7244 市光工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 452 | 455 | 451 | 455 | 17,000 | 455 |
| 1994-12-29 | 450 | 458 | 450 | 458 | 43,000 | 458 |
| 1994-12-28 | 460 | 460 | 455 | 455 | 37,000 | 455 |
| 1994-12-27 | 450 | 450 | 445 | 445 | 72,000 | 445 |
| 1994-12-26 | 440 | 445 | 440 | 445 | 39,000 | 445 |
| 1994-12-22 | 428 | 434 | 427 | 430 | 302,000 | 430 |
| 1994-12-21 | 407 | 410 | 407 | 409 | 41,000 | 409 |
| 1994-12-20 | 407 | 410 | 405 | 405 | 34,000 | 405 |
| 1994-12-19 | 402 | 411 | 402 | 407 | 20,000 | 407 |
| 1994-12-16 | 405 | 405 | 400 | 400 | 56,000 | 400 |
| 1994-12-15 | 404 | 411 | 400 | 400 | 53,000 | 400 |
| 1994-12-14 | 405 | 406 | 402 | 402 | 65,000 | 402 |
| 1994-12-13 | 411 | 415 | 400 | 400 | 109,000 | 400 |
| 1994-12-12 | 416 | 417 | 415 | 415 | 21,000 | 415 |
| 1994-12-09 | 417 | 420 | 411 | 411 | 69,000 | 411 |
| 1994-12-08 | 426 | 426 | 417 | 417 | 62,000 | 417 |
| 1994-12-07 | 434 | 439 | 426 | 427 | 35,000 | 427 |
| 1994-12-06 | 439 | 440 | 439 | 439 | 29,000 | 439 |
| 1994-12-05 | 440 | 440 | 439 | 439 | 49,000 | 439 |
| 1994-12-02 | 430 | 430 | 425 | 430 | 37,000 | 430 |
| 1994-12-01 | 440 | 440 | 435 | 435 | 27,000 | 435 |
| 1994-11-30 | 427 | 440 | 427 | 440 | 58,000 | 440 |
| 1994-11-29 | 425 | 427 | 423 | 427 | 66,000 | 427 |
| 1994-11-28 | 425 | 435 | 425 | 425 | 18,000 | 425 |
| 1994-11-25 | 431 | 431 | 430 | 430 | 52,000 | 430 |
| 1994-11-24 | 440 | 440 | 435 | 440 | 114,000 | 440 |
| 1994-11-22 | 443 | 449 | 440 | 449 | 97,000 | 449 |
| 1994-11-21 | 442 | 443 | 442 | 442 | 59,000 | 442 |
| 1994-11-18 | 442 | 453 | 442 | 444 | 53,000 | 444 |
| 1994-11-17 | 454 | 454 | 449 | 449 | 15,000 | 449 |
| 1994-11-16 | 452 | 459 | 452 | 454 | 26,000 | 454 |
| 1994-11-15 | 456 | 460 | 452 | 452 | 32,000 | 452 |
| 1994-11-14 | 442 | 442 | 440 | 442 | 102,000 | 442 |
| 1994-11-11 | 451 | 451 | 440 | 440 | 103,000 | 440 |
| 1994-11-10 | 447 | 448 | 445 | 445 | 18,000 | 445 |
| 1994-11-09 | 457 | 457 | 451 | 451 | 19,000 | 451 |
| 1994-11-08 | 465 | 465 | 456 | 457 | 49,000 | 457 |
| 1994-11-07 | 470 | 470 | 460 | 460 | 40,000 | 460 |
| 1994-11-04 | 461 | 475 | 460 | 472 | 138,000 | 472 |
| 1994-11-02 | 459 | 470 | 459 | 466 | 81,000 | 466 |
| 1994-11-01 | 466 | 466 | 459 | 459 | 69,000 | 459 |
| 1994-10-31 | 466 | 466 | 458 | 466 | 25,000 | 466 |
| 1994-10-28 | 458 | 461 | 458 | 459 | 46,000 | 459 |
| 1994-10-27 | 465 | 465 | 458 | 458 | 37,000 | 458 |
| 1994-10-26 | 466 | 468 | 458 | 460 | 267,000 | 460 |
| 1994-10-25 | 468 | 468 | 467 | 468 | 10,000 | 468 |
| 1994-10-24 | 472 | 477 | 468 | 470 | 25,000 | 470 |
| 1994-10-21 | 482 | 488 | 468 | 468 | 49,000 | 468 |
| 1994-10-20 | 478 | 480 | 475 | 480 | 46,000 | 480 |
| 1994-10-19 | 481 | 486 | 480 | 481 | 25,000 | 481 |
| 1994-10-18 | 484 | 484 | 475 | 481 | 48,000 | 481 |
| 1994-10-17 | 485 | 490 | 485 | 488 | 14,000 | 488 |
| 1994-10-14 | 476 | 481 | 475 | 475 | 78,000 | 475 |
| 1994-10-13 | 481 | 484 | 480 | 484 | 50,000 | 484 |
| 1994-10-12 | 480 | 481 | 475 | 476 | 79,000 | 476 |
| 1994-10-11 | 462 | 475 | 461 | 475 | 17,000 | 475 |
| 1994-10-07 | 468 | 468 | 460 | 460 | 54,000 | 460 |
| 1994-10-06 | 463 | 475 | 463 | 468 | 9,000 | 468 |
| 1994-10-05 | 462 | 465 | 462 | 462 | 36,000 | 462 |
| 1994-10-04 | 479 | 479 | 465 | 465 | 22,000 | 465 |
| 1994-10-03 | 481 | 481 | 480 | 480 | 51,000 | 480 |
| 1994-09-30 | 490 | 490 | 485 | 485 | 46,000 | 485 |
| 1994-09-29 | 487 | 487 | 479 | 479 | 32,000 | 479 |
| 1994-09-28 | 488 | 490 | 485 | 487 | 173,000 | 487 |
| 1994-09-27 | 497 | 497 | 488 | 488 | 42,000 | 488 |
| 1994-09-26 | 491 | 497 | 490 | 497 | 33,000 | 497 |
| 1994-09-22 | 492 | 498 | 485 | 495 | 426,000 | 495 |
| 1994-09-21 | 475 | 482 | 475 | 482 | 32,000 | 482 |
| 1994-09-20 | 470 | 476 | 469 | 474 | 48,000 | 474 |
| 1994-09-19 | 480 | 480 | 470 | 479 | 43,000 | 479 |
| 1994-09-16 | 497 | 500 | 495 | 495 | 92,000 | 495 |
| 1994-09-14 | 497 | 510 | 496 | 502 | 190,000 | 502 |
| 1994-09-13 | 490 | 497 | 489 | 497 | 46,000 | 497 |
| 1994-09-12 | 490 | 492 | 490 | 490 | 80,000 | 490 |
| 1994-09-09 | 500 | 510 | 496 | 496 | 78,000 | 496 |
| 1994-09-08 | 510 | 510 | 496 | 505 | 2,104,000 | 505 |
| 1994-09-07 | 508 | 515 | 503 | 510 | 114,000 | 510 |
| 1994-09-06 | 517 | 519 | 508 | 518 | 196,000 | 518 |
| 1994-09-05 | 522 | 522 | 510 | 518 | 183,000 | 518 |
| 1994-09-02 | 510 | 526 | 510 | 518 | 733,000 | 518 |
| 1994-09-01 | 506 | 515 | 506 | 512 | 2,323,000 | 512 |
| 1994-08-31 | 498 | 516 | 492 | 515 | 614,000 | 515 |
| 1994-08-30 | 498 | 504 | 498 | 500 | 199,000 | 500 |
| 1994-08-29 | 488 | 499 | 488 | 498 | 174,000 | 498 |
| 1994-08-26 | 483 | 493 | 483 | 483 | 171,000 | 483 |
| 1994-08-25 | 471 | 485 | 471 | 473 | 50,000 | 473 |
| 1994-08-24 | 472 | 472 | 470 | 472 | 45,000 | 472 |
| 1994-08-23 | 471 | 475 | 470 | 475 | 11,000 | 475 |
| 1994-08-22 | 475 | 480 | 475 | 475 | 26,000 | 475 |
| 1994-08-19 | 483 | 499 | 483 | 493 | 140,000 | 493 |
| 1994-08-18 | 479 | 483 | 479 | 483 | 179,000 | 483 |
| 1994-08-17 | 476 | 480 | 473 | 479 | 45,000 | 479 |
| 1994-08-16 | 464 | 471 | 461 | 471 | 97,000 | 471 |
| 1994-08-15 | 462 | 464 | 458 | 464 | 12,000 | 464 |
| 1994-08-12 | 462 | 463 | 460 | 460 | 17,000 | 460 |
| 1994-08-11 | 466 | 467 | 463 | 467 | 61,000 | 467 |
| 1994-08-10 | 456 | 464 | 456 | 464 | 41,000 | 464 |
| 1994-08-09 | 466 | 470 | 460 | 460 | 58,000 | 460 |
| 1994-08-08 | 466 | 466 | 463 | 465 | 21,000 | 465 |
| 1994-08-05 | 460 | 461 | 455 | 461 | 62,000 | 461 |
| 1994-08-04 | 464 | 465 | 462 | 462 | 37,000 | 462 |
| 1994-08-03 | 462 | 465 | 461 | 461 | 46,000 | 461 |
| 1994-08-02 | 460 | 468 | 458 | 465 | 29,000 | 465 |
| 1994-08-01 | 460 | 460 | 452 | 452 | 28,000 | 452 |
| 1994-07-29 | 459 | 465 | 458 | 465 | 44,000 | 465 |
| 1994-07-28 | 457 | 457 | 451 | 451 | 25,000 | 451 |
| 1994-07-27 | 460 | 465 | 455 | 456 | 26,000 | 456 |
| 1994-07-26 | 457 | 460 | 452 | 455 | 56,000 | 455 |
| 1994-07-25 | 464 | 465 | 461 | 462 | 57,000 | 462 |
| 1994-07-22 | 480 | 480 | 462 | 462 | 129,000 | 462 |
| 1994-07-21 | 485 | 488 | 480 | 480 | 71,000 | 480 |
| 1994-07-20 | 479 | 484 | 479 | 484 | 13,000 | 484 |
| 1994-07-19 | 476 | 482 | 476 | 480 | 30,000 | 480 |
| 1994-07-18 | 480 | 498 | 480 | 490 | 38,000 | 490 |
| 1994-07-15 | 492 | 492 | 480 | 485 | 52,000 | 485 |
| 1994-07-14 | 483 | 493 | 481 | 490 | 61,000 | 490 |
| 1994-07-13 | 489 | 489 | 476 | 479 | 52,000 | 479 |
| 1994-07-12 | 485 | 490 | 485 | 490 | 27,000 | 490 |
| 1994-07-11 | 486 | 494 | 485 | 494 | 9,000 | 494 |
| 1994-07-08 | 497 | 497 | 495 | 495 | 29,000 | 495 |
| 1994-07-07 | 500 | 501 | 495 | 500 | 45,000 | 500 |
| 1994-07-06 | 501 | 508 | 496 | 501 | 54,000 | 501 |
| 1994-07-05 | 495 | 501 | 492 | 501 | 118,000 | 501 |
| 1994-07-04 | 488 | 500 | 488 | 495 | 129,000 | 495 |
| 1994-07-01 | 491 | 494 | 485 | 485 | 77,000 | 485 |
| 1994-06-30 | 485 | 496 | 485 | 496 | 85,000 | 496 |
| 1994-06-29 | 490 | 500 | 490 | 500 | 25,000 | 500 |
| 1994-06-28 | 498 | 510 | 497 | 510 | 81,000 | 510 |
| 1994-06-27 | 481 | 485 | 470 | 470 | 131,000 | 470 |
| 1994-06-24 | 510 | 510 | 501 | 501 | 45,000 | 501 |
| 1994-06-23 | 500 | 515 | 492 | 502 | 59,000 | 502 |
| 1994-06-22 | 490 | 500 | 490 | 495 | 86,000 | 495 |
| 1994-06-21 | 509 | 520 | 505 | 510 | 138,000 | 510 |
| 1994-06-20 | 515 | 524 | 510 | 510 | 153,000 | 510 |
| 1994-06-17 | 515 | 525 | 514 | 525 | 269,000 | 525 |
| 1994-06-16 | 505 | 523 | 504 | 519 | 362,000 | 519 |
| 1994-06-15 | 492 | 506 | 492 | 504 | 182,000 | 504 |
| 1994-06-14 | 503 | 510 | 500 | 500 | 172,000 | 500 |
| 1994-06-13 | 495 | 514 | 495 | 507 | 176,000 | 507 |
| 1994-06-10 | 496 | 504 | 496 | 497 | 194,000 | 497 |
| 1994-06-09 | 510 | 510 | 505 | 506 | 127,000 | 506 |
| 1994-06-08 | 506 | 514 | 503 | 510 | 363,000 | 510 |
| 1994-06-07 | 491 | 509 | 489 | 503 | 249,000 | 503 |
| 1994-06-06 | 489 | 492 | 489 | 489 | 124,000 | 489 |
| 1994-06-03 | 488 | 494 | 488 | 489 | 113,000 | 489 |
| 1994-06-02 | 483 | 494 | 483 | 488 | 162,000 | 488 |
| 1994-06-01 | 498 | 499 | 483 | 488 | 213,000 | 488 |
| 1994-05-31 | 488 | 498 | 488 | 497 | 360,000 | 497 |
| 1994-05-30 | 476 | 488 | 476 | 485 | 267,000 | 485 |
| 1994-05-27 | 476 | 476 | 473 | 475 | 124,000 | 475 |
| 1994-05-26 | 471 | 474 | 471 | 473 | 57,000 | 473 |
| 1994-05-25 | 473 | 476 | 471 | 471 | 110,000 | 471 |
| 1994-05-24 | 454 | 474 | 454 | 465 | 115,000 | 465 |
| 1994-05-23 | 451 | 456 | 451 | 452 | 43,000 | 452 |
| 1994-05-20 | 454 | 454 | 449 | 454 | 54,000 | 454 |
| 1994-05-19 | 450 | 454 | 447 | 454 | 34,000 | 454 |
| 1994-05-18 | 454 | 454 | 450 | 450 | 24,000 | 450 |
| 1994-05-17 | 450 | 454 | 447 | 454 | 38,000 | 454 |
| 1994-05-16 | 448 | 456 | 448 | 455 | 69,000 | 455 |
| 1994-05-13 | 445 | 456 | 445 | 456 | 41,000 | 456 |
| 1994-05-12 | 455 | 457 | 452 | 457 | 37,000 | 457 |
| 1994-05-11 | 450 | 452 | 446 | 452 | 48,000 | 452 |
| 1994-05-10 | 451 | 453 | 432 | 440 | 41,000 | 440 |
| 1994-05-09 | 455 | 455 | 450 | 450 | 51,000 | 450 |
| 1994-05-06 | 455 | 459 | 452 | 452 | 30,000 | 452 |
| 1994-05-02 | 453 | 453 | 452 | 452 | 40,000 | 452 |
| 1994-04-28 | 463 | 463 | 459 | 462 | 97,000 | 462 |
| 1994-04-27 | 465 | 465 | 460 | 465 | 49,000 | 465 |
| 1994-04-26 | 466 | 466 | 458 | 466 | 42,000 | 466 |
| 1994-04-25 | 460 | 469 | 460 | 464 | 32,000 | 464 |
| 1994-04-22 | 457 | 470 | 455 | 470 | 103,000 | 470 |
| 1994-04-21 | 465 | 466 | 452 | 452 | 25,000 | 452 |
| 1994-04-20 | 470 | 475 | 470 | 470 | 26,000 | 470 |
| 1994-04-19 | 472 | 477 | 468 | 475 | 96,000 | 475 |
| 1994-04-18 | 480 | 483 | 470 | 475 | 273,000 | 475 |
| 1994-04-15 | 465 | 475 | 465 | 474 | 208,000 | 474 |
| 1994-04-14 | 460 | 464 | 452 | 461 | 39,000 | 461 |
| 1994-04-13 | 459 | 465 | 454 | 465 | 79,000 | 465 |
| 1994-04-12 | 452 | 455 | 452 | 454 | 219,000 | 454 |
| 1994-04-11 | 434 | 450 | 434 | 450 | 18,000 | 450 |
| 1994-04-08 | 445 | 455 | 434 | 434 | 35,000 | 434 |
| 1994-04-07 | 442 | 450 | 442 | 450 | 20,000 | 450 |
| 1994-04-06 | 442 | 449 | 441 | 443 | 30,000 | 443 |
| 1994-04-05 | 435 | 435 | 430 | 430 | 36,000 | 430 |
| 1994-04-04 | 433 | 433 | 428 | 428 | 33,000 | 428 |
| 1994-04-01 | 434 | 435 | 433 | 435 | 17,000 | 435 |
| 1994-03-31 | 433 | 440 | 433 | 435 | 32,000 | 435 |
| 1994-03-30 | 450 | 450 | 431 | 431 | 52,000 | 431 |
| 1994-03-29 | 458 | 465 | 455 | 456 | 19,000 | 456 |
| 1994-03-28 | 468 | 469 | 468 | 468 | 8,000 | 468 |
| 1994-03-25 | 455 | 469 | 455 | 465 | 29,000 | 465 |
| 1994-03-24 | 460 | 464 | 454 | 463 | 74,000 | 463 |
| 1994-03-23 | 470 | 471 | 465 | 465 | 39,000 | 465 |
| 1994-03-22 | 480 | 480 | 476 | 476 | 37,000 | 476 |
| 1994-03-18 | 482 | 482 | 476 | 479 | 368,000 | 479 |
| 1994-03-17 | 460 | 470 | 460 | 462 | 57,000 | 462 |
| 1994-03-16 | 459 | 475 | 459 | 461 | 88,000 | 461 |
| 1994-03-15 | 469 | 469 | 452 | 452 | 78,000 | 452 |
| 1994-03-14 | 460 | 468 | 460 | 468 | 453,000 | 468 |
| 1994-03-11 | 465 | 467 | 458 | 465 | 112,000 | 465 |
| 1994-03-10 | 459 | 469 | 455 | 462 | 248,000 | 462 |
| 1994-03-09 | 448 | 463 | 448 | 463 | 113,000 | 463 |
| 1994-03-08 | 446 | 451 | 440 | 449 | 67,000 | 449 |
| 1994-03-07 | 445 | 450 | 445 | 446 | 25,000 | 446 |
| 1994-03-04 | 449 | 450 | 446 | 450 | 11,000 | 450 |
| 1994-03-03 | 441 | 450 | 441 | 450 | 51,000 | 450 |
| 1994-03-02 | 451 | 452 | 445 | 448 | 52,000 | 448 |
| 1994-03-01 | 445 | 454 | 445 | 450 | 45,000 | 450 |
| 1994-02-28 | 438 | 448 | 438 | 445 | 73,000 | 445 |
| 1994-02-25 | 426 | 433 | 426 | 432 | 19,000 | 432 |
| 1994-02-24 | 432 | 432 | 425 | 425 | 54,000 | 425 |
| 1994-02-23 | 427 | 433 | 425 | 425 | 24,000 | 425 |
| 1994-02-22 | 420 | 427 | 420 | 425 | 13,000 | 425 |
| 1994-02-21 | 420 | 424 | 420 | 424 | 10,000 | 424 |
| 1994-02-18 | 421 | 424 | 420 | 420 | 44,000 | 420 |
| 1994-02-17 | 429 | 429 | 424 | 424 | 17,000 | 424 |
| 1994-02-16 | 430 | 434 | 430 | 430 | 55,000 | 430 |
| 1994-02-15 | 422 | 425 | 422 | 424 | 25,000 | 424 |
| 1994-02-14 | 430 | 449 | 430 | 449 | 45,000 | 449 |
| 1994-02-10 | 437 | 449 | 430 | 445 | 64,000 | 445 |
| 1994-02-09 | 455 | 455 | 436 | 439 | 58,000 | 439 |
| 1994-02-08 | 431 | 446 | 431 | 440 | 55,000 | 440 |
| 1994-02-07 | 437 | 443 | 429 | 429 | 48,000 | 429 |
| 1994-02-04 | 443 | 454 | 443 | 445 | 56,000 | 445 |
| 1994-02-03 | 448 | 450 | 440 | 440 | 78,000 | 440 |
| 1994-02-02 | 455 | 455 | 440 | 446 | 104,000 | 446 |
| 1994-02-01 | 442 | 464 | 440 | 464 | 317,000 | 464 |
| 1994-01-31 | 444 | 445 | 435 | 442 | 79,000 | 442 |
| 1994-01-28 | 410 | 415 | 405 | 415 | 25,000 | 415 |
| 1994-01-27 | 424 | 429 | 420 | 420 | 166,000 | 420 |
| 1994-01-26 | 405 | 424 | 400 | 424 | 201,000 | 424 |
| 1994-01-25 | 386 | 400 | 386 | 400 | 50,000 | 400 |
| 1994-01-24 | 385 | 385 | 385 | 385 | 49,000 | 385 |
| 1994-01-21 | 423 | 423 | 415 | 420 | 34,000 | 420 |
| 1994-01-20 | 435 | 440 | 429 | 433 | 31,000 | 433 |
| 1994-01-19 | 432 | 439 | 432 | 439 | 65,000 | 439 |
| 1994-01-18 | 433 | 440 | 433 | 437 | 70,000 | 437 |
| 1994-01-17 | 434 | 436 | 433 | 433 | 67,000 | 433 |
| 1994-01-14 | 428 | 439 | 426 | 439 | 108,000 | 439 |
| 1994-01-13 | 439 | 440 | 430 | 433 | 105,000 | 433 |
| 1994-01-12 | 435 | 439 | 425 | 430 | 69,000 | 430 |
| 1994-01-11 | 428 | 435 | 423 | 430 | 158,000 | 430 |
| 1994-01-10 | 413 | 425 | 413 | 425 | 140,000 | 425 |
| 1994-01-07 | 404 | 423 | 404 | 409 | 103,000 | 409 |
| 1994-01-06 | 409 | 409 | 402 | 402 | 56,000 | 402 |
| 1994-01-05 | 390 | 414 | 390 | 414 | 209,000 | 414 |
| 1994-01-04 | 389 | 389 | 382 | 389 | 29,000 | 389 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
