7244 市光工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 380 | 386 | 375 | 376 | 41,000 | 376 |
| 1996-12-27 | 387 | 387 | 380 | 381 | 81,000 | 381 |
| 1996-12-26 | 385 | 385 | 380 | 383 | 58,000 | 383 |
| 1996-12-25 | 384 | 387 | 382 | 383 | 55,000 | 383 |
| 1996-12-24 | 396 | 400 | 380 | 384 | 79,000 | 384 |
| 1996-12-20 | 403 | 403 | 398 | 400 | 88,000 | 400 |
| 1996-12-19 | 413 | 415 | 401 | 401 | 85,000 | 401 |
| 1996-12-18 | 435 | 435 | 420 | 425 | 66,000 | 425 |
| 1996-12-17 | 425 | 443 | 424 | 435 | 276,000 | 435 |
| 1996-12-16 | 421 | 425 | 420 | 422 | 54,000 | 422 |
| 1996-12-13 | 421 | 428 | 419 | 420 | 113,000 | 420 |
| 1996-12-12 | 433 | 435 | 430 | 430 | 58,000 | 430 |
| 1996-12-11 | 445 | 445 | 438 | 438 | 69,000 | 438 |
| 1996-12-10 | 450 | 455 | 447 | 447 | 43,000 | 447 |
| 1996-12-09 | 446 | 448 | 446 | 446 | 6,000 | 446 |
| 1996-12-06 | 452 | 453 | 448 | 448 | 71,000 | 448 |
| 1996-12-05 | 450 | 454 | 450 | 452 | 32,000 | 452 |
| 1996-12-04 | 453 | 453 | 450 | 450 | 40,000 | 450 |
| 1996-12-03 | 460 | 460 | 455 | 455 | 65,000 | 455 |
| 1996-12-02 | 461 | 462 | 460 | 460 | 52,000 | 460 |
| 1996-11-29 | 461 | 470 | 460 | 460 | 79,000 | 460 |
| 1996-11-28 | 465 | 470 | 457 | 457 | 76,000 | 457 |
| 1996-11-27 | 475 | 475 | 465 | 465 | 173,000 | 465 |
| 1996-11-26 | 475 | 475 | 470 | 470 | 64,000 | 470 |
| 1996-11-25 | 470 | 475 | 465 | 470 | 55,000 | 470 |
| 1996-11-22 | 456 | 465 | 456 | 465 | 123,000 | 465 |
| 1996-11-21 | 460 | 460 | 456 | 456 | 113,000 | 456 |
| 1996-11-20 | 467 | 467 | 460 | 460 | 126,000 | 460 |
| 1996-11-19 | 464 | 464 | 461 | 463 | 47,000 | 463 |
| 1996-11-18 | 463 | 467 | 463 | 463 | 49,000 | 463 |
| 1996-11-15 | 475 | 475 | 467 | 468 | 239,000 | 468 |
| 1996-11-14 | 480 | 483 | 470 | 475 | 99,000 | 475 |
| 1996-11-13 | 477 | 479 | 475 | 477 | 106,000 | 477 |
| 1996-11-12 | 475 | 476 | 470 | 476 | 51,000 | 476 |
| 1996-11-11 | 472 | 474 | 470 | 473 | 21,000 | 473 |
| 1996-11-08 | 475 | 478 | 467 | 467 | 191,000 | 467 |
| 1996-11-07 | 488 | 489 | 473 | 475 | 174,000 | 475 |
| 1996-11-06 | 479 | 491 | 477 | 489 | 181,000 | 489 |
| 1996-11-05 | 466 | 472 | 465 | 471 | 63,000 | 471 |
| 1996-11-01 | 456 | 465 | 456 | 462 | 652,000 | 462 |
| 1996-10-31 | 467 | 470 | 459 | 459 | 187,000 | 459 |
| 1996-10-30 | 474 | 475 | 465 | 465 | 179,000 | 465 |
| 1996-10-29 | 467 | 475 | 466 | 475 | 91,000 | 475 |
| 1996-10-28 | 468 | 469 | 467 | 467 | 57,000 | 467 |
| 1996-10-25 | 473 | 473 | 467 | 467 | 105,000 | 467 |
| 1996-10-24 | 470 | 475 | 468 | 473 | 64,000 | 473 |
| 1996-10-23 | 472 | 480 | 466 | 480 | 68,000 | 480 |
| 1996-10-22 | 490 | 490 | 475 | 476 | 40,000 | 476 |
| 1996-10-21 | 501 | 501 | 490 | 490 | 45,000 | 490 |
| 1996-10-18 | 495 | 503 | 489 | 501 | 182,000 | 501 |
| 1996-10-17 | 485 | 490 | 475 | 485 | 94,000 | 485 |
| 1996-10-16 | 479 | 480 | 474 | 475 | 103,000 | 475 |
| 1996-10-15 | 465 | 472 | 464 | 469 | 255,000 | 469 |
| 1996-10-14 | 470 | 470 | 464 | 467 | 156,000 | 467 |
| 1996-10-11 | 480 | 481 | 468 | 471 | 147,000 | 471 |
| 1996-10-09 | 490 | 490 | 484 | 484 | 82,000 | 484 |
| 1996-10-08 | 508 | 508 | 495 | 495 | 49,000 | 495 |
| 1996-10-07 | 504 | 510 | 502 | 502 | 73,000 | 502 |
| 1996-10-04 | 524 | 524 | 504 | 504 | 119,000 | 504 |
| 1996-10-03 | 533 | 534 | 527 | 529 | 264,000 | 529 |
| 1996-10-02 | 522 | 529 | 515 | 523 | 206,000 | 523 |
| 1996-10-01 | 532 | 535 | 510 | 512 | 530,000 | 512 |
| 1996-09-30 | 486 | 536 | 486 | 535 | 691,000 | 535 |
| 1996-09-27 | 493 | 494 | 475 | 476 | 83,000 | 476 |
| 1996-09-26 | 498 | 501 | 490 | 490 | 94,000 | 490 |
| 1996-09-25 | 490 | 497 | 490 | 493 | 67,000 | 493 |
| 1996-09-24 | 494 | 494 | 483 | 494 | 42,000 | 494 |
| 1996-09-20 | 490 | 492 | 475 | 490 | 392,000 | 490 |
| 1996-09-19 | 485 | 485 | 477 | 484 | 61,000 | 484 |
| 1996-09-18 | 489 | 492 | 485 | 488 | 76,000 | 488 |
| 1996-09-17 | 481 | 489 | 480 | 488 | 92,000 | 488 |
| 1996-09-13 | 481 | 483 | 476 | 476 | 99,000 | 476 |
| 1996-09-12 | 493 | 493 | 490 | 491 | 93,000 | 491 |
| 1996-09-11 | 488 | 493 | 483 | 490 | 163,000 | 490 |
| 1996-09-10 | 482 | 488 | 480 | 488 | 69,000 | 488 |
| 1996-09-09 | 483 | 489 | 483 | 483 | 115,000 | 483 |
| 1996-09-06 | 483 | 485 | 483 | 483 | 77,000 | 483 |
| 1996-09-05 | 471 | 485 | 471 | 483 | 34,000 | 483 |
| 1996-09-04 | 477 | 480 | 474 | 474 | 37,000 | 474 |
| 1996-09-03 | 475 | 482 | 474 | 479 | 42,000 | 479 |
| 1996-09-02 | 476 | 476 | 474 | 476 | 29,000 | 476 |
| 1996-08-30 | 475 | 480 | 472 | 474 | 60,000 | 474 |
| 1996-08-29 | 490 | 490 | 473 | 480 | 82,000 | 480 |
| 1996-08-28 | 501 | 501 | 490 | 490 | 36,000 | 490 |
| 1996-08-27 | 510 | 511 | 505 | 506 | 50,000 | 506 |
| 1996-08-26 | 510 | 510 | 500 | 510 | 37,000 | 510 |
| 1996-08-23 | 506 | 510 | 505 | 510 | 86,000 | 510 |
| 1996-08-22 | 504 | 515 | 503 | 505 | 103,000 | 505 |
| 1996-08-21 | 499 | 503 | 495 | 503 | 46,000 | 503 |
| 1996-08-20 | 485 | 488 | 483 | 488 | 31,000 | 488 |
| 1996-08-19 | 491 | 496 | 482 | 482 | 30,000 | 482 |
| 1996-08-16 | 477 | 480 | 476 | 476 | 57,000 | 476 |
| 1996-08-15 | 481 | 486 | 477 | 477 | 43,000 | 477 |
| 1996-08-14 | 481 | 490 | 476 | 476 | 37,000 | 476 |
| 1996-08-13 | 465 | 480 | 465 | 475 | 30,000 | 475 |
| 1996-08-12 | 450 | 460 | 450 | 456 | 67,000 | 456 |
| 1996-08-09 | 479 | 480 | 465 | 465 | 105,000 | 465 |
| 1996-08-08 | 470 | 479 | 466 | 479 | 65,000 | 479 |
| 1996-08-07 | 485 | 485 | 460 | 465 | 100,000 | 465 |
| 1996-08-06 | 490 | 490 | 480 | 485 | 71,000 | 485 |
| 1996-08-05 | 498 | 499 | 487 | 487 | 77,000 | 487 |
| 1996-08-02 | 499 | 500 | 499 | 499 | 23,000 | 499 |
| 1996-08-01 | 480 | 499 | 475 | 499 | 134,000 | 499 |
| 1996-07-31 | 493 | 493 | 477 | 477 | 124,000 | 477 |
| 1996-07-30 | 500 | 500 | 490 | 493 | 118,000 | 493 |
| 1996-07-29 | 507 | 514 | 500 | 500 | 54,000 | 500 |
| 1996-07-26 | 504 | 507 | 500 | 505 | 94,000 | 505 |
| 1996-07-25 | 519 | 524 | 485 | 500 | 85,000 | 500 |
| 1996-07-24 | 524 | 524 | 516 | 520 | 137,000 | 520 |
| 1996-07-23 | 521 | 521 | 511 | 519 | 96,000 | 519 |
| 1996-07-22 | 536 | 537 | 520 | 521 | 64,000 | 521 |
| 1996-07-19 | 538 | 539 | 536 | 537 | 21,000 | 537 |
| 1996-07-18 | 550 | 550 | 533 | 533 | 101,000 | 533 |
| 1996-07-17 | 550 | 550 | 533 | 535 | 29,000 | 535 |
| 1996-07-16 | 533 | 533 | 528 | 530 | 58,000 | 530 |
| 1996-07-15 | 540 | 540 | 532 | 535 | 54,000 | 535 |
| 1996-07-12 | 535 | 540 | 531 | 540 | 103,000 | 540 |
| 1996-07-11 | 545 | 549 | 545 | 545 | 63,000 | 545 |
| 1996-07-10 | 546 | 549 | 541 | 542 | 118,000 | 542 |
| 1996-07-09 | 545 | 549 | 543 | 543 | 155,000 | 543 |
| 1996-07-08 | 545 | 560 | 538 | 541 | 106,000 | 541 |
| 1996-07-05 | 561 | 562 | 560 | 562 | 43,000 | 562 |
| 1996-07-04 | 562 | 564 | 561 | 562 | 32,000 | 562 |
| 1996-07-03 | 560 | 562 | 560 | 561 | 26,000 | 561 |
| 1996-07-02 | 568 | 569 | 563 | 563 | 42,000 | 563 |
| 1996-07-01 | 590 | 590 | 570 | 576 | 91,000 | 576 |
| 1996-06-28 | 580 | 584 | 575 | 580 | 108,000 | 580 |
| 1996-06-27 | 580 | 585 | 580 | 580 | 60,000 | 580 |
| 1996-06-26 | 576 | 580 | 571 | 580 | 32,000 | 580 |
| 1996-06-25 | 580 | 581 | 570 | 575 | 86,000 | 575 |
| 1996-06-24 | 580 | 580 | 575 | 580 | 54,000 | 580 |
| 1996-06-21 | 566 | 580 | 565 | 575 | 118,000 | 575 |
| 1996-06-20 | 563 | 570 | 561 | 561 | 32,000 | 561 |
| 1996-06-19 | 575 | 575 | 561 | 565 | 42,000 | 565 |
| 1996-06-18 | 583 | 584 | 575 | 575 | 39,000 | 575 |
| 1996-06-17 | 584 | 585 | 575 | 578 | 40,000 | 578 |
| 1996-06-14 | 584 | 584 | 571 | 580 | 51,000 | 580 |
| 1996-06-13 | 580 | 585 | 570 | 571 | 78,000 | 571 |
| 1996-06-12 | 556 | 573 | 556 | 570 | 28,000 | 570 |
| 1996-06-11 | 550 | 568 | 550 | 550 | 84,000 | 550 |
| 1996-06-10 | 559 | 559 | 550 | 550 | 56,000 | 550 |
| 1996-06-07 | 561 | 572 | 555 | 560 | 77,000 | 560 |
| 1996-06-06 | 580 | 585 | 561 | 561 | 78,000 | 561 |
| 1996-06-05 | 576 | 585 | 570 | 570 | 63,000 | 570 |
| 1996-06-04 | 576 | 580 | 560 | 576 | 109,000 | 576 |
| 1996-06-03 | 585 | 590 | 545 | 546 | 208,000 | 546 |
| 1996-05-31 | 595 | 595 | 582 | 585 | 53,000 | 585 |
| 1996-05-30 | 593 | 600 | 585 | 585 | 143,000 | 585 |
| 1996-05-29 | 581 | 599 | 581 | 599 | 83,000 | 599 |
| 1996-05-28 | 590 | 590 | 580 | 585 | 102,000 | 585 |
| 1996-05-27 | 599 | 599 | 580 | 580 | 213,000 | 580 |
| 1996-05-24 | 587 | 598 | 580 | 590 | 93,000 | 590 |
| 1996-05-23 | 600 | 606 | 590 | 596 | 493,000 | 596 |
| 1996-05-22 | 600 | 607 | 595 | 600 | 174,000 | 600 |
| 1996-05-21 | 620 | 620 | 590 | 590 | 199,000 | 590 |
| 1996-05-20 | 611 | 626 | 610 | 610 | 105,000 | 610 |
| 1996-05-17 | 620 | 622 | 610 | 610 | 177,000 | 610 |
| 1996-05-16 | 630 | 630 | 610 | 610 | 199,000 | 610 |
| 1996-05-15 | 621 | 633 | 615 | 630 | 203,000 | 630 |
| 1996-05-14 | 610 | 614 | 606 | 611 | 135,000 | 611 |
| 1996-05-13 | 626 | 630 | 611 | 611 | 109,000 | 611 |
| 1996-05-10 | 631 | 635 | 620 | 625 | 158,000 | 625 |
| 1996-05-09 | 644 | 644 | 620 | 621 | 307,000 | 621 |
| 1996-05-08 | 634 | 639 | 630 | 634 | 337,000 | 634 |
| 1996-05-07 | 656 | 657 | 636 | 644 | 595,000 | 644 |
| 1996-05-02 | 657 | 671 | 647 | 658 | 3,852,000 | 658 |
| 1996-05-01 | 624 | 645 | 622 | 637 | 1,916,000 | 637 |
| 1996-04-30 | 618 | 625 | 602 | 612 | 480,000 | 612 |
| 1996-04-26 | 606 | 630 | 606 | 615 | 1,202,000 | 615 |
| 1996-04-25 | 591 | 600 | 585 | 597 | 292,000 | 597 |
| 1996-04-24 | 601 | 610 | 591 | 601 | 310,000 | 601 |
| 1996-04-23 | 606 | 615 | 597 | 597 | 350,000 | 597 |
| 1996-04-22 | 600 | 606 | 590 | 600 | 168,000 | 600 |
| 1996-04-19 | 599 | 599 | 583 | 595 | 215,000 | 595 |
| 1996-04-18 | 602 | 603 | 590 | 599 | 344,000 | 599 |
| 1996-04-17 | 612 | 620 | 595 | 603 | 491,000 | 603 |
| 1996-04-16 | 647 | 647 | 610 | 615 | 1,246,000 | 615 |
| 1996-04-15 | 626 | 645 | 625 | 640 | 4,632,000 | 640 |
| 1996-04-12 | 592 | 628 | 588 | 620 | 2,647,000 | 620 |
| 1996-04-11 | 580 | 609 | 573 | 602 | 1,177,000 | 602 |
| 1996-04-10 | 564 | 585 | 551 | 585 | 436,000 | 585 |
| 1996-04-09 | 569 | 574 | 555 | 574 | 283,000 | 574 |
| 1996-04-08 | 568 | 572 | 559 | 572 | 85,000 | 572 |
| 1996-04-05 | 560 | 570 | 556 | 570 | 178,000 | 570 |
| 1996-04-04 | 567 | 569 | 556 | 565 | 105,000 | 565 |
| 1996-04-03 | 581 | 581 | 560 | 569 | 198,000 | 569 |
| 1996-04-02 | 557 | 591 | 557 | 590 | 332,000 | 590 |
| 1996-04-01 | 553 | 570 | 550 | 560 | 109,000 | 560 |
| 1996-03-29 | 555 | 560 | 550 | 553 | 99,000 | 553 |
| 1996-03-28 | 552 | 565 | 552 | 555 | 66,000 | 555 |
| 1996-03-27 | 539 | 570 | 538 | 562 | 98,000 | 562 |
| 1996-03-26 | 549 | 549 | 527 | 549 | 117,000 | 549 |
| 1996-03-25 | 540 | 540 | 530 | 532 | 67,000 | 532 |
| 1996-03-22 | 545 | 546 | 520 | 538 | 99,000 | 538 |
| 1996-03-21 | 548 | 550 | 546 | 546 | 76,000 | 546 |
| 1996-03-19 | 550 | 551 | 540 | 540 | 80,000 | 540 |
| 1996-03-18 | 561 | 561 | 547 | 547 | 97,000 | 547 |
| 1996-03-15 | 554 | 561 | 550 | 555 | 136,000 | 555 |
| 1996-03-14 | 585 | 588 | 555 | 564 | 232,000 | 564 |
| 1996-03-13 | 595 | 616 | 572 | 579 | 2,144,000 | 579 |
| 1996-03-12 | 546 | 586 | 546 | 585 | 391,000 | 585 |
| 1996-03-11 | 550 | 559 | 547 | 547 | 123,000 | 547 |
| 1996-03-08 | 549 | 574 | 547 | 569 | 362,000 | 569 |
| 1996-03-07 | 546 | 550 | 542 | 544 | 135,000 | 544 |
| 1996-03-06 | 550 | 565 | 539 | 543 | 254,000 | 543 |
| 1996-03-05 | 527 | 550 | 527 | 550 | 238,000 | 550 |
| 1996-03-04 | 543 | 543 | 525 | 525 | 65,000 | 525 |
| 1996-03-01 | 505 | 529 | 503 | 520 | 240,000 | 520 |
| 1996-02-29 | 511 | 511 | 501 | 505 | 212,000 | 505 |
| 1996-02-28 | 514 | 517 | 511 | 515 | 101,000 | 515 |
| 1996-02-27 | 521 | 521 | 515 | 517 | 128,000 | 517 |
| 1996-02-26 | 520 | 525 | 520 | 522 | 35,000 | 522 |
| 1996-02-23 | 528 | 535 | 524 | 525 | 227,000 | 525 |
| 1996-02-22 | 527 | 531 | 526 | 531 | 69,000 | 531 |
| 1996-02-21 | 530 | 555 | 527 | 545 | 135,000 | 545 |
| 1996-02-20 | 540 | 540 | 526 | 530 | 77,000 | 530 |
| 1996-02-19 | 528 | 540 | 528 | 535 | 71,000 | 535 |
| 1996-02-16 | 545 | 545 | 528 | 531 | 183,000 | 531 |
| 1996-02-15 | 550 | 550 | 541 | 547 | 125,000 | 547 |
| 1996-02-14 | 535 | 550 | 535 | 550 | 105,000 | 550 |
| 1996-02-13 | 548 | 551 | 536 | 537 | 119,000 | 537 |
| 1996-02-09 | 552 | 554 | 550 | 552 | 144,000 | 552 |
| 1996-02-08 | 555 | 561 | 551 | 554 | 112,000 | 554 |
| 1996-02-07 | 551 | 560 | 548 | 555 | 207,000 | 555 |
| 1996-02-06 | 565 | 566 | 555 | 555 | 163,000 | 555 |
| 1996-02-05 | 572 | 580 | 561 | 575 | 171,000 | 575 |
| 1996-02-02 | 584 | 588 | 572 | 572 | 197,000 | 572 |
| 1996-02-01 | 588 | 588 | 570 | 581 | 192,000 | 581 |
| 1996-01-31 | 590 | 590 | 575 | 578 | 148,000 | 578 |
| 1996-01-30 | 587 | 596 | 580 | 590 | 524,000 | 590 |
| 1996-01-29 | 575 | 592 | 575 | 577 | 372,000 | 577 |
| 1996-01-26 | 588 | 588 | 560 | 565 | 259,000 | 565 |
| 1996-01-25 | 552 | 592 | 552 | 578 | 2,609,000 | 578 |
| 1996-01-24 | 538 | 554 | 538 | 542 | 2,168,000 | 542 |
| 1996-01-23 | 558 | 560 | 550 | 555 | 294,000 | 555 |
| 1996-01-22 | 564 | 575 | 558 | 558 | 138,000 | 558 |
| 1996-01-19 | 566 | 569 | 547 | 564 | 275,000 | 564 |
| 1996-01-18 | 580 | 590 | 555 | 556 | 443,000 | 556 |
| 1996-01-17 | 605 | 605 | 570 | 570 | 448,000 | 570 |
| 1996-01-16 | 607 | 610 | 595 | 595 | 500,000 | 595 |
| 1996-01-12 | 594 | 617 | 590 | 607 | 1,399,000 | 607 |
| 1996-01-11 | 588 | 599 | 578 | 578 | 744,000 | 578 |
| 1996-01-10 | 595 | 610 | 573 | 598 | 2,980,000 | 598 |
| 1996-01-09 | 582 | 613 | 581 | 585 | 5,115,000 | 585 |
| 1996-01-08 | 527 | 564 | 520 | 562 | 2,872,000 | 562 |
| 1996-01-05 | 528 | 534 | 523 | 528 | 259,000 | 528 |
| 1996-01-04 | 535 | 537 | 528 | 533 | 428,000 | 533 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
