7244 市光工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 210 | 215 | 210 | 215 | 12,000 | 215 |
| 1997-12-29 | 210 | 215 | 205 | 213 | 19,000 | 213 |
| 1997-12-26 | 208 | 209 | 200 | 205 | 64,000 | 205 |
| 1997-12-25 | 196 | 215 | 195 | 205 | 82,000 | 205 |
| 1997-12-24 | 196 | 201 | 190 | 196 | 67,000 | 196 |
| 1997-12-22 | 230 | 230 | 200 | 201 | 55,000 | 201 |
| 1997-12-19 | 235 | 235 | 230 | 231 | 32,000 | 231 |
| 1997-12-18 | 255 | 257 | 254 | 254 | 12,000 | 254 |
| 1997-12-17 | 245 | 258 | 240 | 258 | 52,000 | 258 |
| 1997-12-16 | 242 | 250 | 240 | 240 | 52,000 | 240 |
| 1997-12-15 | 252 | 252 | 235 | 240 | 45,000 | 240 |
| 1997-12-12 | 262 | 262 | 252 | 252 | 99,000 | 252 |
| 1997-12-11 | 258 | 270 | 256 | 270 | 43,000 | 270 |
| 1997-12-10 | 273 | 273 | 268 | 268 | 31,000 | 268 |
| 1997-12-09 | 261 | 270 | 260 | 268 | 54,000 | 268 |
| 1997-12-08 | 276 | 276 | 260 | 261 | 75,000 | 261 |
| 1997-12-05 | 261 | 266 | 251 | 251 | 384,000 | 251 |
| 1997-12-04 | 270 | 273 | 260 | 262 | 121,000 | 262 |
| 1997-12-03 | 280 | 280 | 267 | 267 | 106,000 | 267 |
| 1997-12-02 | 285 | 286 | 281 | 283 | 48,000 | 283 |
| 1997-12-01 | 281 | 290 | 281 | 281 | 37,000 | 281 |
| 1997-11-28 | 280 | 290 | 280 | 280 | 40,000 | 280 |
| 1997-11-27 | 276 | 280 | 276 | 280 | 40,000 | 280 |
| 1997-11-26 | 279 | 283 | 275 | 275 | 49,000 | 275 |
| 1997-11-25 | 279 | 285 | 279 | 280 | 29,000 | 280 |
| 1997-11-21 | 306 | 306 | 297 | 297 | 70,000 | 297 |
| 1997-11-20 | 299 | 309 | 298 | 306 | 42,000 | 306 |
| 1997-11-19 | 307 | 307 | 300 | 301 | 56,000 | 301 |
| 1997-11-18 | 301 | 310 | 300 | 310 | 23,000 | 310 |
| 1997-11-17 | 294 | 300 | 293 | 300 | 40,000 | 300 |
| 1997-11-14 | 286 | 289 | 280 | 280 | 59,000 | 280 |
| 1997-11-13 | 274 | 280 | 273 | 280 | 43,000 | 280 |
| 1997-11-12 | 287 | 291 | 277 | 277 | 30,000 | 277 |
| 1997-11-11 | 275 | 289 | 275 | 288 | 42,000 | 288 |
| 1997-11-10 | 280 | 287 | 276 | 279 | 73,000 | 279 |
| 1997-11-07 | 291 | 295 | 280 | 281 | 52,000 | 281 |
| 1997-11-06 | 299 | 300 | 291 | 296 | 20,000 | 296 |
| 1997-11-05 | 307 | 307 | 300 | 301 | 78,000 | 301 |
| 1997-11-04 | 320 | 320 | 300 | 306 | 36,000 | 306 |
| 1997-10-31 | 304 | 310 | 298 | 310 | 48,000 | 310 |
| 1997-10-30 | 306 | 306 | 300 | 306 | 50,000 | 306 |
| 1997-10-29 | 310 | 324 | 308 | 324 | 36,000 | 324 |
| 1997-10-28 | 290 | 299 | 286 | 299 | 40,000 | 299 |
| 1997-10-27 | 305 | 310 | 305 | 310 | 24,000 | 310 |
| 1997-10-24 | 300 | 305 | 298 | 305 | 47,000 | 305 |
| 1997-10-23 | 304 | 310 | 300 | 305 | 188,000 | 305 |
| 1997-10-22 | 294 | 301 | 290 | 301 | 176,000 | 301 |
| 1997-10-21 | 290 | 295 | 290 | 290 | 51,000 | 290 |
| 1997-10-20 | 290 | 291 | 290 | 290 | 17,000 | 290 |
| 1997-10-17 | 295 | 295 | 290 | 295 | 28,000 | 295 |
| 1997-10-16 | 294 | 299 | 294 | 299 | 12,000 | 299 |
| 1997-10-15 | 289 | 299 | 289 | 290 | 31,000 | 290 |
| 1997-10-14 | 288 | 288 | 275 | 285 | 51,000 | 285 |
| 1997-10-13 | 288 | 289 | 288 | 288 | 31,000 | 288 |
| 1997-10-09 | 291 | 292 | 288 | 288 | 54,000 | 288 |
| 1997-10-08 | 300 | 301 | 298 | 298 | 57,000 | 298 |
| 1997-10-07 | 310 | 312 | 300 | 306 | 33,000 | 306 |
| 1997-10-06 | 301 | 306 | 300 | 306 | 17,000 | 306 |
| 1997-10-03 | 293 | 300 | 290 | 291 | 51,000 | 291 |
| 1997-10-02 | 301 | 301 | 290 | 291 | 87,000 | 291 |
| 1997-10-01 | 310 | 310 | 296 | 299 | 95,000 | 299 |
| 1997-09-30 | 311 | 316 | 310 | 310 | 85,000 | 310 |
| 1997-09-29 | 330 | 335 | 307 | 307 | 106,000 | 307 |
| 1997-09-26 | 358 | 360 | 339 | 340 | 136,000 | 340 |
| 1997-09-25 | 358 | 362 | 358 | 359 | 76,000 | 359 |
| 1997-09-24 | 358 | 358 | 355 | 357 | 97,000 | 357 |
| 1997-09-22 | 363 | 363 | 357 | 357 | 40,000 | 357 |
| 1997-09-19 | 356 | 359 | 356 | 357 | 55,000 | 357 |
| 1997-09-18 | 361 | 367 | 355 | 355 | 81,000 | 355 |
| 1997-09-17 | 378 | 378 | 360 | 360 | 54,000 | 360 |
| 1997-09-16 | 378 | 390 | 377 | 377 | 305,000 | 377 |
| 1997-09-12 | 387 | 387 | 370 | 378 | 44,000 | 378 |
| 1997-09-11 | 377 | 387 | 377 | 387 | 104,000 | 387 |
| 1997-09-10 | 380 | 380 | 370 | 375 | 42,000 | 375 |
| 1997-09-09 | 378 | 378 | 375 | 377 | 17,000 | 377 |
| 1997-09-08 | 378 | 382 | 378 | 378 | 35,000 | 378 |
| 1997-09-05 | 386 | 386 | 382 | 382 | 43,000 | 382 |
| 1997-09-04 | 390 | 391 | 386 | 390 | 17,000 | 390 |
| 1997-09-03 | 376 | 390 | 375 | 390 | 28,000 | 390 |
| 1997-09-02 | 375 | 382 | 374 | 375 | 42,000 | 375 |
| 1997-09-01 | 386 | 386 | 378 | 378 | 42,000 | 378 |
| 1997-08-29 | 390 | 394 | 380 | 390 | 75,000 | 390 |
| 1997-08-28 | 398 | 398 | 394 | 394 | 115,000 | 394 |
| 1997-08-27 | 393 | 398 | 388 | 398 | 49,000 | 398 |
| 1997-08-26 | 388 | 392 | 384 | 384 | 16,000 | 384 |
| 1997-08-25 | 395 | 396 | 385 | 388 | 145,000 | 388 |
| 1997-08-22 | 401 | 401 | 385 | 385 | 56,000 | 385 |
| 1997-08-21 | 386 | 405 | 382 | 405 | 144,000 | 405 |
| 1997-08-20 | 391 | 392 | 380 | 380 | 21,000 | 380 |
| 1997-08-19 | 370 | 380 | 370 | 380 | 20,000 | 380 |
| 1997-08-18 | 365 | 370 | 365 | 366 | 29,000 | 366 |
| 1997-08-15 | 380 | 380 | 370 | 370 | 15,000 | 370 |
| 1997-08-14 | 380 | 380 | 366 | 366 | 27,000 | 366 |
| 1997-08-13 | 368 | 369 | 367 | 369 | 19,000 | 369 |
| 1997-08-12 | 361 | 380 | 361 | 377 | 219,000 | 377 |
| 1997-08-11 | 372 | 373 | 365 | 365 | 18,000 | 365 |
| 1997-08-08 | 360 | 375 | 360 | 373 | 133,000 | 373 |
| 1997-08-07 | 379 | 380 | 361 | 365 | 42,000 | 365 |
| 1997-08-06 | 370 | 378 | 360 | 375 | 88,000 | 375 |
| 1997-08-05 | 366 | 369 | 350 | 350 | 93,000 | 350 |
| 1997-08-04 | 388 | 388 | 365 | 366 | 64,000 | 366 |
| 1997-08-01 | 388 | 390 | 382 | 390 | 28,000 | 390 |
| 1997-07-31 | 420 | 420 | 396 | 398 | 77,000 | 398 |
| 1997-07-30 | 425 | 425 | 415 | 416 | 13,000 | 416 |
| 1997-07-29 | 425 | 428 | 415 | 415 | 72,000 | 415 |
| 1997-07-28 | 415 | 417 | 410 | 410 | 69,000 | 410 |
| 1997-07-25 | 430 | 433 | 424 | 425 | 20,000 | 425 |
| 1997-07-24 | 435 | 436 | 432 | 432 | 44,000 | 432 |
| 1997-07-23 | 441 | 442 | 435 | 435 | 58,000 | 435 |
| 1997-07-22 | 439 | 446 | 436 | 440 | 96,000 | 440 |
| 1997-07-18 | 440 | 440 | 432 | 440 | 74,000 | 440 |
| 1997-07-17 | 441 | 442 | 440 | 440 | 58,000 | 440 |
| 1997-07-16 | 440 | 445 | 440 | 440 | 61,000 | 440 |
| 1997-07-15 | 438 | 441 | 432 | 435 | 50,000 | 435 |
| 1997-07-14 | 436 | 440 | 433 | 440 | 105,000 | 440 |
| 1997-07-11 | 436 | 437 | 436 | 437 | 73,000 | 437 |
| 1997-07-10 | 448 | 448 | 438 | 440 | 69,000 | 440 |
| 1997-07-09 | 450 | 450 | 442 | 448 | 105,000 | 448 |
| 1997-07-08 | 453 | 454 | 446 | 450 | 129,000 | 450 |
| 1997-07-07 | 458 | 458 | 453 | 456 | 66,000 | 456 |
| 1997-07-04 | 470 | 470 | 458 | 458 | 58,000 | 458 |
| 1997-07-03 | 460 | 475 | 457 | 470 | 81,000 | 470 |
| 1997-07-02 | 459 | 459 | 455 | 456 | 50,000 | 456 |
| 1997-07-01 | 463 | 466 | 456 | 456 | 42,000 | 456 |
| 1997-06-30 | 470 | 470 | 460 | 460 | 132,000 | 460 |
| 1997-06-27 | 469 | 470 | 460 | 460 | 192,000 | 460 |
| 1997-06-26 | 456 | 468 | 456 | 463 | 131,000 | 463 |
| 1997-06-25 | 452 | 465 | 450 | 455 | 99,000 | 455 |
| 1997-06-24 | 453 | 453 | 443 | 450 | 95,000 | 450 |
| 1997-06-23 | 466 | 469 | 451 | 451 | 117,000 | 451 |
| 1997-06-20 | 471 | 472 | 466 | 469 | 178,000 | 469 |
| 1997-06-19 | 477 | 480 | 471 | 471 | 77,000 | 471 |
| 1997-06-18 | 482 | 482 | 474 | 477 | 104,000 | 477 |
| 1997-06-17 | 482 | 488 | 475 | 482 | 471,000 | 482 |
| 1997-06-16 | 484 | 484 | 475 | 482 | 151,000 | 482 |
| 1997-06-13 | 490 | 490 | 481 | 489 | 169,000 | 489 |
| 1997-06-12 | 490 | 495 | 483 | 485 | 378,000 | 485 |
| 1997-06-11 | 484 | 507 | 484 | 503 | 366,000 | 503 |
| 1997-06-10 | 490 | 498 | 483 | 489 | 335,000 | 489 |
| 1997-06-09 | 514 | 514 | 488 | 492 | 506,000 | 492 |
| 1997-06-06 | 513 | 530 | 503 | 515 | 3,596,000 | 515 |
| 1997-06-05 | 503 | 503 | 503 | 503 | 919,000 | 503 |
| 1997-06-04 | 424 | 427 | 423 | 423 | 53,000 | 423 |
| 1997-06-03 | 423 | 426 | 422 | 423 | 54,000 | 423 |
| 1997-06-02 | 426 | 426 | 422 | 423 | 19,000 | 423 |
| 1997-05-30 | 425 | 429 | 420 | 425 | 85,000 | 425 |
| 1997-05-29 | 427 | 429 | 427 | 427 | 50,000 | 427 |
| 1997-05-28 | 421 | 430 | 421 | 430 | 102,000 | 430 |
| 1997-05-27 | 424 | 426 | 419 | 419 | 93,000 | 419 |
| 1997-05-26 | 426 | 426 | 420 | 420 | 60,000 | 420 |
| 1997-05-23 | 428 | 433 | 425 | 425 | 72,000 | 425 |
| 1997-05-22 | 430 | 432 | 425 | 427 | 90,000 | 427 |
| 1997-05-21 | 438 | 438 | 430 | 430 | 111,000 | 430 |
| 1997-05-20 | 448 | 450 | 438 | 438 | 166,000 | 438 |
| 1997-05-19 | 444 | 458 | 444 | 449 | 286,000 | 449 |
| 1997-05-16 | 448 | 451 | 446 | 448 | 97,000 | 448 |
| 1997-05-15 | 445 | 460 | 444 | 450 | 279,000 | 450 |
| 1997-05-14 | 447 | 448 | 440 | 445 | 477,000 | 445 |
| 1997-05-13 | 457 | 457 | 438 | 444 | 573,000 | 444 |
| 1997-05-12 | 444 | 447 | 435 | 447 | 150,000 | 447 |
| 1997-05-09 | 433 | 450 | 433 | 447 | 708,000 | 447 |
| 1997-05-08 | 430 | 430 | 423 | 424 | 123,000 | 424 |
| 1997-05-07 | 425 | 434 | 422 | 433 | 223,000 | 433 |
| 1997-05-06 | 430 | 435 | 420 | 422 | 203,000 | 422 |
| 1997-05-02 | 430 | 430 | 421 | 425 | 68,000 | 425 |
| 1997-05-01 | 416 | 438 | 414 | 425 | 399,000 | 425 |
| 1997-04-30 | 415 | 419 | 410 | 414 | 145,000 | 414 |
| 1997-04-28 | 426 | 426 | 404 | 420 | 90,000 | 420 |
| 1997-04-25 | 410 | 430 | 410 | 426 | 332,000 | 426 |
| 1997-04-24 | 410 | 416 | 406 | 413 | 94,000 | 413 |
| 1997-04-23 | 411 | 413 | 400 | 407 | 216,000 | 407 |
| 1997-04-22 | 413 | 416 | 408 | 416 | 55,000 | 416 |
| 1997-04-21 | 418 | 420 | 416 | 419 | 99,000 | 419 |
| 1997-04-18 | 399 | 424 | 399 | 416 | 280,000 | 416 |
| 1997-04-17 | 371 | 401 | 371 | 398 | 233,000 | 398 |
| 1997-04-16 | 360 | 366 | 360 | 363 | 116,000 | 363 |
| 1997-04-15 | 340 | 355 | 340 | 355 | 141,000 | 355 |
| 1997-04-14 | 348 | 355 | 337 | 339 | 217,000 | 339 |
| 1997-04-11 | 355 | 360 | 350 | 355 | 88,000 | 355 |
| 1997-04-10 | 386 | 386 | 360 | 360 | 120,000 | 360 |
| 1997-04-09 | 395 | 396 | 387 | 387 | 57,000 | 387 |
| 1997-04-08 | 401 | 401 | 392 | 392 | 32,000 | 392 |
| 1997-04-07 | 408 | 408 | 395 | 400 | 62,000 | 400 |
| 1997-04-04 | 412 | 415 | 408 | 410 | 56,000 | 410 |
| 1997-04-03 | 395 | 417 | 395 | 407 | 114,000 | 407 |
| 1997-04-02 | 406 | 406 | 395 | 398 | 29,000 | 398 |
| 1997-04-01 | 400 | 404 | 395 | 404 | 140,000 | 404 |
| 1997-03-31 | 410 | 413 | 401 | 401 | 45,000 | 401 |
| 1997-03-28 | 408 | 413 | 405 | 413 | 88,000 | 413 |
| 1997-03-27 | 413 | 415 | 408 | 413 | 344,000 | 413 |
| 1997-03-26 | 403 | 405 | 395 | 402 | 52,000 | 402 |
| 1997-03-25 | 405 | 407 | 400 | 403 | 127,000 | 403 |
| 1997-03-24 | 400 | 400 | 385 | 385 | 167,000 | 385 |
| 1997-03-21 | 410 | 410 | 401 | 405 | 264,000 | 405 |
| 1997-03-19 | 406 | 408 | 400 | 408 | 212,000 | 408 |
| 1997-03-18 | 409 | 412 | 400 | 410 | 54,000 | 410 |
| 1997-03-17 | 402 | 407 | 402 | 403 | 91,000 | 403 |
| 1997-03-14 | 394 | 405 | 394 | 405 | 103,000 | 405 |
| 1997-03-13 | 398 | 399 | 395 | 399 | 23,000 | 399 |
| 1997-03-12 | 408 | 408 | 395 | 398 | 89,000 | 398 |
| 1997-03-11 | 411 | 415 | 410 | 410 | 59,000 | 410 |
| 1997-03-10 | 417 | 420 | 413 | 413 | 46,000 | 413 |
| 1997-03-07 | 415 | 428 | 408 | 426 | 157,000 | 426 |
| 1997-03-06 | 422 | 423 | 417 | 420 | 190,000 | 420 |
| 1997-03-05 | 428 | 430 | 419 | 420 | 158,000 | 420 |
| 1997-03-04 | 426 | 430 | 420 | 430 | 87,000 | 430 |
| 1997-03-03 | 429 | 430 | 420 | 422 | 113,000 | 422 |
| 1997-02-28 | 439 | 439 | 425 | 430 | 278,000 | 430 |
| 1997-02-27 | 424 | 443 | 420 | 440 | 396,000 | 440 |
| 1997-02-26 | 422 | 435 | 418 | 418 | 599,000 | 418 |
| 1997-02-25 | 395 | 413 | 388 | 412 | 554,000 | 412 |
| 1997-02-24 | 391 | 393 | 388 | 390 | 58,000 | 390 |
| 1997-02-21 | 396 | 396 | 390 | 390 | 128,000 | 390 |
| 1997-02-20 | 389 | 396 | 389 | 396 | 64,000 | 396 |
| 1997-02-19 | 391 | 394 | 390 | 394 | 102,000 | 394 |
| 1997-02-18 | 402 | 405 | 394 | 394 | 215,000 | 394 |
| 1997-02-17 | 390 | 414 | 386 | 405 | 505,000 | 405 |
| 1997-02-14 | 362 | 390 | 360 | 380 | 340,000 | 380 |
| 1997-02-13 | 351 | 370 | 351 | 362 | 176,000 | 362 |
| 1997-02-12 | 350 | 350 | 345 | 346 | 68,000 | 346 |
| 1997-02-10 | 350 | 352 | 347 | 352 | 51,000 | 352 |
| 1997-02-07 | 362 | 363 | 345 | 345 | 133,000 | 345 |
| 1997-02-06 | 352 | 362 | 350 | 362 | 95,000 | 362 |
| 1997-02-05 | 359 | 362 | 355 | 355 | 31,000 | 355 |
| 1997-02-04 | 363 | 364 | 359 | 362 | 40,000 | 362 |
| 1997-02-03 | 358 | 360 | 356 | 359 | 38,000 | 359 |
| 1997-01-31 | 360 | 363 | 356 | 358 | 96,000 | 358 |
| 1997-01-30 | 360 | 360 | 360 | 360 | 42,000 | 360 |
| 1997-01-29 | 354 | 360 | 354 | 360 | 67,000 | 360 |
| 1997-01-28 | 350 | 360 | 348 | 359 | 44,000 | 359 |
| 1997-01-27 | 355 | 360 | 351 | 352 | 64,000 | 352 |
| 1997-01-24 | 352 | 352 | 345 | 346 | 56,000 | 346 |
| 1997-01-23 | 354 | 360 | 351 | 355 | 25,000 | 355 |
| 1997-01-22 | 350 | 360 | 350 | 360 | 57,000 | 360 |
| 1997-01-21 | 363 | 363 | 346 | 346 | 30,000 | 346 |
| 1997-01-20 | 373 | 380 | 355 | 364 | 25,000 | 364 |
| 1997-01-17 | 364 | 373 | 360 | 372 | 76,000 | 372 |
| 1997-01-16 | 363 | 369 | 361 | 365 | 78,000 | 365 |
| 1997-01-14 | 345 | 359 | 340 | 353 | 118,000 | 353 |
| 1997-01-13 | 325 | 345 | 321 | 345 | 109,000 | 345 |
| 1997-01-10 | 337 | 342 | 316 | 340 | 156,000 | 340 |
| 1997-01-09 | 351 | 355 | 340 | 340 | 75,000 | 340 |
| 1997-01-08 | 371 | 371 | 360 | 360 | 81,000 | 360 |
| 1997-01-07 | 381 | 381 | 370 | 370 | 67,000 | 370 |
| 1997-01-06 | 381 | 381 | 376 | 381 | 20,000 | 381 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
