7244 市光工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 531 | 537 | 531 | 531 | 7,000 | 531 |
| 1990-12-27 | 518 | 531 | 509 | 531 | 65,000 | 531 |
| 1990-12-25 | 551 | 552 | 526 | 526 | 19,000 | 526 |
| 1990-12-21 | 580 | 580 | 550 | 561 | 35,000 | 561 |
| 1990-12-20 | 609 | 610 | 580 | 581 | 27,000 | 581 |
| 1990-12-19 | 629 | 636 | 610 | 610 | 98,000 | 610 |
| 1990-12-18 | 582 | 609 | 580 | 609 | 90,000 | 609 |
| 1990-12-17 | 578 | 582 | 570 | 580 | 23,000 | 580 |
| 1990-12-14 | 580 | 581 | 575 | 580 | 40,000 | 580 |
| 1990-12-13 | 571 | 590 | 571 | 590 | 6,000 | 590 |
| 1990-12-12 | 570 | 581 | 565 | 570 | 17,000 | 570 |
| 1990-12-11 | 546 | 560 | 545 | 560 | 15,000 | 560 |
| 1990-12-10 | 557 | 558 | 540 | 545 | 45,000 | 545 |
| 1990-12-07 | 505 | 525 | 505 | 525 | 42,000 | 525 |
| 1990-12-06 | 510 | 515 | 510 | 510 | 21,000 | 510 |
| 1990-12-05 | 510 | 511 | 500 | 500 | 42,000 | 500 |
| 1990-12-04 | 560 | 560 | 510 | 510 | 31,000 | 510 |
| 1990-12-03 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1990-11-30 | 500 | 501 | 500 | 501 | 20,000 | 501 |
| 1990-11-29 | 550 | 550 | 520 | 521 | 14,000 | 521 |
| 1990-11-28 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 1990-11-27 | 580 | 580 | 555 | 555 | 19,000 | 555 |
| 1990-11-26 | 585 | 585 | 560 | 581 | 29,000 | 581 |
| 1990-11-22 | 552 | 580 | 550 | 580 | 20,000 | 580 |
| 1990-11-21 | 585 | 585 | 550 | 550 | 25,000 | 550 |
| 1990-11-20 | 581 | 585 | 570 | 585 | 35,000 | 585 |
| 1990-11-19 | 600 | 600 | 580 | 581 | 35,000 | 581 |
| 1990-11-16 | 610 | 610 | 580 | 580 | 25,000 | 580 |
| 1990-11-15 | 610 | 615 | 600 | 600 | 48,000 | 600 |
| 1990-11-14 | 620 | 620 | 600 | 600 | 51,000 | 600 |
| 1990-11-13 | 620 | 620 | 601 | 620 | 153,000 | 620 |
| 1990-11-09 | 635 | 635 | 580 | 591 | 52,000 | 591 |
| 1990-11-08 | 650 | 650 | 610 | 640 | 40,000 | 640 |
| 1990-11-07 | 669 | 670 | 650 | 650 | 54,000 | 650 |
| 1990-11-06 | 699 | 699 | 675 | 675 | 55,000 | 675 |
| 1990-11-05 | 706 | 706 | 686 | 686 | 87,000 | 686 |
| 1990-11-02 | 710 | 710 | 680 | 680 | 89,000 | 680 |
| 1990-11-01 | 720 | 720 | 690 | 692 | 197,000 | 692 |
| 1990-10-31 | 750 | 769 | 710 | 710 | 750,000 | 710 |
| 1990-10-30 | 680 | 749 | 670 | 745 | 750,000 | 745 |
| 1990-10-29 | 635 | 650 | 622 | 650 | 72,000 | 650 |
| 1990-10-26 | 645 | 645 | 629 | 630 | 94,000 | 630 |
| 1990-10-25 | 610 | 647 | 606 | 647 | 248,000 | 647 |
| 1990-10-24 | 600 | 625 | 600 | 603 | 135,000 | 603 |
| 1990-10-23 | 585 | 605 | 583 | 595 | 171,000 | 595 |
| 1990-10-22 | 560 | 584 | 560 | 583 | 45,000 | 583 |
| 1990-10-19 | 549 | 568 | 541 | 550 | 42,000 | 550 |
| 1990-10-18 | 532 | 532 | 520 | 531 | 33,000 | 531 |
| 1990-10-17 | 528 | 528 | 512 | 527 | 41,000 | 527 |
| 1990-10-16 | 518 | 521 | 515 | 520 | 52,000 | 520 |
| 1990-10-15 | 510 | 520 | 508 | 508 | 32,000 | 508 |
| 1990-10-12 | 516 | 516 | 501 | 505 | 23,000 | 505 |
| 1990-10-11 | 525 | 525 | 513 | 515 | 12,000 | 515 |
| 1990-10-09 | 532 | 550 | 525 | 525 | 102,000 | 525 |
| 1990-10-08 | 530 | 532 | 522 | 522 | 27,000 | 522 |
| 1990-10-05 | 505 | 530 | 505 | 520 | 22,000 | 520 |
| 1990-10-04 | 529 | 529 | 510 | 510 | 11,000 | 510 |
| 1990-10-03 | 505 | 521 | 505 | 510 | 33,000 | 510 |
| 1990-10-02 | 492 | 501 | 492 | 495 | 42,000 | 495 |
| 1990-09-28 | 530 | 531 | 529 | 530 | 35,000 | 530 |
| 1990-09-26 | 567 | 568 | 560 | 565 | 19,000 | 565 |
| 1990-09-25 | 568 | 571 | 568 | 568 | 26,000 | 568 |
| 1990-09-21 | 551 | 580 | 550 | 560 | 35,000 | 560 |
| 1990-09-20 | 570 | 570 | 545 | 551 | 55,000 | 551 |
| 1990-09-19 | 566 | 590 | 566 | 580 | 52,000 | 580 |
| 1990-09-18 | 566 | 576 | 566 | 566 | 36,000 | 566 |
| 1990-09-17 | 617 | 617 | 616 | 616 | 22,000 | 616 |
| 1990-09-14 | 624 | 625 | 610 | 610 | 43,000 | 610 |
| 1990-09-13 | 638 | 640 | 625 | 625 | 67,000 | 625 |
| 1990-09-12 | 601 | 637 | 601 | 630 | 77,000 | 630 |
| 1990-09-11 | 630 | 630 | 620 | 620 | 21,000 | 620 |
| 1990-09-10 | 635 | 650 | 631 | 631 | 29,000 | 631 |
| 1990-09-07 | 635 | 635 | 618 | 618 | 41,000 | 618 |
| 1990-09-06 | 650 | 651 | 640 | 640 | 36,000 | 640 |
| 1990-09-05 | 669 | 669 | 639 | 640 | 39,000 | 640 |
| 1990-09-04 | 662 | 672 | 661 | 661 | 20,000 | 661 |
| 1990-09-03 | 666 | 687 | 665 | 672 | 20,000 | 672 |
| 1990-08-31 | 635 | 650 | 630 | 650 | 33,000 | 650 |
| 1990-08-30 | 591 | 625 | 588 | 625 | 25,000 | 625 |
| 1990-08-29 | 581 | 610 | 581 | 601 | 40,000 | 601 |
| 1990-08-28 | 600 | 614 | 590 | 590 | 37,000 | 590 |
| 1990-08-27 | 571 | 581 | 571 | 575 | 27,000 | 575 |
| 1990-08-24 | 570 | 576 | 570 | 570 | 40,000 | 570 |
| 1990-08-23 | 601 | 611 | 570 | 570 | 39,000 | 570 |
| 1990-08-22 | 656 | 656 | 600 | 613 | 58,000 | 613 |
| 1990-08-21 | 675 | 680 | 656 | 656 | 41,000 | 656 |
| 1990-08-20 | 660 | 668 | 660 | 662 | 28,000 | 662 |
| 1990-08-17 | 688 | 690 | 688 | 690 | 26,000 | 690 |
| 1990-08-16 | 730 | 730 | 730 | 730 | 19,000 | 730 |
| 1990-08-15 | 725 | 730 | 725 | 730 | 25,000 | 730 |
| 1990-08-14 | 750 | 750 | 725 | 748 | 75,000 | 748 |
| 1990-08-13 | 800 | 800 | 780 | 780 | 19,000 | 780 |
| 1990-08-10 | 797 | 799 | 797 | 799 | 34,000 | 799 |
| 1990-08-09 | 764 | 810 | 763 | 810 | 124,000 | 810 |
| 1990-08-08 | 779 | 779 | 769 | 770 | 40,000 | 770 |
| 1990-08-07 | 780 | 789 | 774 | 780 | 138,000 | 780 |
| 1990-08-06 | 777 | 800 | 767 | 800 | 77,000 | 800 |
| 1990-08-03 | 791 | 791 | 781 | 781 | 37,000 | 781 |
| 1990-08-02 | 810 | 810 | 780 | 790 | 36,000 | 790 |
| 1990-08-01 | 835 | 835 | 814 | 815 | 43,000 | 815 |
| 1990-07-31 | 830 | 830 | 814 | 823 | 25,000 | 823 |
| 1990-07-30 | 804 | 829 | 804 | 815 | 55,000 | 815 |
| 1990-07-27 | 829 | 829 | 794 | 794 | 34,000 | 794 |
| 1990-07-26 | 829 | 830 | 825 | 825 | 42,000 | 825 |
| 1990-07-25 | 829 | 830 | 829 | 829 | 119,000 | 829 |
| 1990-07-24 | 829 | 830 | 829 | 829 | 53,000 | 829 |
| 1990-07-23 | 856 | 860 | 850 | 850 | 46,000 | 850 |
| 1990-07-20 | 865 | 865 | 856 | 860 | 122,000 | 860 |
| 1990-07-19 | 840 | 868 | 840 | 855 | 145,000 | 855 |
| 1990-07-18 | 841 | 842 | 830 | 842 | 56,000 | 842 |
| 1990-07-17 | 827 | 842 | 827 | 841 | 43,000 | 841 |
| 1990-07-16 | 850 | 850 | 830 | 841 | 65,000 | 841 |
| 1990-07-13 | 859 | 865 | 851 | 851 | 64,000 | 851 |
| 1990-07-12 | 853 | 860 | 850 | 860 | 79,000 | 860 |
| 1990-07-11 | 846 | 846 | 835 | 836 | 37,000 | 836 |
| 1990-07-10 | 846 | 847 | 836 | 836 | 70,000 | 836 |
| 1990-07-09 | 870 | 870 | 846 | 846 | 25,000 | 846 |
| 1990-07-06 | 851 | 860 | 847 | 860 | 89,000 | 860 |
| 1990-07-05 | 849 | 852 | 844 | 851 | 184,000 | 851 |
| 1990-07-04 | 849 | 857 | 848 | 855 | 100,000 | 855 |
| 1990-07-03 | 830 | 845 | 820 | 845 | 189,000 | 845 |
| 1990-07-02 | 830 | 830 | 810 | 830 | 37,000 | 830 |
| 1990-06-29 | 835 | 835 | 820 | 826 | 136,000 | 826 |
| 1990-06-28 | 812 | 830 | 800 | 825 | 170,000 | 825 |
| 1990-06-27 | 811 | 815 | 800 | 802 | 94,000 | 802 |
| 1990-06-26 | 782 | 802 | 781 | 801 | 111,000 | 801 |
| 1990-06-25 | 784 | 789 | 770 | 780 | 63,000 | 780 |
| 1990-06-22 | 805 | 810 | 780 | 804 | 77,000 | 804 |
| 1990-06-21 | 820 | 826 | 814 | 820 | 387,000 | 820 |
| 1990-06-20 | 772 | 800 | 772 | 800 | 153,000 | 800 |
| 1990-06-19 | 755 | 784 | 755 | 782 | 101,000 | 782 |
| 1990-06-18 | 775 | 780 | 775 | 775 | 58,000 | 775 |
| 1990-06-15 | 785 | 798 | 785 | 785 | 46,000 | 785 |
| 1990-06-14 | 782 | 785 | 780 | 785 | 39,000 | 785 |
| 1990-06-13 | 789 | 789 | 782 | 782 | 69,000 | 782 |
| 1990-06-12 | 790 | 790 | 777 | 789 | 145,000 | 789 |
| 1990-06-11 | 773 | 791 | 773 | 791 | 49,000 | 791 |
| 1990-06-08 | 773 | 793 | 770 | 793 | 35,000 | 793 |
| 1990-06-07 | 772 | 779 | 770 | 770 | 46,000 | 770 |
| 1990-06-06 | 786 | 796 | 780 | 780 | 61,000 | 780 |
| 1990-06-05 | 797 | 800 | 796 | 796 | 82,000 | 796 |
| 1990-06-04 | 800 | 800 | 795 | 797 | 87,000 | 797 |
| 1990-06-01 | 805 | 807 | 790 | 795 | 177,000 | 795 |
| 1990-05-31 | 800 | 814 | 799 | 803 | 216,000 | 803 |
| 1990-05-30 | 753 | 800 | 751 | 800 | 80,000 | 800 |
| 1990-05-29 | 761 | 770 | 752 | 755 | 93,000 | 755 |
| 1990-05-28 | 770 | 770 | 761 | 761 | 62,000 | 761 |
| 1990-05-25 | 760 | 760 | 750 | 750 | 65,000 | 750 |
| 1990-05-24 | 760 | 770 | 755 | 760 | 55,000 | 760 |
| 1990-05-23 | 760 | 770 | 760 | 760 | 55,000 | 760 |
| 1990-05-22 | 760 | 760 | 750 | 750 | 35,000 | 750 |
| 1990-05-21 | 760 | 770 | 750 | 750 | 77,000 | 750 |
| 1990-05-18 | 770 | 775 | 755 | 755 | 124,000 | 755 |
| 1990-05-17 | 785 | 795 | 770 | 780 | 145,000 | 780 |
| 1990-05-16 | 787 | 800 | 787 | 795 | 104,000 | 795 |
| 1990-05-15 | 776 | 785 | 770 | 770 | 137,000 | 770 |
| 1990-05-14 | 781 | 787 | 770 | 771 | 145,000 | 771 |
| 1990-05-11 | 760 | 760 | 750 | 750 | 80,000 | 750 |
| 1990-05-10 | 776 | 776 | 756 | 776 | 107,000 | 776 |
| 1990-05-09 | 716 | 759 | 716 | 759 | 152,000 | 759 |
| 1990-05-08 | 721 | 721 | 709 | 709 | 126,000 | 709 |
| 1990-05-07 | 683 | 720 | 683 | 720 | 94,000 | 720 |
| 1990-05-02 | 681 | 695 | 680 | 685 | 43,000 | 685 |
| 1990-05-01 | 680 | 685 | 666 | 684 | 18,000 | 684 |
| 1990-04-27 | 693 | 695 | 680 | 680 | 95,000 | 680 |
| 1990-04-26 | 666 | 690 | 666 | 683 | 77,000 | 683 |
| 1990-04-25 | 655 | 666 | 655 | 664 | 103,000 | 664 |
| 1990-04-24 | 660 | 665 | 650 | 665 | 46,000 | 665 |
| 1990-04-23 | 685 | 685 | 660 | 660 | 42,000 | 660 |
| 1990-04-20 | 679 | 690 | 666 | 685 | 100,000 | 685 |
| 1990-04-19 | 620 | 664 | 620 | 664 | 77,000 | 664 |
| 1990-04-18 | 610 | 629 | 610 | 615 | 41,000 | 615 |
| 1990-04-17 | 623 | 623 | 600 | 600 | 49,000 | 600 |
| 1990-04-16 | 639 | 639 | 620 | 624 | 87,000 | 624 |
| 1990-04-13 | 645 | 650 | 640 | 640 | 53,000 | 640 |
| 1990-04-12 | 655 | 675 | 650 | 650 | 86,000 | 650 |
| 1990-04-11 | 650 | 655 | 645 | 649 | 157,000 | 649 |
| 1990-04-10 | 639 | 670 | 638 | 639 | 142,000 | 639 |
| 1990-04-06 | 599 | 620 | 585 | 610 | 162,000 | 610 |
| 1990-04-03 | 680 | 680 | 680 | 680 | 39,000 | 680 |
| 1990-03-30 | 779 | 781 | 775 | 775 | 31,000 | 775 |
| 1990-03-29 | 799 | 803 | 779 | 779 | 42,000 | 779 |
| 1990-03-28 | 797 | 800 | 780 | 780 | 69,000 | 780 |
| 1990-03-26 | 689 | 740 | 689 | 740 | 113,000 | 740 |
| 1990-03-23 | 710 | 710 | 689 | 690 | 74,000 | 690 |
| 1990-03-20 | 800 | 810 | 780 | 780 | 55,000 | 780 |
| 1990-03-19 | 811 | 814 | 795 | 800 | 57,000 | 800 |
| 1990-03-16 | 810 | 815 | 810 | 811 | 45,000 | 811 |
| 1990-03-15 | 801 | 810 | 801 | 810 | 20,000 | 810 |
| 1990-03-14 | 835 | 835 | 810 | 810 | 17,000 | 810 |
| 1990-03-13 | 850 | 850 | 820 | 840 | 79,000 | 840 |
| 1990-03-12 | 859 | 860 | 850 | 860 | 42,000 | 860 |
| 1990-03-09 | 863 | 866 | 859 | 864 | 60,000 | 864 |
| 1990-03-08 | 861 | 861 | 858 | 861 | 28,000 | 861 |
| 1990-03-07 | 865 | 865 | 861 | 861 | 51,000 | 861 |
| 1990-03-06 | 868 | 870 | 862 | 870 | 37,000 | 870 |
| 1990-03-05 | 874 | 874 | 862 | 868 | 20,000 | 868 |
| 1990-03-02 | 877 | 877 | 861 | 876 | 115,000 | 876 |
| 1990-03-01 | 877 | 880 | 877 | 877 | 70,000 | 877 |
| 1990-02-28 | 860 | 880 | 860 | 880 | 24,000 | 880 |
| 1990-02-27 | 852 | 867 | 850 | 850 | 54,000 | 850 |
| 1990-02-26 | 900 | 900 | 850 | 850 | 36,000 | 850 |
| 1990-02-23 | 913 | 920 | 906 | 906 | 94,000 | 906 |
| 1990-02-22 | 912 | 930 | 912 | 913 | 40,000 | 913 |
| 1990-02-21 | 920 | 925 | 912 | 912 | 51,000 | 912 |
| 1990-02-20 | 925 | 930 | 900 | 930 | 62,000 | 930 |
| 1990-02-19 | 951 | 951 | 930 | 930 | 32,000 | 930 |
| 1990-02-16 | 955 | 955 | 944 | 944 | 44,000 | 944 |
| 1990-02-15 | 953 | 955 | 941 | 955 | 84,000 | 955 |
| 1990-02-14 | 952 | 958 | 951 | 953 | 73,000 | 953 |
| 1990-02-13 | 961 | 961 | 950 | 953 | 55,000 | 953 |
| 1990-02-09 | 948 | 963 | 948 | 963 | 91,000 | 963 |
| 1990-02-08 | 953 | 960 | 947 | 947 | 70,000 | 947 |
| 1990-02-07 | 955 | 959 | 940 | 950 | 88,000 | 950 |
| 1990-02-06 | 943 | 960 | 943 | 960 | 56,000 | 960 |
| 1990-02-05 | 960 | 965 | 942 | 942 | 46,000 | 942 |
| 1990-02-02 | 950 | 951 | 950 | 950 | 52,000 | 950 |
| 1990-02-01 | 960 | 960 | 936 | 960 | 94,000 | 960 |
| 1990-01-31 | 927 | 970 | 926 | 970 | 99,000 | 970 |
| 1990-01-30 | 936 | 936 | 925 | 925 | 61,000 | 925 |
| 1990-01-29 | 935 | 950 | 931 | 940 | 50,000 | 940 |
| 1990-01-26 | 934 | 940 | 921 | 935 | 61,000 | 935 |
| 1990-01-25 | 938 | 940 | 925 | 935 | 57,000 | 935 |
| 1990-01-24 | 950 | 950 | 928 | 928 | 57,000 | 928 |
| 1990-01-23 | 933 | 945 | 933 | 940 | 27,000 | 940 |
| 1990-01-22 | 930 | 940 | 930 | 932 | 42,000 | 932 |
| 1990-01-19 | 938 | 939 | 925 | 928 | 46,000 | 928 |
| 1990-01-18 | 961 | 961 | 947 | 949 | 60,000 | 949 |
| 1990-01-17 | 960 | 961 | 960 | 961 | 50,000 | 961 |
| 1990-01-16 | 970 | 970 | 953 | 960 | 85,000 | 960 |
| 1990-01-12 | 968 | 978 | 968 | 970 | 84,000 | 970 |
| 1990-01-11 | 970 | 971 | 965 | 965 | 123,000 | 965 |
| 1990-01-10 | 980 | 990 | 960 | 960 | 129,000 | 960 |
| 1990-01-09 | 999 | 1,000 | 986 | 989 | 110,000 | 989 |
| 1990-01-08 | 1,010 | 1,010 | 997 | 1,000 | 63,000 | 1,000 |
| 1990-01-05 | 1,000 | 1,010 | 975 | 977 | 167,000 | 977 |
| 1990-01-04 | 1,010 | 1,010 | 1,000 | 1,010 | 116,000 | 1,010 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
