7244 市光工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	347	353	346	348	219,000	348
1992-12-29	365	365	354	357	92,000	357
1992-12-28	363	364	360	360	61,000	360
1992-12-25	368	369	364	366	35,000	366
1992-12-24	371	371	363	363	65,000	363
1992-12-22	368	372	367	367	67,000	367
1992-12-21	375	378	372	378	83,000	378
1992-12-18	370	375	360	370	77,000	370
1992-12-17	370	370	360	370	39,000	370
1992-12-16	382	382	370	370	85,000	370
1992-12-15	382	382	375	381	43,000	381
1992-12-14	387	389	381	384	63,000	384
1992-12-11	388	394	380	389	296,000	389
1992-12-10	370	385	370	384	205,000	384
1992-12-09	364	370	360	370	72,000	370
1992-12-08	350	356	348	356	54,000	356
1992-12-07	356	356	352	353	39,000	353
1992-12-04	351	356	351	351	60,000	351
1992-12-03	355	358	353	356	40,000	356
1992-12-02	366	366	352	355	41,000	355
1992-12-01	370	380	364	365	168,000	365
1992-11-30	364	370	364	370	117,000	370
1992-11-27	353	364	350	361	121,000	361
1992-11-26	340	362	338	355	119,000	355
1992-11-25	336	345	336	340	32,000	340
1992-11-24	330	340	330	336	27,000	336
1992-11-20	332	334	325	327	52,000	327
1992-11-19	340	340	332	332	51,000	332
1992-11-18	343	346	338	340	49,000	340
1992-11-17	330	350	330	350	59,000	350
1992-11-16	325	325	320	320	41,000	320
1992-11-13	331	331	325	325	48,000	325
1992-11-12	326	328	323	323	69,000	323
1992-11-11	335	338	330	330	17,000	330
1992-11-10	341	341	330	332	29,000	332
1992-11-09	355	355	354	354	7,000	354
1992-11-06	364	364	355	355	13,000	355
1992-11-05	350	370	350	370	31,000	370
1992-11-04	343	350	343	350	8,000	350
1992-11-02	341	345	341	343	16,000	343
1992-10-30	350	350	350	350	9,000	350
1992-10-29	367	370	361	370	26,000	370
1992-10-28	355	367	355	362	34,000	362
1992-10-27	354	354	354	354	21,000	354
1992-10-26	353	354	351	354	40,000	354
1992-10-23	351	355	348	348	40,000	348
1992-10-22	359	359	351	351	31,000	351
1992-10-21	365	365	359	359	56,000	359
1992-10-20	357	363	357	363	21,000	363
1992-10-19	362	363	357	357	66,000	357
1992-10-16	356	362	355	362	5,000	362
1992-10-15	360	360	351	351	24,000	351
1992-10-14	373	383	370	370	28,000	370
1992-10-13	379	390	378	378	83,000	378
1992-10-12	378	405	370	375	238,000	375
1992-10-09	369	381	367	379	180,000	379
1992-10-08	351	369	351	369	89,000	369
1992-10-07	350	350	341	341	8,000	341
1992-10-06	331	331	326	326	18,000	326
1992-10-05	330	330	320	330	46,000	330
1992-10-02	335	335	325	330	20,000	330
1992-10-01	330	331	330	330	28,000	330
1992-09-30	335	340	330	330	28,000	330
1992-09-29	340	340	336	340	46,000	340
1992-09-28	350	350	340	340	28,000	340
1992-09-25	341	349	340	340	49,000	340
1992-09-24	348	350	345	345	37,000	345
1992-09-22	355	356	341	341	39,000	341
1992-09-21	350	353	345	350	30,000	350
1992-09-18	358	358	350	350	17,000	350
1992-09-17	360	360	352	353	17,000	353
1992-09-16	361	361	360	360	9,000	360
1992-09-14	360	369	360	360	22,000	360
1992-09-11	368	369	355	360	63,000	360
1992-09-10	351	368	351	368	62,000	368
1992-09-09	356	356	350	351	24,000	351
1992-09-08	360	360	355	356	50,000	356
1992-09-07	370	372	360	360	45,000	360
1992-09-04	365	366	356	365	83,000	365
1992-09-03	355	360	342	360	70,000	360
1992-09-02	360	360	352	355	77,000	355
1992-09-01	389	389	363	363	48,000	363
1992-08-31	395	400	390	399	50,000	399
1992-08-28	364	391	364	380	138,000	380
1992-08-27	355	359	352	359	54,000	359
1992-08-26	340	352	330	330	64,000	330
1992-08-25	349	349	335	340	70,000	340
1992-08-24	350	353	335	350	95,000	350
1992-08-21	321	350	321	350	74,000	350
1992-08-20	301	325	301	320	41,000	320
1992-08-19	295	302	295	301	26,000	301
1992-08-18	312	312	295	295	23,000	295
1992-08-17	307	314	307	307	30,000	307
1992-08-14	286	295	286	292	28,000	292
1992-08-13	278	280	276	280	63,000	280
1992-08-12	299	299	278	278	54,000	278
1992-08-11	308	311	300	300	42,000	300
1992-08-10	315	320	302	302	44,000	302
1992-08-07	339	339	310	325	33,000	325
1992-08-06	350	350	334	334	44,000	334
1992-08-05	340	353	340	345	41,000	345
1992-08-04	341	343	335	335	11,000	335
1992-08-03	353	354	349	350	79,000	350
1992-07-31	325	355	325	350	97,000	350
1992-07-30	310	325	310	325	39,000	325
1992-07-29	341	341	301	302	85,000	302
1992-07-28	356	356	340	340	48,000	340
1992-07-27	361	369	350	351	91,000	351
1992-07-24	378	378	360	361	65,000	361
1992-07-23	355	373	347	373	110,000	373
1992-07-22	391	391	360	360	82,000	360
1992-07-21	382	405	381	390	131,000	390
1992-07-20	408	408	383	383	77,000	383
1992-07-17	435	437	428	428	101,000	428
1992-07-16	445	450	434	435	92,000	435
1992-07-15	435	455	433	455	121,000	455
1992-07-14	453	453	427	438	176,000	438
1992-07-13	460	465	451	453	152,000	453
1992-07-10	490	490	465	465	259,000	465
1992-07-09	467	488	461	481	245,000	481
1992-07-08	456	470	454	463	128,000	463
1992-07-07	469	475	461	461	251,000	461
1992-07-06	466	490	464	464	236,000	464
1992-07-03	485	510	466	466	943,000	466
1992-07-02	474	521	464	490	3,187,000	490
1992-07-01	399	469	396	469	1,263,000	469
1992-06-30	373	399	373	390	331,000	390
1992-06-29	371	373	366	373	35,000	373
1992-06-26	369	373	362	373	50,000	373
1992-06-25	360	360	346	354	32,000	354
1992-06-24	373	376	360	360	66,000	360
1992-06-23	357	380	346	373	76,000	373
1992-06-22	359	359	359	359	3,000	359
1992-06-19	360	367	360	367	19,000	367
1992-06-18	376	382	362	362	25,000	362
1992-06-17	399	399	371	371	148,000	371
1992-06-16	376	405	376	400	113,000	400
1992-06-15	376	385	376	378	25,000	378
1992-06-12	380	381	370	376	31,000	376
1992-06-11	383	385	383	383	12,000	383
1992-06-10	379	385	378	385	15,000	385
1992-06-09	374	380	365	380	16,000	380
1992-06-08	372	376	372	376	23,000	376
1992-06-05	380	383	372	372	24,000	372
1992-06-04	382	393	376	376	29,000	376
1992-06-03	382	382	377	381	25,000	381
1992-06-02	372	380	372	380	16,000	380
1992-06-01	389	389	380	382	8,000	382
1992-05-29	381	390	381	382	41,000	382
1992-05-28	380	385	376	377	13,000	377
1992-05-27	393	393	381	381	7,000	381
1992-05-26	388	395	388	395	29,000	395
1992-05-25	386	395	383	390	68,000	390
1992-05-22	385	395	385	395	62,000	395
1992-05-21	387	388	385	387	35,000	387
1992-05-20	385	385	385	385	43,000	385
1992-05-19	380	380	376	380	16,000	380
1992-05-18	376	377	376	376	39,000	376
1992-05-15	395	395	380	380	113,000	380
1992-05-14	384	395	384	390	112,000	390
1992-05-13	380	390	380	384	116,000	384
1992-05-12	389	393	384	384	70,000	384
1992-05-11	373	390	370	386	103,000	386
1992-05-08	366	368	363	363	108,000	363
1992-05-07	353	365	350	363	140,000	363
1992-05-06	339	359	339	348	79,000	348
1992-05-01	325	339	325	339	93,000	339
1992-04-30	335	340	320	320	170,000	320
1992-04-28	325	345	325	340	103,000	340
1992-04-27	326	326	322	325	23,000	325
1992-04-24	331	331	321	321	28,000	321
1992-04-23	330	330	321	321	11,000	321
1992-04-22	330	335	320	320	48,000	320
1992-04-21	330	335	330	330	13,000	330
1992-04-20	339	340	330	330	28,000	330
1992-04-17	348	348	340	340	67,000	340
1992-04-16	328	345	321	334	40,000	334
1992-04-15	321	328	321	328	20,000	328
1992-04-14	299	300	290	291	32,000	291
1992-04-13	300	310	300	300	27,000	300
1992-04-10	279	300	279	300	41,000	300
1992-04-09	275	290	271	279	37,000	279
1992-04-08	297	297	275	276	51,000	276
1992-04-07	303	304	300	300	20,000	300
1992-04-06	300	305	300	304	17,000	304
1992-04-03	301	305	300	303	75,000	303
1992-04-02	321	322	300	300	65,000	300
1992-04-01	346	347	320	320	138,000	320
1992-03-31	357	360	349	350	28,000	350
1992-03-30	358	358	357	357	10,000	357
1992-03-27	351	351	350	350	13,000	350
1992-03-26	377	377	377	377	50,000	377
1992-03-25	345	351	345	345	51,000	345
1992-03-24	356	356	355	355	22,000	355
1992-03-23	365	370	360	370	28,000	370
1992-03-19	350	365	350	360	61,000	360
1992-03-18	355	355	350	355	65,000	355
1992-03-17	348	353	348	353	37,000	353
1992-03-16	369	370	348	348	55,000	348
1992-03-13	370	375	370	370	25,000	370
1992-03-12	370	375	368	375	31,000	375
1992-03-11	372	373	368	370	33,000	370
1992-03-10	376	376	371	373	40,000	373
1992-03-09	383	384	378	378	53,000	378
1992-03-06	383	384	382	383	21,000	383
1992-03-05	382	382	381	381	23,000	381
1992-03-04	395	395	380	380	59,000	380
1992-03-03	400	400	397	397	13,000	397
1992-03-02	406	406	396	398	20,000	398
1992-02-28	400	404	400	401	21,000	401
1992-02-27	405	405	396	396	38,000	396
1992-02-26	401	401	400	400	8,000	400
1992-02-25	404	404	395	395	43,000	395
1992-02-24	406	406	404	404	38,000	404
1992-02-21	410	411	410	411	8,000	411
1992-02-20	415	415	405	405	32,000	405
1992-02-19	415	415	410	410	12,000	410
1992-02-18	428	428	420	420	8,000	420
1992-02-17	420	424	420	423	25,000	423
1992-02-14	439	439	424	424	19,000	424
1992-02-13	439	440	438	440	28,000	440
1992-02-10	443	443	443	443	4,000	443
1992-02-07	444	444	443	443	23,000	443
1992-02-06	430	439	422	439	17,000	439
1992-02-05	430	430	425	425	39,000	425
1992-02-04	429	429	425	425	6,000	425
1992-02-03	430	431	425	426	24,000	426
1992-01-31	414	430	414	425	51,000	425
1992-01-30	406	414	406	409	13,000	409
1992-01-29	406	410	401	405	21,000	405
1992-01-28	402	406	401	401	22,000	401
1992-01-27	402	402	401	401	15,000	401
1992-01-24	414	414	401	401	13,000	401
1992-01-23	415	415	406	414	16,000	414
1992-01-22	396	405	396	400	28,000	400
1992-01-21	396	405	390	405	55,000	405
1992-01-20	405	405	390	395	42,000	395
1992-01-17	411	411	404	405	10,000	405
1992-01-16	420	424	420	421	25,000	421
1992-01-14	419	424	419	420	20,000	420
1992-01-13	430	435	418	424	26,000	424
1992-01-10	447	447	435	435	33,000	435
1992-01-09	447	450	447	450	64,000	450
1992-01-08	450	450	445	445	42,000	445
1992-01-07	445	450	445	450	25,000	450
1992-01-06	444	447	444	447	10,000	447

分割・併合履歴： [1985-09-26]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31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