7244 市光工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 530 | 530 | 520 | 525 | 175,000 | 525 |
| 1995-12-28 | 532 | 538 | 522 | 524 | 527,000 | 524 |
| 1995-12-27 | 515 | 540 | 508 | 531 | 1,153,000 | 531 |
| 1995-12-26 | 514 | 514 | 500 | 508 | 220,000 | 508 |
| 1995-12-25 | 511 | 518 | 509 | 514 | 788,000 | 514 |
| 1995-12-22 | 529 | 532 | 509 | 510 | 2,047,000 | 510 |
| 1995-12-21 | 501 | 535 | 500 | 533 | 2,527,000 | 533 |
| 1995-12-20 | 480 | 507 | 480 | 484 | 244,000 | 484 |
| 1995-12-19 | 482 | 491 | 480 | 481 | 118,000 | 481 |
| 1995-12-18 | 495 | 516 | 491 | 491 | 785,000 | 491 |
| 1995-12-15 | 482 | 495 | 480 | 495 | 314,000 | 495 |
| 1995-12-14 | 472 | 480 | 472 | 480 | 181,000 | 480 |
| 1995-12-13 | 482 | 482 | 472 | 472 | 172,000 | 472 |
| 1995-12-12 | 481 | 481 | 472 | 472 | 91,000 | 472 |
| 1995-12-11 | 480 | 481 | 470 | 480 | 105,000 | 480 |
| 1995-12-08 | 486 | 486 | 475 | 482 | 220,000 | 482 |
| 1995-12-07 | 458 | 493 | 456 | 488 | 813,000 | 488 |
| 1995-12-06 | 460 | 463 | 456 | 463 | 90,000 | 463 |
| 1995-12-05 | 461 | 461 | 455 | 460 | 92,000 | 460 |
| 1995-12-04 | 459 | 459 | 455 | 456 | 82,000 | 456 |
| 1995-12-01 | 450 | 457 | 440 | 440 | 98,000 | 440 |
| 1995-11-30 | 445 | 459 | 445 | 450 | 42,000 | 450 |
| 1995-11-29 | 450 | 460 | 444 | 450 | 184,000 | 450 |
| 1995-11-28 | 454 | 463 | 454 | 455 | 252,000 | 455 |
| 1995-11-27 | 442 | 450 | 442 | 449 | 93,000 | 449 |
| 1995-11-24 | 441 | 445 | 441 | 442 | 25,000 | 442 |
| 1995-11-22 | 441 | 442 | 441 | 441 | 53,000 | 441 |
| 1995-11-21 | 438 | 453 | 438 | 450 | 71,000 | 450 |
| 1995-11-20 | 438 | 440 | 434 | 436 | 15,000 | 436 |
| 1995-11-17 | 430 | 438 | 430 | 433 | 70,000 | 433 |
| 1995-11-16 | 431 | 432 | 430 | 430 | 24,000 | 430 |
| 1995-11-15 | 433 | 433 | 427 | 430 | 51,000 | 430 |
| 1995-11-14 | 441 | 442 | 436 | 437 | 30,000 | 437 |
| 1995-11-13 | 441 | 441 | 439 | 440 | 36,000 | 440 |
| 1995-11-10 | 441 | 450 | 440 | 450 | 64,000 | 450 |
| 1995-11-09 | 444 | 450 | 440 | 440 | 115,000 | 440 |
| 1995-11-08 | 443 | 445 | 442 | 443 | 86,000 | 443 |
| 1995-11-07 | 450 | 451 | 440 | 441 | 44,000 | 441 |
| 1995-11-06 | 455 | 460 | 451 | 451 | 54,000 | 451 |
| 1995-11-02 | 454 | 469 | 451 | 460 | 105,000 | 460 |
| 1995-11-01 | 465 | 465 | 453 | 453 | 49,000 | 453 |
| 1995-10-31 | 476 | 480 | 460 | 460 | 117,000 | 460 |
| 1995-10-30 | 457 | 479 | 457 | 467 | 167,000 | 467 |
| 1995-10-27 | 451 | 475 | 451 | 460 | 101,000 | 460 |
| 1995-10-26 | 441 | 455 | 440 | 441 | 64,000 | 441 |
| 1995-10-25 | 441 | 455 | 439 | 440 | 113,000 | 440 |
| 1995-10-24 | 441 | 445 | 440 | 445 | 42,000 | 445 |
| 1995-10-23 | 441 | 443 | 440 | 441 | 36,000 | 441 |
| 1995-10-20 | 445 | 447 | 440 | 443 | 27,000 | 443 |
| 1995-10-19 | 447 | 447 | 440 | 440 | 67,000 | 440 |
| 1995-10-18 | 441 | 450 | 440 | 450 | 67,000 | 450 |
| 1995-10-17 | 444 | 444 | 441 | 441 | 70,000 | 441 |
| 1995-10-16 | 444 | 445 | 440 | 445 | 49,000 | 445 |
| 1995-10-13 | 455 | 455 | 444 | 444 | 89,000 | 444 |
| 1995-10-12 | 458 | 460 | 450 | 455 | 89,000 | 455 |
| 1995-10-11 | 455 | 460 | 455 | 460 | 102,000 | 460 |
| 1995-10-09 | 458 | 458 | 453 | 455 | 56,000 | 455 |
| 1995-10-06 | 455 | 463 | 450 | 456 | 70,000 | 456 |
| 1995-10-05 | 456 | 465 | 451 | 452 | 56,000 | 452 |
| 1995-10-04 | 460 | 464 | 456 | 456 | 80,000 | 456 |
| 1995-10-03 | 462 | 468 | 459 | 466 | 83,000 | 466 |
| 1995-10-02 | 475 | 480 | 460 | 463 | 56,000 | 463 |
| 1995-09-29 | 470 | 499 | 470 | 485 | 307,000 | 485 |
| 1995-09-28 | 489 | 490 | 479 | 479 | 167,000 | 479 |
| 1995-09-27 | 486 | 490 | 475 | 480 | 210,000 | 480 |
| 1995-09-26 | 450 | 467 | 449 | 466 | 158,000 | 466 |
| 1995-09-25 | 440 | 463 | 440 | 448 | 108,000 | 448 |
| 1995-09-22 | 448 | 448 | 440 | 440 | 174,000 | 440 |
| 1995-09-21 | 446 | 451 | 446 | 449 | 58,000 | 449 |
| 1995-09-20 | 475 | 480 | 456 | 456 | 134,000 | 456 |
| 1995-09-19 | 475 | 480 | 470 | 470 | 134,000 | 470 |
| 1995-09-18 | 502 | 505 | 475 | 480 | 373,000 | 480 |
| 1995-09-14 | 480 | 510 | 478 | 496 | 1,168,000 | 496 |
| 1995-09-13 | 460 | 463 | 455 | 463 | 295,000 | 463 |
| 1995-09-12 | 455 | 459 | 435 | 440 | 118,000 | 440 |
| 1995-09-11 | 450 | 460 | 450 | 450 | 69,000 | 450 |
| 1995-09-08 | 435 | 457 | 435 | 452 | 200,000 | 452 |
| 1995-09-07 | 438 | 441 | 435 | 435 | 70,000 | 435 |
| 1995-09-06 | 448 | 462 | 440 | 442 | 107,000 | 442 |
| 1995-09-05 | 437 | 450 | 433 | 448 | 93,000 | 448 |
| 1995-09-04 | 459 | 459 | 433 | 437 | 304,000 | 437 |
| 1995-09-01 | 470 | 475 | 456 | 457 | 335,000 | 457 |
| 1995-08-31 | 490 | 499 | 480 | 480 | 235,000 | 480 |
| 1995-08-30 | 511 | 514 | 497 | 500 | 231,000 | 500 |
| 1995-08-29 | 530 | 530 | 500 | 504 | 376,000 | 504 |
| 1995-08-28 | 498 | 520 | 497 | 520 | 494,000 | 520 |
| 1995-08-25 | 521 | 530 | 505 | 508 | 910,000 | 508 |
| 1995-08-24 | 519 | 545 | 512 | 516 | 3,932,000 | 516 |
| 1995-08-23 | 514 | 530 | 486 | 517 | 4,415,000 | 517 |
| 1995-08-22 | 474 | 511 | 471 | 504 | 3,159,000 | 504 |
| 1995-08-21 | 440 | 473 | 436 | 469 | 898,000 | 469 |
| 1995-08-18 | 430 | 440 | 430 | 440 | 94,000 | 440 |
| 1995-08-17 | 447 | 452 | 438 | 440 | 240,000 | 440 |
| 1995-08-16 | 469 | 469 | 445 | 445 | 494,000 | 445 |
| 1995-08-15 | 442 | 469 | 440 | 460 | 699,000 | 460 |
| 1995-08-14 | 442 | 455 | 431 | 442 | 335,000 | 442 |
| 1995-08-11 | 432 | 440 | 420 | 440 | 442,000 | 440 |
| 1995-08-10 | 388 | 437 | 385 | 422 | 465,000 | 422 |
| 1995-08-09 | 390 | 394 | 386 | 386 | 43,000 | 386 |
| 1995-08-08 | 392 | 395 | 382 | 386 | 69,000 | 386 |
| 1995-08-07 | 400 | 400 | 385 | 387 | 61,000 | 387 |
| 1995-08-04 | 399 | 408 | 395 | 395 | 37,000 | 395 |
| 1995-08-03 | 410 | 410 | 400 | 407 | 129,000 | 407 |
| 1995-08-02 | 386 | 410 | 384 | 395 | 188,000 | 395 |
| 1995-08-01 | 403 | 403 | 383 | 383 | 161,000 | 383 |
| 1995-07-31 | 398 | 399 | 390 | 393 | 287,000 | 393 |
| 1995-07-28 | 405 | 408 | 391 | 404 | 78,000 | 404 |
| 1995-07-27 | 412 | 412 | 403 | 409 | 62,000 | 409 |
| 1995-07-26 | 394 | 401 | 390 | 397 | 75,000 | 397 |
| 1995-07-25 | 411 | 411 | 398 | 399 | 192,000 | 399 |
| 1995-07-24 | 425 | 425 | 411 | 411 | 63,000 | 411 |
| 1995-07-21 | 430 | 434 | 420 | 430 | 166,000 | 430 |
| 1995-07-20 | 414 | 447 | 414 | 435 | 216,000 | 435 |
| 1995-07-19 | 431 | 431 | 415 | 429 | 250,000 | 429 |
| 1995-07-18 | 447 | 447 | 430 | 430 | 265,000 | 430 |
| 1995-07-17 | 465 | 466 | 450 | 452 | 320,000 | 452 |
| 1995-07-14 | 448 | 469 | 436 | 465 | 1,421,000 | 465 |
| 1995-07-13 | 405 | 450 | 405 | 443 | 1,751,000 | 443 |
| 1995-07-12 | 393 | 395 | 385 | 395 | 172,000 | 395 |
| 1995-07-11 | 398 | 399 | 384 | 390 | 167,000 | 390 |
| 1995-07-10 | 396 | 424 | 396 | 400 | 524,000 | 400 |
| 1995-07-07 | 349 | 400 | 349 | 398 | 731,000 | 398 |
| 1995-07-06 | 336 | 350 | 331 | 350 | 108,000 | 350 |
| 1995-07-05 | 311 | 349 | 310 | 340 | 322,000 | 340 |
| 1995-07-04 | 300 | 305 | 300 | 302 | 28,000 | 302 |
| 1995-07-03 | 299 | 300 | 299 | 300 | 81,000 | 300 |
| 1995-06-30 | 299 | 300 | 299 | 300 | 205,000 | 300 |
| 1995-06-29 | 316 | 317 | 298 | 298 | 168,000 | 298 |
| 1995-06-28 | 300 | 302 | 291 | 302 | 66,000 | 302 |
| 1995-06-27 | 327 | 330 | 302 | 302 | 51,000 | 302 |
| 1995-06-26 | 334 | 334 | 322 | 322 | 8,000 | 322 |
| 1995-06-23 | 321 | 335 | 321 | 335 | 73,000 | 335 |
| 1995-06-22 | 320 | 320 | 320 | 320 | 19,000 | 320 |
| 1995-06-21 | 321 | 328 | 320 | 322 | 283,000 | 322 |
| 1995-06-20 | 319 | 321 | 319 | 320 | 28,000 | 320 |
| 1995-06-19 | 310 | 315 | 310 | 315 | 21,000 | 315 |
| 1995-06-16 | 320 | 320 | 311 | 311 | 27,000 | 311 |
| 1995-06-15 | 296 | 305 | 296 | 305 | 30,000 | 305 |
| 1995-06-14 | 300 | 300 | 295 | 295 | 29,000 | 295 |
| 1995-06-13 | 313 | 315 | 305 | 305 | 39,000 | 305 |
| 1995-06-12 | 315 | 322 | 315 | 317 | 64,000 | 317 |
| 1995-06-09 | 332 | 332 | 320 | 320 | 53,000 | 320 |
| 1995-06-08 | 332 | 333 | 331 | 333 | 45,000 | 333 |
| 1995-06-07 | 332 | 332 | 331 | 331 | 9,000 | 331 |
| 1995-06-06 | 338 | 338 | 331 | 331 | 60,000 | 331 |
| 1995-06-05 | 350 | 351 | 338 | 338 | 37,000 | 338 |
| 1995-06-02 | 341 | 351 | 341 | 350 | 25,000 | 350 |
| 1995-06-01 | 339 | 344 | 339 | 340 | 25,000 | 340 |
| 1995-05-31 | 340 | 340 | 338 | 340 | 43,000 | 340 |
| 1995-05-30 | 336 | 342 | 336 | 340 | 15,000 | 340 |
| 1995-05-29 | 345 | 345 | 333 | 333 | 30,000 | 333 |
| 1995-05-26 | 340 | 345 | 340 | 345 | 74,000 | 345 |
| 1995-05-25 | 342 | 342 | 337 | 340 | 41,000 | 340 |
| 1995-05-24 | 336 | 343 | 336 | 343 | 80,000 | 343 |
| 1995-05-23 | 335 | 343 | 331 | 331 | 41,000 | 331 |
| 1995-05-22 | 353 | 353 | 340 | 345 | 22,000 | 345 |
| 1995-05-19 | 355 | 362 | 350 | 352 | 172,000 | 352 |
| 1995-05-18 | 365 | 365 | 350 | 350 | 39,000 | 350 |
| 1995-05-17 | 367 | 367 | 363 | 365 | 8,000 | 365 |
| 1995-05-16 | 368 | 370 | 362 | 362 | 38,000 | 362 |
| 1995-05-15 | 376 | 376 | 371 | 371 | 10,000 | 371 |
| 1995-05-12 | 370 | 378 | 370 | 371 | 18,000 | 371 |
| 1995-05-11 | 378 | 378 | 365 | 375 | 48,000 | 375 |
| 1995-05-10 | 385 | 385 | 376 | 382 | 26,000 | 382 |
| 1995-05-09 | 390 | 390 | 385 | 385 | 25,000 | 385 |
| 1995-05-08 | 386 | 388 | 385 | 388 | 95,000 | 388 |
| 1995-05-02 | 384 | 386 | 380 | 385 | 19,000 | 385 |
| 1995-05-01 | 375 | 386 | 375 | 386 | 20,000 | 386 |
| 1995-04-28 | 391 | 391 | 385 | 385 | 71,000 | 385 |
| 1995-04-27 | 395 | 395 | 386 | 386 | 28,000 | 386 |
| 1995-04-26 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 1995-04-25 | 393 | 396 | 380 | 380 | 55,000 | 380 |
| 1995-04-24 | 395 | 395 | 385 | 385 | 25,000 | 385 |
| 1995-04-21 | 385 | 391 | 385 | 390 | 46,000 | 390 |
| 1995-04-20 | 386 | 386 | 374 | 384 | 29,000 | 384 |
| 1995-04-19 | 379 | 380 | 373 | 376 | 24,000 | 376 |
| 1995-04-18 | 385 | 385 | 375 | 375 | 44,000 | 375 |
| 1995-04-17 | 389 | 389 | 377 | 380 | 25,000 | 380 |
| 1995-04-14 | 380 | 391 | 380 | 391 | 50,000 | 391 |
| 1995-04-13 | 379 | 382 | 379 | 381 | 47,000 | 381 |
| 1995-04-12 | 377 | 381 | 375 | 377 | 35,000 | 377 |
| 1995-04-11 | 375 | 380 | 375 | 380 | 44,000 | 380 |
| 1995-04-10 | 390 | 390 | 385 | 385 | 12,000 | 385 |
| 1995-04-07 | 380 | 395 | 373 | 395 | 43,000 | 395 |
| 1995-04-06 | 375 | 375 | 371 | 372 | 43,000 | 372 |
| 1995-04-05 | 385 | 385 | 370 | 370 | 29,000 | 370 |
| 1995-04-04 | 380 | 385 | 380 | 385 | 18,000 | 385 |
| 1995-04-03 | 390 | 390 | 367 | 370 | 26,000 | 370 |
| 1995-03-31 | 395 | 402 | 390 | 390 | 55,000 | 390 |
| 1995-03-30 | 383 | 390 | 380 | 390 | 51,000 | 390 |
| 1995-03-29 | 400 | 400 | 388 | 388 | 13,000 | 388 |
| 1995-03-28 | 386 | 405 | 386 | 405 | 39,000 | 405 |
| 1995-03-27 | 370 | 390 | 370 | 385 | 46,000 | 385 |
| 1995-03-24 | 382 | 382 | 362 | 374 | 613,000 | 374 |
| 1995-03-23 | 382 | 395 | 381 | 381 | 603,000 | 381 |
| 1995-03-22 | 382 | 383 | 382 | 382 | 83,000 | 382 |
| 1995-03-20 | 390 | 390 | 380 | 381 | 1,247,000 | 381 |
| 1995-03-17 | 404 | 405 | 390 | 395 | 224,000 | 395 |
| 1995-03-16 | 425 | 425 | 400 | 401 | 1,283,000 | 401 |
| 1995-03-15 | 419 | 428 | 418 | 425 | 60,000 | 425 |
| 1995-03-14 | 420 | 425 | 419 | 420 | 35,000 | 420 |
| 1995-03-13 | 431 | 432 | 415 | 425 | 141,000 | 425 |
| 1995-03-10 | 441 | 441 | 427 | 427 | 168,000 | 427 |
| 1995-03-09 | 448 | 448 | 442 | 442 | 40,000 | 442 |
| 1995-03-08 | 448 | 450 | 439 | 443 | 129,000 | 443 |
| 1995-03-07 | 447 | 453 | 443 | 448 | 125,000 | 448 |
| 1995-03-06 | 467 | 473 | 446 | 446 | 363,000 | 446 |
| 1995-03-03 | 423 | 475 | 423 | 462 | 1,716,000 | 462 |
| 1995-03-02 | 445 | 455 | 428 | 428 | 490,000 | 428 |
| 1995-03-01 | 455 | 455 | 436 | 440 | 2,249,000 | 440 |
| 1995-02-28 | 400 | 415 | 392 | 415 | 84,000 | 415 |
| 1995-02-27 | 390 | 390 | 380 | 380 | 63,000 | 380 |
| 1995-02-24 | 412 | 412 | 405 | 406 | 67,000 | 406 |
| 1995-02-23 | 412 | 412 | 407 | 408 | 24,000 | 408 |
| 1995-02-22 | 418 | 418 | 416 | 416 | 25,000 | 416 |
| 1995-02-21 | 396 | 413 | 395 | 413 | 396,000 | 413 |
| 1995-02-20 | 399 | 405 | 396 | 396 | 50,000 | 396 |
| 1995-02-17 | 402 | 408 | 400 | 401 | 49,000 | 401 |
| 1995-02-16 | 412 | 412 | 402 | 405 | 54,000 | 405 |
| 1995-02-15 | 415 | 416 | 414 | 414 | 72,000 | 414 |
| 1995-02-14 | 417 | 418 | 416 | 416 | 55,000 | 416 |
| 1995-02-13 | 416 | 424 | 416 | 416 | 35,000 | 416 |
| 1995-02-10 | 415 | 424 | 415 | 416 | 21,000 | 416 |
| 1995-02-09 | 405 | 422 | 405 | 415 | 264,000 | 415 |
| 1995-02-08 | 406 | 420 | 405 | 410 | 100,000 | 410 |
| 1995-02-07 | 406 | 410 | 406 | 408 | 43,000 | 408 |
| 1995-02-06 | 415 | 420 | 410 | 410 | 54,000 | 410 |
| 1995-02-03 | 419 | 419 | 409 | 410 | 90,000 | 410 |
| 1995-02-02 | 408 | 409 | 408 | 409 | 105,000 | 409 |
| 1995-02-01 | 405 | 410 | 405 | 406 | 29,000 | 406 |
| 1995-01-31 | 400 | 410 | 400 | 401 | 37,000 | 401 |
| 1995-01-30 | 401 | 418 | 401 | 413 | 38,000 | 413 |
| 1995-01-27 | 420 | 420 | 403 | 405 | 43,000 | 405 |
| 1995-01-26 | 410 | 410 | 401 | 405 | 14,000 | 405 |
| 1995-01-25 | 406 | 420 | 406 | 415 | 59,000 | 415 |
| 1995-01-24 | 395 | 405 | 390 | 405 | 66,000 | 405 |
| 1995-01-23 | 403 | 403 | 395 | 395 | 34,000 | 395 |
| 1995-01-20 | 407 | 408 | 402 | 408 | 59,000 | 408 |
| 1995-01-19 | 410 | 410 | 406 | 410 | 53,000 | 410 |
| 1995-01-18 | 422 | 422 | 410 | 411 | 39,000 | 411 |
| 1995-01-17 | 434 | 438 | 428 | 428 | 96,000 | 428 |
| 1995-01-13 | 433 | 440 | 428 | 439 | 40,000 | 439 |
| 1995-01-12 | 439 | 439 | 433 | 433 | 18,000 | 433 |
| 1995-01-11 | 436 | 437 | 434 | 436 | 31,000 | 436 |
| 1995-01-10 | 440 | 440 | 435 | 435 | 51,000 | 435 |
| 1995-01-09 | 439 | 440 | 435 | 440 | 55,000 | 440 |
| 1995-01-06 | 445 | 450 | 445 | 449 | 42,000 | 449 |
| 1995-01-05 | 456 | 458 | 442 | 450 | 41,000 | 450 |
| 1995-01-04 | 450 | 455 | 450 | 455 | 4,000 | 455 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
