7244 市光工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 384 | 385 | 380 | 380 | 63,000 | 380 |
| 1993-12-29 | 385 | 390 | 380 | 380 | 101,000 | 380 |
| 1993-12-28 | 370 | 382 | 366 | 382 | 117,000 | 382 |
| 1993-12-27 | 370 | 370 | 361 | 370 | 71,000 | 370 |
| 1993-12-24 | 382 | 382 | 370 | 370 | 13,000 | 370 |
| 1993-12-22 | 366 | 382 | 365 | 382 | 97,000 | 382 |
| 1993-12-21 | 383 | 385 | 370 | 370 | 56,000 | 370 |
| 1993-12-20 | 389 | 389 | 374 | 389 | 56,000 | 389 |
| 1993-12-17 | 383 | 390 | 383 | 385 | 56,000 | 385 |
| 1993-12-16 | 385 | 390 | 380 | 380 | 29,000 | 380 |
| 1993-12-15 | 375 | 375 | 370 | 371 | 40,000 | 371 |
| 1993-12-14 | 377 | 377 | 371 | 377 | 24,000 | 377 |
| 1993-12-13 | 377 | 378 | 371 | 377 | 70,000 | 377 |
| 1993-12-10 | 366 | 384 | 366 | 372 | 74,000 | 372 |
| 1993-12-09 | 367 | 379 | 367 | 376 | 136,000 | 376 |
| 1993-12-08 | 356 | 359 | 352 | 359 | 102,000 | 359 |
| 1993-12-07 | 350 | 370 | 350 | 360 | 240,000 | 360 |
| 1993-12-06 | 360 | 360 | 350 | 350 | 84,000 | 350 |
| 1993-12-03 | 360 | 361 | 351 | 351 | 143,000 | 351 |
| 1993-12-02 | 365 | 385 | 360 | 368 | 132,000 | 368 |
| 1993-12-01 | 345 | 361 | 345 | 360 | 148,000 | 360 |
| 1993-11-30 | 331 | 341 | 331 | 340 | 55,000 | 340 |
| 1993-11-29 | 346 | 346 | 330 | 340 | 81,000 | 340 |
| 1993-11-26 | 385 | 385 | 361 | 361 | 157,000 | 361 |
| 1993-11-25 | 345 | 385 | 340 | 385 | 139,000 | 385 |
| 1993-11-24 | 365 | 365 | 350 | 350 | 64,000 | 350 |
| 1993-11-22 | 389 | 389 | 361 | 365 | 51,000 | 365 |
| 1993-11-19 | 388 | 388 | 382 | 385 | 10,000 | 385 |
| 1993-11-18 | 408 | 410 | 391 | 391 | 103,000 | 391 |
| 1993-11-17 | 395 | 403 | 389 | 403 | 47,000 | 403 |
| 1993-11-16 | 382 | 390 | 380 | 388 | 96,000 | 388 |
| 1993-11-15 | 398 | 398 | 381 | 381 | 101,000 | 381 |
| 1993-11-12 | 390 | 394 | 390 | 393 | 33,000 | 393 |
| 1993-11-11 | 380 | 390 | 374 | 374 | 23,000 | 374 |
| 1993-11-10 | 395 | 395 | 380 | 380 | 79,000 | 380 |
| 1993-11-09 | 405 | 405 | 400 | 400 | 193,000 | 400 |
| 1993-11-08 | 400 | 400 | 398 | 400 | 63,000 | 400 |
| 1993-11-05 | 406 | 406 | 400 | 400 | 81,000 | 400 |
| 1993-11-04 | 410 | 410 | 406 | 406 | 146,000 | 406 |
| 1993-11-02 | 403 | 413 | 403 | 410 | 89,000 | 410 |
| 1993-11-01 | 408 | 408 | 403 | 403 | 22,000 | 403 |
| 1993-10-29 | 408 | 412 | 408 | 408 | 53,000 | 408 |
| 1993-10-28 | 406 | 414 | 406 | 412 | 192,000 | 412 |
| 1993-10-27 | 410 | 410 | 403 | 406 | 109,000 | 406 |
| 1993-10-26 | 426 | 426 | 400 | 410 | 72,000 | 410 |
| 1993-10-25 | 427 | 430 | 423 | 423 | 106,000 | 423 |
| 1993-10-22 | 436 | 442 | 434 | 435 | 119,000 | 435 |
| 1993-10-21 | 440 | 441 | 435 | 435 | 68,000 | 435 |
| 1993-10-20 | 457 | 457 | 448 | 452 | 53,000 | 452 |
| 1993-10-19 | 465 | 465 | 461 | 461 | 52,000 | 461 |
| 1993-10-18 | 480 | 480 | 465 | 465 | 32,000 | 465 |
| 1993-10-15 | 465 | 484 | 465 | 484 | 145,000 | 484 |
| 1993-10-14 | 464 | 465 | 462 | 465 | 40,000 | 465 |
| 1993-10-13 | 462 | 467 | 462 | 467 | 42,000 | 467 |
| 1993-10-12 | 462 | 465 | 460 | 460 | 57,000 | 460 |
| 1993-10-08 | 479 | 479 | 475 | 475 | 11,000 | 475 |
| 1993-10-07 | 494 | 499 | 490 | 499 | 70,000 | 499 |
| 1993-10-06 | 489 | 494 | 485 | 494 | 44,000 | 494 |
| 1993-10-05 | 483 | 490 | 477 | 489 | 65,000 | 489 |
| 1993-10-04 | 472 | 480 | 472 | 479 | 13,000 | 479 |
| 1993-10-01 | 452 | 470 | 452 | 467 | 22,000 | 467 |
| 1993-09-30 | 455 | 457 | 445 | 450 | 57,000 | 450 |
| 1993-09-29 | 461 | 467 | 456 | 467 | 49,000 | 467 |
| 1993-09-28 | 463 | 463 | 455 | 455 | 26,000 | 455 |
| 1993-09-27 | 462 | 470 | 446 | 453 | 50,000 | 453 |
| 1993-09-24 | 470 | 470 | 465 | 470 | 34,000 | 470 |
| 1993-09-22 | 484 | 484 | 475 | 475 | 27,000 | 475 |
| 1993-09-21 | 485 | 486 | 484 | 484 | 42,000 | 484 |
| 1993-09-20 | 498 | 498 | 486 | 486 | 26,000 | 486 |
| 1993-09-17 | 499 | 499 | 475 | 486 | 63,000 | 486 |
| 1993-09-16 | 492 | 492 | 492 | 492 | 11,000 | 492 |
| 1993-09-14 | 500 | 500 | 491 | 491 | 47,000 | 491 |
| 1993-09-13 | 495 | 499 | 494 | 499 | 44,000 | 499 |
| 1993-09-10 | 499 | 500 | 498 | 499 | 26,000 | 499 |
| 1993-09-09 | 511 | 511 | 500 | 500 | 35,000 | 500 |
| 1993-09-08 | 497 | 500 | 496 | 496 | 12,000 | 496 |
| 1993-09-07 | 515 | 515 | 510 | 510 | 24,000 | 510 |
| 1993-09-06 | 510 | 512 | 504 | 505 | 13,000 | 505 |
| 1993-09-03 | 519 | 520 | 508 | 509 | 57,000 | 509 |
| 1993-09-02 | 519 | 519 | 514 | 514 | 14,000 | 514 |
| 1993-09-01 | 500 | 515 | 500 | 515 | 33,000 | 515 |
| 1993-08-31 | 510 | 511 | 499 | 511 | 63,000 | 511 |
| 1993-08-30 | 510 | 510 | 500 | 508 | 33,000 | 508 |
| 1993-08-27 | 520 | 520 | 505 | 511 | 73,000 | 511 |
| 1993-08-26 | 510 | 520 | 505 | 520 | 57,000 | 520 |
| 1993-08-25 | 491 | 510 | 487 | 510 | 125,000 | 510 |
| 1993-08-24 | 498 | 498 | 486 | 491 | 37,000 | 491 |
| 1993-08-23 | 495 | 498 | 490 | 498 | 24,000 | 498 |
| 1993-08-20 | 505 | 505 | 495 | 495 | 32,000 | 495 |
| 1993-08-19 | 505 | 505 | 495 | 500 | 37,000 | 500 |
| 1993-08-18 | 505 | 508 | 500 | 505 | 45,000 | 505 |
| 1993-08-17 | 504 | 512 | 503 | 505 | 120,000 | 505 |
| 1993-08-16 | 515 | 515 | 508 | 513 | 32,000 | 513 |
| 1993-08-13 | 508 | 514 | 506 | 513 | 312,000 | 513 |
| 1993-08-12 | 526 | 532 | 509 | 511 | 254,000 | 511 |
| 1993-08-11 | 520 | 527 | 515 | 523 | 118,000 | 523 |
| 1993-08-10 | 510 | 511 | 497 | 500 | 108,000 | 500 |
| 1993-08-09 | 515 | 530 | 509 | 515 | 149,000 | 515 |
| 1993-08-06 | 511 | 515 | 509 | 510 | 156,000 | 510 |
| 1993-08-05 | 510 | 512 | 506 | 506 | 50,000 | 506 |
| 1993-08-04 | 507 | 512 | 502 | 512 | 66,000 | 512 |
| 1993-08-03 | 513 | 516 | 512 | 512 | 99,000 | 512 |
| 1993-08-02 | 520 | 527 | 512 | 512 | 51,000 | 512 |
| 1993-07-30 | 527 | 527 | 520 | 527 | 96,000 | 527 |
| 1993-07-29 | 524 | 530 | 510 | 520 | 134,000 | 520 |
| 1993-07-28 | 485 | 506 | 485 | 505 | 72,000 | 505 |
| 1993-07-27 | 500 | 500 | 483 | 483 | 28,000 | 483 |
| 1993-07-26 | 500 | 506 | 490 | 490 | 23,000 | 490 |
| 1993-07-23 | 509 | 509 | 491 | 500 | 25,000 | 500 |
| 1993-07-22 | 507 | 512 | 507 | 510 | 27,000 | 510 |
| 1993-07-21 | 513 | 519 | 502 | 508 | 73,000 | 508 |
| 1993-07-20 | 524 | 524 | 503 | 503 | 52,000 | 503 |
| 1993-07-19 | 523 | 528 | 513 | 520 | 84,000 | 520 |
| 1993-07-16 | 520 | 529 | 520 | 525 | 150,000 | 525 |
| 1993-07-15 | 511 | 534 | 511 | 520 | 308,000 | 520 |
| 1993-07-14 | 492 | 510 | 491 | 506 | 256,000 | 506 |
| 1993-07-13 | 480 | 485 | 480 | 481 | 63,000 | 481 |
| 1993-07-12 | 485 | 490 | 480 | 480 | 16,000 | 480 |
| 1993-07-09 | 482 | 489 | 472 | 485 | 59,000 | 485 |
| 1993-07-08 | 472 | 477 | 472 | 472 | 32,000 | 472 |
| 1993-07-07 | 481 | 484 | 472 | 472 | 68,000 | 472 |
| 1993-07-06 | 481 | 487 | 481 | 485 | 20,000 | 485 |
| 1993-07-05 | 485 | 490 | 483 | 485 | 23,000 | 485 |
| 1993-07-02 | 490 | 494 | 480 | 480 | 42,000 | 480 |
| 1993-07-01 | 490 | 492 | 485 | 490 | 27,000 | 490 |
| 1993-06-30 | 481 | 490 | 481 | 490 | 60,000 | 490 |
| 1993-06-29 | 480 | 487 | 480 | 480 | 77,000 | 480 |
| 1993-06-28 | 473 | 485 | 471 | 472 | 65,000 | 472 |
| 1993-06-25 | 478 | 485 | 471 | 472 | 53,000 | 472 |
| 1993-06-24 | 475 | 488 | 475 | 485 | 57,000 | 485 |
| 1993-06-23 | 470 | 480 | 470 | 480 | 60,000 | 480 |
| 1993-06-22 | 451 | 471 | 451 | 470 | 99,000 | 470 |
| 1993-06-21 | 494 | 494 | 460 | 460 | 199,000 | 460 |
| 1993-06-18 | 491 | 491 | 485 | 490 | 57,000 | 490 |
| 1993-06-17 | 495 | 500 | 490 | 491 | 46,000 | 491 |
| 1993-06-16 | 507 | 508 | 481 | 495 | 181,000 | 495 |
| 1993-06-15 | 521 | 524 | 498 | 502 | 172,000 | 502 |
| 1993-06-14 | 540 | 540 | 520 | 530 | 40,000 | 530 |
| 1993-06-11 | 534 | 540 | 525 | 540 | 154,000 | 540 |
| 1993-06-10 | 531 | 546 | 530 | 535 | 111,000 | 535 |
| 1993-06-08 | 542 | 546 | 526 | 540 | 128,000 | 540 |
| 1993-06-07 | 554 | 555 | 542 | 548 | 148,000 | 548 |
| 1993-06-04 | 569 | 570 | 556 | 556 | 483,000 | 556 |
| 1993-06-03 | 545 | 574 | 536 | 561 | 964,000 | 561 |
| 1993-06-02 | 518 | 545 | 517 | 545 | 763,000 | 545 |
| 1993-06-01 | 515 | 518 | 511 | 515 | 197,000 | 515 |
| 1993-05-31 | 519 | 519 | 513 | 515 | 124,000 | 515 |
| 1993-05-28 | 518 | 524 | 507 | 519 | 314,000 | 519 |
| 1993-05-27 | 508 | 519 | 502 | 518 | 418,000 | 518 |
| 1993-05-26 | 484 | 500 | 482 | 500 | 310,000 | 500 |
| 1993-05-25 | 492 | 495 | 485 | 485 | 202,000 | 485 |
| 1993-05-24 | 490 | 498 | 487 | 487 | 395,000 | 487 |
| 1993-05-21 | 455 | 485 | 451 | 485 | 265,000 | 485 |
| 1993-05-20 | 464 | 464 | 455 | 455 | 98,000 | 455 |
| 1993-05-19 | 471 | 471 | 460 | 460 | 139,000 | 460 |
| 1993-05-18 | 470 | 470 | 465 | 470 | 93,000 | 470 |
| 1993-05-17 | 473 | 478 | 470 | 470 | 95,000 | 470 |
| 1993-05-14 | 480 | 485 | 470 | 478 | 161,000 | 478 |
| 1993-05-13 | 475 | 490 | 470 | 485 | 285,000 | 485 |
| 1993-05-12 | 470 | 480 | 460 | 480 | 222,000 | 480 |
| 1993-05-11 | 470 | 470 | 451 | 465 | 172,000 | 465 |
| 1993-05-10 | 460 | 465 | 451 | 465 | 129,000 | 465 |
| 1993-05-07 | 460 | 465 | 455 | 455 | 123,000 | 455 |
| 1993-05-06 | 465 | 465 | 450 | 451 | 92,000 | 451 |
| 1993-04-30 | 455 | 460 | 451 | 460 | 203,000 | 460 |
| 1993-04-28 | 460 | 460 | 447 | 450 | 131,000 | 450 |
| 1993-04-27 | 430 | 450 | 425 | 450 | 193,000 | 450 |
| 1993-04-26 | 430 | 430 | 423 | 423 | 43,000 | 423 |
| 1993-04-23 | 425 | 430 | 422 | 423 | 139,000 | 423 |
| 1993-04-22 | 447 | 447 | 429 | 429 | 200,000 | 429 |
| 1993-04-21 | 438 | 443 | 430 | 442 | 323,000 | 442 |
| 1993-04-20 | 436 | 442 | 436 | 438 | 135,000 | 438 |
| 1993-04-19 | 440 | 441 | 436 | 437 | 178,000 | 437 |
| 1993-04-16 | 444 | 470 | 440 | 440 | 531,000 | 440 |
| 1993-04-15 | 432 | 440 | 425 | 440 | 220,000 | 440 |
| 1993-04-14 | 429 | 430 | 421 | 423 | 314,000 | 423 |
| 1993-04-13 | 405 | 425 | 405 | 424 | 234,000 | 424 |
| 1993-04-12 | 413 | 415 | 404 | 405 | 339,000 | 405 |
| 1993-04-09 | 396 | 415 | 396 | 407 | 494,000 | 407 |
| 1993-04-08 | 392 | 397 | 392 | 396 | 145,000 | 396 |
| 1993-04-07 | 385 | 395 | 385 | 393 | 210,000 | 393 |
| 1993-04-06 | 390 | 397 | 386 | 386 | 133,000 | 386 |
| 1993-04-05 | 391 | 395 | 386 | 392 | 231,000 | 392 |
| 1993-04-02 | 380 | 393 | 380 | 386 | 163,000 | 386 |
| 1993-04-01 | 390 | 390 | 370 | 375 | 144,000 | 375 |
| 1993-03-31 | 396 | 396 | 379 | 380 | 93,000 | 380 |
| 1993-03-30 | 403 | 403 | 390 | 394 | 348,000 | 394 |
| 1993-03-29 | 382 | 400 | 380 | 398 | 529,000 | 398 |
| 1993-03-26 | 375 | 385 | 370 | 380 | 319,000 | 380 |
| 1993-03-25 | 366 | 375 | 366 | 370 | 105,000 | 370 |
| 1993-03-24 | 360 | 377 | 360 | 375 | 157,000 | 375 |
| 1993-03-23 | 359 | 365 | 355 | 365 | 105,000 | 365 |
| 1993-03-22 | 361 | 366 | 360 | 366 | 52,000 | 366 |
| 1993-03-19 | 366 | 380 | 366 | 366 | 232,000 | 366 |
| 1993-03-18 | 367 | 370 | 365 | 365 | 254,000 | 365 |
| 1993-03-17 | 363 | 367 | 359 | 364 | 199,000 | 364 |
| 1993-03-16 | 362 | 364 | 357 | 362 | 252,000 | 362 |
| 1993-03-15 | 341 | 360 | 341 | 359 | 253,000 | 359 |
| 1993-03-12 | 326 | 340 | 326 | 340 | 92,000 | 340 |
| 1993-03-11 | 330 | 333 | 326 | 330 | 30,000 | 330 |
| 1993-03-10 | 335 | 335 | 325 | 325 | 77,000 | 325 |
| 1993-03-09 | 335 | 340 | 335 | 336 | 161,000 | 336 |
| 1993-03-08 | 321 | 340 | 321 | 340 | 65,000 | 340 |
| 1993-03-05 | 321 | 323 | 320 | 321 | 27,000 | 321 |
| 1993-03-04 | 324 | 326 | 320 | 324 | 64,000 | 324 |
| 1993-03-03 | 330 | 330 | 326 | 326 | 19,000 | 326 |
| 1993-03-02 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 1993-03-01 | 330 | 330 | 325 | 325 | 77,000 | 325 |
| 1993-02-26 | 330 | 330 | 325 | 325 | 109,000 | 325 |
| 1993-02-25 | 332 | 334 | 331 | 332 | 40,000 | 332 |
| 1993-02-24 | 339 | 339 | 331 | 335 | 61,000 | 335 |
| 1993-02-23 | 340 | 340 | 335 | 337 | 51,000 | 337 |
| 1993-02-22 | 343 | 343 | 331 | 331 | 169,000 | 331 |
| 1993-02-19 | 345 | 345 | 340 | 345 | 67,000 | 345 |
| 1993-02-18 | 340 | 350 | 340 | 349 | 50,000 | 349 |
| 1993-02-17 | 349 | 349 | 340 | 340 | 41,000 | 340 |
| 1993-02-16 | 345 | 349 | 343 | 344 | 36,000 | 344 |
| 1993-02-15 | 348 | 348 | 338 | 345 | 47,000 | 345 |
| 1993-02-12 | 357 | 359 | 347 | 347 | 37,000 | 347 |
| 1993-02-10 | 343 | 354 | 340 | 350 | 63,000 | 350 |
| 1993-02-09 | 357 | 357 | 352 | 352 | 25,000 | 352 |
| 1993-02-08 | 355 | 358 | 354 | 357 | 50,000 | 357 |
| 1993-02-05 | 350 | 353 | 350 | 353 | 65,000 | 353 |
| 1993-02-04 | 359 | 360 | 350 | 350 | 51,000 | 350 |
| 1993-02-03 | 341 | 359 | 341 | 358 | 102,000 | 358 |
| 1993-02-02 | 343 | 345 | 338 | 338 | 78,000 | 338 |
| 1993-02-01 | 343 | 348 | 340 | 343 | 79,000 | 343 |
| 1993-01-29 | 334 | 352 | 334 | 348 | 143,000 | 348 |
| 1993-01-28 | 331 | 335 | 328 | 332 | 130,000 | 332 |
| 1993-01-27 | 343 | 343 | 330 | 332 | 162,000 | 332 |
| 1993-01-26 | 346 | 348 | 343 | 343 | 50,000 | 343 |
| 1993-01-25 | 344 | 346 | 343 | 346 | 84,000 | 346 |
| 1993-01-22 | 347 | 347 | 344 | 344 | 79,000 | 344 |
| 1993-01-21 | 348 | 350 | 348 | 350 | 38,000 | 350 |
| 1993-01-20 | 358 | 358 | 348 | 348 | 60,000 | 348 |
| 1993-01-19 | 358 | 358 | 352 | 358 | 62,000 | 358 |
| 1993-01-18 | 353 | 353 | 347 | 353 | 56,000 | 353 |
| 1993-01-14 | 350 | 353 | 347 | 353 | 94,000 | 353 |
| 1993-01-13 | 351 | 354 | 347 | 351 | 31,000 | 351 |
| 1993-01-12 | 365 | 367 | 350 | 351 | 103,000 | 351 |
| 1993-01-11 | 367 | 369 | 366 | 367 | 73,000 | 367 |
| 1993-01-08 | 365 | 368 | 361 | 367 | 96,000 | 367 |
| 1993-01-07 | 365 | 375 | 365 | 365 | 77,000 | 365 |
| 1993-01-06 | 353 | 368 | 353 | 365 | 193,000 | 365 |
| 1993-01-05 | 341 | 353 | 341 | 353 | 20,000 | 353 |
| 1993-01-04 | 348 | 349 | 345 | 345 | 14,000 | 345 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
