7244 市光工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 440 | 449 | 440 | 449 | 43,000 | 449 |
| 1991-12-27 | 449 | 450 | 445 | 445 | 30,000 | 445 |
| 1991-12-26 | 453 | 453 | 449 | 449 | 14,000 | 449 |
| 1991-12-25 | 438 | 450 | 438 | 444 | 44,000 | 444 |
| 1991-12-24 | 453 | 468 | 453 | 468 | 10,000 | 468 |
| 1991-12-20 | 450 | 450 | 450 | 450 | 15,000 | 450 |
| 1991-12-18 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1991-12-17 | 480 | 494 | 480 | 494 | 18,000 | 494 |
| 1991-12-16 | 495 | 495 | 480 | 480 | 4,000 | 480 |
| 1991-12-13 | 465 | 495 | 465 | 495 | 60,000 | 495 |
| 1991-12-12 | 457 | 470 | 457 | 470 | 13,000 | 470 |
| 1991-12-11 | 462 | 462 | 455 | 455 | 6,000 | 455 |
| 1991-12-10 | 475 | 475 | 470 | 470 | 28,000 | 470 |
| 1991-12-09 | 475 | 475 | 471 | 471 | 3,000 | 471 |
| 1991-12-06 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1991-12-05 | 479 | 505 | 479 | 490 | 59,000 | 490 |
| 1991-12-04 | 460 | 480 | 460 | 480 | 23,000 | 480 |
| 1991-12-03 | 456 | 460 | 452 | 460 | 35,000 | 460 |
| 1991-12-02 | 466 | 467 | 445 | 445 | 37,000 | 445 |
| 1991-11-29 | 489 | 500 | 473 | 473 | 43,000 | 473 |
| 1991-11-28 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1991-11-27 | 509 | 515 | 509 | 515 | 6,000 | 515 |
| 1991-11-26 | 485 | 515 | 485 | 515 | 41,000 | 515 |
| 1991-11-25 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1991-11-22 | 525 | 525 | 515 | 515 | 57,000 | 515 |
| 1991-11-21 | 512 | 530 | 512 | 529 | 130,000 | 529 |
| 1991-11-20 | 506 | 519 | 501 | 512 | 75,000 | 512 |
| 1991-11-19 | 500 | 520 | 500 | 511 | 88,000 | 511 |
| 1991-11-18 | 491 | 498 | 487 | 490 | 36,000 | 490 |
| 1991-11-15 | 501 | 515 | 500 | 500 | 39,000 | 500 |
| 1991-11-14 | 508 | 512 | 499 | 500 | 58,000 | 500 |
| 1991-11-13 | 510 | 510 | 501 | 503 | 48,000 | 503 |
| 1991-11-12 | 499 | 512 | 499 | 510 | 29,000 | 510 |
| 1991-11-11 | 511 | 511 | 500 | 500 | 26,000 | 500 |
| 1991-11-08 | 520 | 520 | 510 | 512 | 32,000 | 512 |
| 1991-11-07 | 522 | 523 | 520 | 520 | 26,000 | 520 |
| 1991-11-06 | 530 | 530 | 522 | 522 | 34,000 | 522 |
| 1991-11-05 | 535 | 540 | 530 | 540 | 32,000 | 540 |
| 1991-11-01 | 541 | 545 | 540 | 544 | 73,000 | 544 |
| 1991-10-31 | 548 | 555 | 540 | 553 | 113,000 | 553 |
| 1991-10-30 | 550 | 583 | 547 | 558 | 542,000 | 558 |
| 1991-10-29 | 520 | 550 | 511 | 550 | 286,000 | 550 |
| 1991-10-28 | 505 | 510 | 501 | 510 | 51,000 | 510 |
| 1991-10-25 | 501 | 505 | 500 | 505 | 45,000 | 505 |
| 1991-10-24 | 488 | 502 | 488 | 496 | 34,000 | 496 |
| 1991-10-23 | 495 | 500 | 487 | 487 | 70,000 | 487 |
| 1991-10-22 | 490 | 500 | 490 | 493 | 55,000 | 493 |
| 1991-10-21 | 487 | 500 | 486 | 490 | 16,000 | 490 |
| 1991-10-18 | 480 | 485 | 478 | 485 | 37,000 | 485 |
| 1991-10-17 | 476 | 485 | 475 | 478 | 61,000 | 478 |
| 1991-10-16 | 476 | 481 | 475 | 476 | 44,000 | 476 |
| 1991-10-15 | 480 | 480 | 476 | 476 | 33,000 | 476 |
| 1991-10-14 | 485 | 485 | 485 | 485 | 12,000 | 485 |
| 1991-10-11 | 495 | 499 | 495 | 495 | 26,000 | 495 |
| 1991-10-09 | 493 | 500 | 492 | 495 | 48,000 | 495 |
| 1991-10-08 | 496 | 508 | 494 | 500 | 33,000 | 500 |
| 1991-10-07 | 517 | 517 | 502 | 503 | 38,000 | 503 |
| 1991-10-04 | 520 | 520 | 510 | 517 | 75,000 | 517 |
| 1991-10-03 | 524 | 524 | 510 | 515 | 44,000 | 515 |
| 1991-10-02 | 495 | 525 | 495 | 520 | 211,000 | 520 |
| 1991-10-01 | 492 | 495 | 487 | 490 | 126,000 | 490 |
| 1991-09-30 | 488 | 488 | 487 | 487 | 7,000 | 487 |
| 1991-09-27 | 490 | 490 | 487 | 487 | 40,000 | 487 |
| 1991-09-26 | 498 | 498 | 485 | 485 | 35,000 | 485 |
| 1991-09-25 | 505 | 505 | 472 | 472 | 32,000 | 472 |
| 1991-09-24 | 499 | 505 | 491 | 503 | 43,000 | 503 |
| 1991-09-20 | 492 | 500 | 490 | 500 | 75,000 | 500 |
| 1991-09-19 | 504 | 510 | 489 | 489 | 98,000 | 489 |
| 1991-09-18 | 480 | 505 | 477 | 505 | 80,000 | 505 |
| 1991-09-17 | 470 | 480 | 470 | 475 | 154,000 | 475 |
| 1991-09-13 | 470 | 474 | 460 | 470 | 133,000 | 470 |
| 1991-09-12 | 474 | 474 | 465 | 465 | 13,000 | 465 |
| 1991-09-11 | 466 | 474 | 466 | 474 | 45,000 | 474 |
| 1991-09-10 | 485 | 485 | 474 | 474 | 22,000 | 474 |
| 1991-09-09 | 485 | 485 | 481 | 485 | 31,000 | 485 |
| 1991-09-06 | 480 | 485 | 476 | 482 | 43,000 | 482 |
| 1991-09-05 | 459 | 470 | 455 | 466 | 40,000 | 466 |
| 1991-09-04 | 452 | 455 | 440 | 455 | 28,000 | 455 |
| 1991-09-03 | 460 | 460 | 452 | 452 | 11,000 | 452 |
| 1991-09-02 | 440 | 455 | 440 | 455 | 25,000 | 455 |
| 1991-08-30 | 445 | 445 | 431 | 433 | 40,000 | 433 |
| 1991-08-29 | 421 | 440 | 421 | 440 | 5,000 | 440 |
| 1991-08-28 | 419 | 426 | 418 | 421 | 37,000 | 421 |
| 1991-08-27 | 423 | 425 | 419 | 419 | 44,000 | 419 |
| 1991-08-26 | 440 | 440 | 420 | 421 | 53,000 | 421 |
| 1991-08-23 | 453 | 453 | 439 | 439 | 97,000 | 439 |
| 1991-08-22 | 450 | 460 | 445 | 450 | 119,000 | 450 |
| 1991-08-21 | 435 | 445 | 431 | 439 | 30,000 | 439 |
| 1991-08-20 | 426 | 431 | 420 | 430 | 68,000 | 430 |
| 1991-08-19 | 453 | 464 | 430 | 430 | 157,000 | 430 |
| 1991-08-16 | 470 | 470 | 451 | 451 | 73,000 | 451 |
| 1991-08-15 | 482 | 482 | 475 | 475 | 69,000 | 475 |
| 1991-08-14 | 480 | 481 | 480 | 480 | 57,000 | 480 |
| 1991-08-13 | 480 | 489 | 477 | 489 | 35,000 | 489 |
| 1991-08-12 | 495 | 495 | 465 | 477 | 63,000 | 477 |
| 1991-08-09 | 504 | 504 | 500 | 500 | 25,000 | 500 |
| 1991-08-08 | 511 | 513 | 500 | 503 | 47,000 | 503 |
| 1991-08-07 | 501 | 515 | 501 | 505 | 5,000 | 505 |
| 1991-08-06 | 502 | 512 | 500 | 500 | 23,000 | 500 |
| 1991-08-05 | 517 | 528 | 502 | 502 | 25,000 | 502 |
| 1991-08-02 | 520 | 529 | 515 | 527 | 24,000 | 527 |
| 1991-08-01 | 522 | 522 | 521 | 522 | 5,000 | 522 |
| 1991-07-31 | 511 | 520 | 511 | 520 | 31,000 | 520 |
| 1991-07-30 | 505 | 513 | 503 | 509 | 38,000 | 509 |
| 1991-07-29 | 505 | 515 | 505 | 515 | 20,000 | 515 |
| 1991-07-26 | 502 | 515 | 502 | 515 | 26,000 | 515 |
| 1991-07-25 | 525 | 525 | 503 | 510 | 30,000 | 510 |
| 1991-07-24 | 526 | 526 | 521 | 525 | 104,000 | 525 |
| 1991-07-23 | 536 | 536 | 521 | 525 | 39,000 | 525 |
| 1991-07-22 | 535 | 536 | 535 | 536 | 14,000 | 536 |
| 1991-07-19 | 540 | 540 | 529 | 539 | 9,000 | 539 |
| 1991-07-18 | 543 | 543 | 528 | 528 | 14,000 | 528 |
| 1991-07-17 | 535 | 544 | 528 | 544 | 15,000 | 544 |
| 1991-07-16 | 549 | 549 | 528 | 528 | 30,000 | 528 |
| 1991-07-15 | 516 | 530 | 516 | 530 | 27,000 | 530 |
| 1991-07-12 | 501 | 515 | 501 | 506 | 30,000 | 506 |
| 1991-07-11 | 520 | 520 | 510 | 515 | 16,000 | 515 |
| 1991-07-10 | 491 | 518 | 490 | 510 | 72,000 | 510 |
| 1991-07-09 | 500 | 510 | 490 | 490 | 56,000 | 490 |
| 1991-07-08 | 521 | 521 | 490 | 490 | 41,000 | 490 |
| 1991-07-05 | 541 | 541 | 511 | 511 | 48,000 | 511 |
| 1991-07-04 | 529 | 529 | 510 | 511 | 63,000 | 511 |
| 1991-07-03 | 550 | 550 | 530 | 530 | 24,000 | 530 |
| 1991-07-02 | 543 | 550 | 540 | 540 | 15,000 | 540 |
| 1991-07-01 | 540 | 545 | 530 | 533 | 96,000 | 533 |
| 1991-06-28 | 542 | 542 | 530 | 530 | 38,000 | 530 |
| 1991-06-27 | 560 | 560 | 530 | 532 | 35,000 | 532 |
| 1991-06-26 | 550 | 565 | 545 | 565 | 35,000 | 565 |
| 1991-06-25 | 525 | 530 | 521 | 530 | 49,000 | 530 |
| 1991-06-24 | 570 | 570 | 515 | 515 | 31,000 | 515 |
| 1991-06-21 | 560 | 566 | 555 | 560 | 23,000 | 560 |
| 1991-06-20 | 540 | 540 | 530 | 535 | 32,000 | 535 |
| 1991-06-19 | 540 | 540 | 520 | 520 | 58,000 | 520 |
| 1991-06-18 | 570 | 570 | 540 | 540 | 23,000 | 540 |
| 1991-06-17 | 575 | 575 | 565 | 566 | 36,000 | 566 |
| 1991-06-14 | 540 | 569 | 540 | 565 | 107,000 | 565 |
| 1991-06-13 | 552 | 559 | 552 | 552 | 19,000 | 552 |
| 1991-06-12 | 560 | 567 | 550 | 550 | 44,000 | 550 |
| 1991-06-11 | 561 | 570 | 560 | 560 | 52,000 | 560 |
| 1991-06-10 | 580 | 580 | 543 | 543 | 23,000 | 543 |
| 1991-06-07 | 580 | 580 | 570 | 580 | 11,000 | 580 |
| 1991-06-06 | 585 | 590 | 580 | 580 | 14,000 | 580 |
| 1991-06-05 | 585 | 586 | 585 | 585 | 22,000 | 585 |
| 1991-06-04 | 600 | 600 | 586 | 586 | 20,000 | 586 |
| 1991-06-03 | 600 | 600 | 595 | 595 | 30,000 | 595 |
| 1991-05-31 | 580 | 590 | 578 | 590 | 45,000 | 590 |
| 1991-05-30 | 580 | 590 | 577 | 578 | 28,000 | 578 |
| 1991-05-29 | 580 | 595 | 578 | 583 | 41,000 | 583 |
| 1991-05-28 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1991-05-27 | 578 | 580 | 577 | 580 | 17,000 | 580 |
| 1991-05-24 | 576 | 581 | 576 | 580 | 12,000 | 580 |
| 1991-05-23 | 576 | 580 | 576 | 580 | 5,000 | 580 |
| 1991-05-22 | 575 | 575 | 575 | 575 | 26,000 | 575 |
| 1991-05-21 | 570 | 576 | 570 | 570 | 17,000 | 570 |
| 1991-05-20 | 590 | 590 | 575 | 576 | 43,000 | 576 |
| 1991-05-17 | 582 | 590 | 581 | 590 | 10,000 | 590 |
| 1991-05-16 | 592 | 592 | 578 | 580 | 53,000 | 580 |
| 1991-05-15 | 591 | 592 | 585 | 592 | 35,000 | 592 |
| 1991-05-14 | 589 | 599 | 589 | 589 | 22,000 | 589 |
| 1991-05-13 | 600 | 605 | 595 | 599 | 67,000 | 599 |
| 1991-05-10 | 580 | 590 | 580 | 580 | 50,000 | 580 |
| 1991-05-09 | 590 | 590 | 580 | 585 | 52,000 | 585 |
| 1991-05-08 | 600 | 600 | 590 | 590 | 32,000 | 590 |
| 1991-05-07 | 610 | 610 | 600 | 600 | 43,000 | 600 |
| 1991-05-02 | 591 | 606 | 591 | 606 | 82,000 | 606 |
| 1991-05-01 | 577 | 604 | 577 | 580 | 115,000 | 580 |
| 1991-04-30 | 590 | 596 | 570 | 570 | 175,000 | 570 |
| 1991-04-26 | 602 | 610 | 600 | 600 | 68,000 | 600 |
| 1991-04-25 | 624 | 624 | 602 | 602 | 34,000 | 602 |
| 1991-04-24 | 626 | 626 | 615 | 620 | 43,000 | 620 |
| 1991-04-23 | 621 | 621 | 610 | 616 | 29,000 | 616 |
| 1991-04-22 | 635 | 640 | 621 | 621 | 43,000 | 621 |
| 1991-04-19 | 661 | 661 | 641 | 641 | 41,000 | 641 |
| 1991-04-18 | 650 | 665 | 650 | 651 | 52,000 | 651 |
| 1991-04-17 | 665 | 665 | 642 | 642 | 59,000 | 642 |
| 1991-04-16 | 640 | 670 | 631 | 667 | 59,000 | 667 |
| 1991-04-15 | 659 | 659 | 641 | 641 | 29,000 | 641 |
| 1991-04-12 | 651 | 659 | 642 | 642 | 59,000 | 642 |
| 1991-04-11 | 660 | 660 | 640 | 646 | 37,000 | 646 |
| 1991-04-10 | 665 | 665 | 660 | 660 | 35,000 | 660 |
| 1991-04-09 | 669 | 669 | 654 | 665 | 16,000 | 665 |
| 1991-04-08 | 661 | 670 | 660 | 670 | 32,000 | 670 |
| 1991-04-05 | 646 | 650 | 645 | 650 | 133,000 | 650 |
| 1991-04-04 | 647 | 647 | 640 | 640 | 36,000 | 640 |
| 1991-04-03 | 631 | 636 | 631 | 636 | 20,000 | 636 |
| 1991-04-02 | 625 | 635 | 625 | 630 | 26,000 | 630 |
| 1991-04-01 | 621 | 629 | 621 | 625 | 19,000 | 625 |
| 1991-03-29 | 650 | 650 | 641 | 641 | 20,000 | 641 |
| 1991-03-28 | 613 | 620 | 613 | 620 | 64,000 | 620 |
| 1991-03-27 | 649 | 649 | 620 | 620 | 37,000 | 620 |
| 1991-03-26 | 648 | 653 | 628 | 629 | 42,000 | 629 |
| 1991-03-25 | 641 | 641 | 623 | 640 | 77,000 | 640 |
| 1991-03-22 | 660 | 660 | 641 | 641 | 61,000 | 641 |
| 1991-03-20 | 672 | 680 | 660 | 660 | 47,000 | 660 |
| 1991-03-19 | 678 | 695 | 676 | 679 | 52,000 | 679 |
| 1991-03-18 | 701 | 701 | 690 | 698 | 205,000 | 698 |
| 1991-03-15 | 685 | 705 | 685 | 700 | 135,000 | 700 |
| 1991-03-14 | 670 | 690 | 670 | 690 | 91,000 | 690 |
| 1991-03-13 | 667 | 667 | 656 | 660 | 34,000 | 660 |
| 1991-03-12 | 670 | 680 | 655 | 655 | 30,000 | 655 |
| 1991-03-11 | 661 | 671 | 660 | 660 | 74,000 | 660 |
| 1991-03-08 | 655 | 675 | 655 | 661 | 138,000 | 661 |
| 1991-03-07 | 681 | 681 | 655 | 655 | 51,000 | 655 |
| 1991-03-06 | 672 | 685 | 651 | 681 | 91,000 | 681 |
| 1991-03-05 | 686 | 696 | 671 | 672 | 65,000 | 672 |
| 1991-03-04 | 690 | 709 | 690 | 696 | 22,000 | 696 |
| 1991-03-01 | 703 | 710 | 690 | 710 | 63,000 | 710 |
| 1991-02-28 | 715 | 731 | 710 | 710 | 158,000 | 710 |
| 1991-02-27 | 720 | 722 | 705 | 705 | 46,000 | 705 |
| 1991-02-26 | 729 | 760 | 720 | 722 | 390,000 | 722 |
| 1991-02-25 | 675 | 720 | 668 | 720 | 147,000 | 720 |
| 1991-02-22 | 690 | 700 | 682 | 682 | 86,000 | 682 |
| 1991-02-21 | 691 | 703 | 690 | 690 | 79,000 | 690 |
| 1991-02-20 | 690 | 720 | 690 | 710 | 235,000 | 710 |
| 1991-02-19 | 725 | 726 | 690 | 690 | 405,000 | 690 |
| 1991-02-18 | 720 | 730 | 715 | 715 | 272,000 | 715 |
| 1991-02-15 | 666 | 720 | 663 | 691 | 849,000 | 691 |
| 1991-02-14 | 565 | 655 | 560 | 655 | 317,000 | 655 |
| 1991-02-13 | 560 | 580 | 555 | 555 | 48,000 | 555 |
| 1991-02-12 | 540 | 560 | 535 | 560 | 119,000 | 560 |
| 1991-02-08 | 498 | 531 | 495 | 530 | 98,000 | 530 |
| 1991-02-07 | 500 | 500 | 491 | 493 | 43,000 | 493 |
| 1991-02-06 | 485 | 498 | 483 | 495 | 70,000 | 495 |
| 1991-02-05 | 485 | 485 | 475 | 480 | 26,000 | 480 |
| 1991-02-04 | 470 | 475 | 470 | 473 | 29,000 | 473 |
| 1991-02-01 | 474 | 474 | 465 | 465 | 11,000 | 465 |
| 1991-01-31 | 475 | 479 | 470 | 470 | 20,000 | 470 |
| 1991-01-30 | 484 | 484 | 479 | 479 | 9,000 | 479 |
| 1991-01-29 | 480 | 485 | 479 | 485 | 35,000 | 485 |
| 1991-01-28 | 490 | 495 | 480 | 480 | 24,000 | 480 |
| 1991-01-25 | 486 | 495 | 486 | 490 | 28,000 | 490 |
| 1991-01-24 | 480 | 484 | 480 | 481 | 21,000 | 481 |
| 1991-01-23 | 480 | 480 | 475 | 480 | 23,000 | 480 |
| 1991-01-22 | 485 | 485 | 480 | 481 | 15,000 | 481 |
| 1991-01-21 | 502 | 502 | 485 | 485 | 19,000 | 485 |
| 1991-01-18 | 512 | 512 | 492 | 502 | 48,000 | 502 |
| 1991-01-17 | 481 | 502 | 481 | 502 | 29,000 | 502 |
| 1991-01-16 | 501 | 501 | 485 | 485 | 40,000 | 485 |
| 1991-01-14 | 500 | 505 | 500 | 505 | 17,000 | 505 |
| 1991-01-11 | 487 | 500 | 485 | 500 | 44,000 | 500 |
| 1991-01-10 | 495 | 496 | 480 | 480 | 31,000 | 480 |
| 1991-01-09 | 490 | 500 | 490 | 495 | 55,000 | 495 |
| 1991-01-08 | 495 | 495 | 490 | 490 | 43,000 | 490 |
| 1991-01-07 | 511 | 514 | 505 | 505 | 11,000 | 505 |
| 1991-01-04 | 492 | 492 | 492 | 492 | 28,000 | 492 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
