497,000 | 855 |
| 1989-04-25 | 806 | 825 | 806 | 817 | 70,000 | 817 |
| 1989-04-24 | 835 | 835 | 816 | 816 | 131,000 | 816 |
| 1989-04-21 | 831 | 840 | 831 | 832 | 123,000 | 832 |
| 1989-04-20 | 840 | 850 | 836 | 842 | 260,000 | 842 |
| 1989-04-19 | 829 | 845 | 828 | 831 | 162,000 | 831 |
| 1989-04-18 | 815 | 822 | 810 | 820 | 217,000 | 820 |
| 1989-04-17 | 806 | 819 | 800 | 810 | 226,000 | 810 |
| 1989-04-14 | 810 | 810 | 800 | 805 | 166,000 | 805 |
| 1989-04-13 | 803 | 815 | 801 | 801 | 110,000 | 801 |
| 1989-04-12 | 803 | 811 | 800 | 800 | 145,000 | 800 |
| 1989-04-11 | 802 | 809 | 802 | 803 | 76,000 | 803 |
| 1989-04-10 | 811 | 811 | 800 | 810 | 57,000 | 810 |
| 1989-04-07 | 807 | 820 | 805 | 810 | 141,000 | 810 |
| 1989-04-06 | 808 | 818 | 807 | 808 | 109,000 | 808 |
| 1989-04-05 | 814 | 818 | 805 | 810 | 107,000 | 810 |
| 1989-04-04 | 820 | 824 | 811 | 818 | 130,000 | 818 |
| 1989-04-03 | 800 | 820 | 800 | 820 | 90,000 | 820 |
| 1989-03-31 | 790 | 790 | 780 | 790 | 78,000 | 790 |
| 1989-03-30 | 799 | 800 | 790 | 800 | 98,000 | 800 |
| 1989-03-29 | 800 | 800 | 776 | 776 | 125,000 | 776 |
| 1989-03-28 | 762 | 803 | 762 | 800 | 150,000 | 800 |
| 1989-03-27 | 736 | 760 | 736 | 760 | 185,000 | 760 |
| 1989-03-24 | 769 | 770 | 741 | 745 | 254,000 | 745 |
| 1989-03-23 | 770 | 775 | 760 | 770 | 69,000 | 770 |
| 1989-03-22 | 785 | 790 | 769 | 780 | 83,000 | 780 |
| 1989-03-20 | 785 | 799 | 785 | 790 | 88,000 | 790 |
| 1989-03-17 | 801 | 805 | 798 | 800 | 87,000 | 800 |
| 1989-03-16 | 816 | 820 | 801 | 810 | 139,000 | 810 |
| 1989-03-15 | 840 | 840 | 816 | 816 | 113,000 | 816 |
| 1989-03-14 | 815 | 836 | 806 | 830 | 161,000 | 830 |
| 1989-03-13 | 806 | 806 | 800 | 806 | 56,000 | 806 |
| 1989-03-10 | 810 | 815 | 801 | 815 | 104,000 | 815 |
| 1989-03-09 | 800 | 809 | 790 | 809 | 98,000 | 809 |
| 1989-03-08 | 797 | 800 | 790 | 790 | 101,000 | 790 |
| 1989-03-07 | 800 | 805 | 797 | 798 | 79,000 | 798 |
| 1989-03-06 | 810 | 815 | 795 | 796 | 80,000 | 796 |
| 1989-03-03 | 809 | 810 | 805 | 810 | 64,000 | 810 |
| 1989-03-02 | 819 | 819 | 806 | 806 | 69,000 | 806 |
| 1989-03-01 | 806 | 812 | 804 | 812 | 85,000 | 812 |
| 1989-02-28 | 802 | 818 | 800 | 804 | 94,000 | 804 |
| 1989-02-27 | 815 | 825 | 810 | 812 | 87,000 | 812 |
| 1989-02-23 | 802 | 809 | 800 | 805 | 140,000 | 805 |
| 1989-02-22 | 802 | 815 | 801 | 805 | 127,000 | 805 |
| 1989-02-21 | 811 | 820 | 801 | 801 | 33,000 | 801 |
| 1989-02-20 | 803 | 815 | 800 | 811 | 58,000 | 811 |
| 1989-02-17 | 805 | 805 | 792 | 798 | 130,000 | 798 |
| 1989-02-16 | 817 | 818 | 795 | 815 | 194,000 | 815 |
| 1989-02-15 | 826 | 826 | 815 | 815 | 89,000 | 815 |
| 1989-02-14 | 825 | 830 | 824 | 825 | 94,000 | 825 |
| 1989-02-13 | 830 | 835 | 820 | 820 | 136,000 | 820 |
| 1989-02-10 | 835 | 849 | 831 | 840 | 122,000 | 840 |
| 1989-02-09 | 830 | 840 | 830 | 835 | 90,000 | 835 |
| 1989-02-08 | 831 | 831 | 814 | 825 | 109,000 | 825 |
| 1989-02-07 | 830 | 837 | 816 | 830 | 186,000 | 830 |
| 1989-02-06 | 837 | 840 | 830 | 830 | 150,000 | 830 |
| 1989-02-03 | 850 | 853 | 830 | 830 | 318,000 | 830 |
| 1989-02-02 | 850 | 869 | 850 | 850 | 206,000 | 850 |
| 1989-02-01 | 845 | 878 | 836 | 870 | 469,000 | 870 |
| 1989-01-31 | 865 | 870 | 850 | 855 | 190,000 | 855 |
| 1989-01-30 | 860 | 874 | 858 | 870 | 183,000 | 870 |
| 1989-01-28 | 865 | 880 | 865 | 880 | 155,000 | 880 |
| 1989-01-27 | 861 | 894 | 861 | 870 | 475,000 | 870 |
| 1989-01-26 | 869 | 878 | 860 | 860 | 291,000 | 860 |
| 1989-01-25 | 910 | 911 | 875 | 879 | 1,633,000 | 879 |
| 1989-01-24 | 850 | 915 | 845 | 900 | 2,634,000 | 900 |
| 1989-01-23 | 830 | 849 | 826 | 845 | 243,000 | 845 |
| 1989-01-20 | 800 | 823 | 800 | 810 | 56,000 | 810 |
| 1989-01-19 | 835 | 835 | 799 | 810 | 107,000 | 810 |
| 1989-01-18 | 835 | 845 | 820 | 823 | 122,000 | 823 |
| 1989-01-17 | 832 | 860 | 820 | 837 | 459,000 | 837 |
| 1989-01-13 | 799 | 830 | 797 | 830 | 288,000 | 830 |
| 1989-01-12 | 766 | 790 | 766 | 790 | 207,000 | 790 |
| 1989-01-11 | 780 | 790 | 760 | 765 | 161,000 | 765 |
| 1989-01-10 | 790 | 794 | 780 | 780 | 89,000 | 780 |
| 1989-01-09 | 773 | 790 | 773 | 776 | 73,000 | 776 |
| 1989-01-06 | 780 | 790 | 772 | 773 | 108,000 | 773 |
| 1989-01-05 | 796 | 796 | 769 | 770 | 91,000 | 770 |
| 1989-01-04 | 775 | 775 | 766 | 766 | 91,000 | 766 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
