7244 市光工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 198 | 200 | 198 | 200 | 15,000 | 200 |
| 1999-12-29 | 198 | 200 | 197 | 200 | 23,000 | 200 |
| 1999-12-28 | 198 | 205 | 196 | 200 | 51,000 | 200 |
| 1999-12-27 | 199 | 202 | 196 | 202 | 55,000 | 202 |
| 1999-12-24 | 200 | 201 | 196 | 198 | 113,000 | 198 |
| 1999-12-22 | 215 | 216 | 193 | 202 | 133,000 | 202 |
| 1999-12-21 | 216 | 224 | 215 | 215 | 178,000 | 215 |
| 1999-12-20 | 242 | 242 | 215 | 215 | 725,000 | 215 |
| 1999-12-17 | 200 | 203 | 192 | 192 | 136,000 | 192 |
| 1999-12-16 | 205 | 206 | 200 | 203 | 57,000 | 203 |
| 1999-12-15 | 206 | 210 | 205 | 205 | 47,000 | 205 |
| 1999-12-14 | 210 | 210 | 204 | 206 | 101,000 | 206 |
| 1999-12-13 | 216 | 219 | 214 | 215 | 56,000 | 215 |
| 1999-12-10 | 225 | 225 | 216 | 216 | 116,000 | 216 |
| 1999-12-09 | 220 | 223 | 215 | 215 | 88,000 | 215 |
| 1999-12-08 | 220 | 229 | 220 | 225 | 128,000 | 225 |
| 1999-12-07 | 231 | 232 | 218 | 220 | 102,000 | 220 |
| 1999-12-06 | 243 | 243 | 230 | 230 | 101,000 | 230 |
| 1999-12-03 | 227 | 228 | 223 | 228 | 145,000 | 228 |
| 1999-12-02 | 227 | 230 | 217 | 217 | 246,000 | 217 |
| 1999-12-01 | 242 | 245 | 228 | 228 | 285,000 | 228 |
| 1999-11-30 | 257 | 268 | 241 | 242 | 1,174,000 | 242 |
| 1999-11-29 | 220 | 255 | 217 | 252 | 1,181,000 | 252 |
| 1999-11-26 | 220 | 225 | 216 | 216 | 154,000 | 216 |
| 1999-11-25 | 222 | 230 | 218 | 219 | 266,000 | 219 |
| 1999-11-24 | 198 | 235 | 198 | 225 | 500,000 | 225 |
| 1999-11-22 | 210 | 210 | 198 | 198 | 26,000 | 198 |
| 1999-11-19 | 204 | 209 | 195 | 201 | 90,000 | 201 |
| 1999-11-18 | 200 | 208 | 200 | 202 | 37,000 | 202 |
| 1999-11-17 | 196 | 205 | 196 | 197 | 30,000 | 197 |
| 1999-11-16 | 185 | 195 | 185 | 195 | 62,000 | 195 |
| 1999-11-15 | 196 | 200 | 188 | 194 | 86,000 | 194 |
| 1999-11-12 | 195 | 200 | 195 | 200 | 72,000 | 200 |
| 1999-11-11 | 201 | 206 | 195 | 195 | 263,000 | 195 |
| 1999-11-10 | 216 | 216 | 201 | 207 | 150,000 | 207 |
| 1999-11-09 | 225 | 234 | 224 | 225 | 161,000 | 225 |
| 1999-11-08 | 229 | 235 | 226 | 227 | 455,000 | 227 |
| 1999-11-05 | 215 | 219 | 209 | 219 | 199,000 | 219 |
| 1999-11-04 | 211 | 223 | 211 | 220 | 255,000 | 220 |
| 1999-11-02 | 206 | 209 | 204 | 204 | 27,000 | 204 |
| 1999-11-01 | 202 | 214 | 202 | 206 | 51,000 | 206 |
| 1999-10-29 | 205 | 214 | 205 | 214 | 88,000 | 214 |
| 1999-10-28 | 203 | 215 | 195 | 204 | 163,000 | 204 |
| 1999-10-27 | 200 | 202 | 193 | 202 | 69,000 | 202 |
| 1999-10-26 | 211 | 211 | 190 | 191 | 103,000 | 191 |
| 1999-10-25 | 205 | 213 | 205 | 213 | 91,000 | 213 |
| 1999-10-22 | 203 | 216 | 203 | 208 | 367,000 | 208 |
| 1999-10-21 | 194 | 238 | 194 | 233 | 763,000 | 233 |
| 1999-10-20 | 199 | 200 | 192 | 193 | 188,000 | 193 |
| 1999-10-19 | 197 | 200 | 192 | 200 | 127,000 | 200 |
| 1999-10-18 | 200 | 200 | 197 | 197 | 64,000 | 197 |
| 1999-10-15 | 205 | 211 | 200 | 201 | 70,000 | 201 |
| 1999-10-14 | 215 | 215 | 211 | 211 | 184,000 | 211 |
| 1999-10-13 | 210 | 215 | 203 | 212 | 80,000 | 212 |
| 1999-10-12 | 213 | 215 | 211 | 213 | 66,000 | 213 |
| 1999-10-08 | 215 | 218 | 212 | 213 | 60,000 | 213 |
| 1999-10-07 | 214 | 215 | 211 | 215 | 42,000 | 215 |
| 1999-10-06 | 210 | 211 | 209 | 210 | 39,000 | 210 |
| 1999-10-05 | 211 | 214 | 211 | 211 | 61,000 | 211 |
| 1999-10-04 | 215 | 216 | 211 | 215 | 15,000 | 215 |
| 1999-10-01 | 216 | 219 | 211 | 211 | 49,000 | 211 |
| 1999-09-30 | 214 | 220 | 204 | 210 | 83,000 | 210 |
| 1999-09-29 | 205 | 208 | 202 | 206 | 94,000 | 206 |
| 1999-09-28 | 220 | 223 | 210 | 211 | 30,000 | 211 |
| 1999-09-27 | 226 | 226 | 210 | 215 | 80,000 | 215 |
| 1999-09-24 | 229 | 229 | 210 | 226 | 76,000 | 226 |
| 1999-09-22 | 224 | 230 | 217 | 230 | 132,000 | 230 |
| 1999-09-21 | 225 | 239 | 214 | 234 | 218,000 | 234 |
| 1999-09-20 | 225 | 230 | 215 | 225 | 53,000 | 225 |
| 1999-09-17 | 205 | 226 | 201 | 218 | 103,000 | 218 |
| 1999-09-16 | 205 | 205 | 199 | 205 | 84,000 | 205 |
| 1999-09-14 | 210 | 210 | 206 | 207 | 148,000 | 207 |
| 1999-09-13 | 212 | 212 | 206 | 212 | 75,000 | 212 |
| 1999-09-10 | 218 | 218 | 211 | 212 | 200,000 | 212 |
| 1999-09-09 | 220 | 220 | 215 | 219 | 84,000 | 219 |
| 1999-09-08 | 234 | 234 | 225 | 225 | 41,000 | 225 |
| 1999-09-07 | 230 | 235 | 227 | 227 | 40,000 | 227 |
| 1999-09-06 | 235 | 235 | 230 | 230 | 46,000 | 230 |
| 1999-09-03 | 238 | 238 | 227 | 227 | 54,000 | 227 |
| 1999-09-02 | 240 | 240 | 235 | 235 | 71,000 | 235 |
| 1999-09-01 | 231 | 239 | 231 | 237 | 60,000 | 237 |
| 1999-08-31 | 234 | 234 | 230 | 230 | 22,000 | 230 |
| 1999-08-30 | 228 | 232 | 228 | 230 | 43,000 | 230 |
| 1999-08-27 | 225 | 236 | 225 | 232 | 58,000 | 232 |
| 1999-08-26 | 233 | 233 | 226 | 226 | 64,000 | 226 |
| 1999-08-25 | 237 | 238 | 225 | 228 | 73,000 | 228 |
| 1999-08-24 | 237 | 245 | 237 | 237 | 59,000 | 237 |
| 1999-08-23 | 243 | 245 | 233 | 241 | 91,000 | 241 |
| 1999-08-20 | 230 | 243 | 230 | 243 | 54,000 | 243 |
| 1999-08-19 | 230 | 231 | 230 | 231 | 79,000 | 231 |
| 1999-08-18 | 244 | 244 | 231 | 231 | 57,000 | 231 |
| 1999-08-17 | 247 | 248 | 240 | 240 | 48,000 | 240 |
| 1999-08-16 | 235 | 245 | 235 | 245 | 41,000 | 245 |
| 1999-08-13 | 233 | 235 | 232 | 233 | 16,000 | 233 |
| 1999-08-12 | 232 | 236 | 232 | 233 | 16,000 | 233 |
| 1999-08-11 | 233 | 239 | 231 | 239 | 32,000 | 239 |
| 1999-08-10 | 232 | 239 | 232 | 239 | 15,000 | 239 |
| 1999-08-09 | 230 | 244 | 230 | 231 | 55,000 | 231 |
| 1999-08-06 | 230 | 237 | 230 | 233 | 54,000 | 233 |
| 1999-08-05 | 250 | 250 | 235 | 235 | 114,000 | 235 |
| 1999-08-04 | 248 | 250 | 244 | 247 | 77,000 | 247 |
| 1999-08-03 | 251 | 258 | 244 | 250 | 136,000 | 250 |
| 1999-08-02 | 241 | 256 | 241 | 251 | 176,000 | 251 |
| 1999-07-30 | 244 | 244 | 242 | 242 | 48,000 | 242 |
| 1999-07-29 | 245 | 249 | 243 | 244 | 69,000 | 244 |
| 1999-07-28 | 245 | 245 | 240 | 241 | 122,000 | 241 |
| 1999-07-27 | 245 | 245 | 240 | 241 | 103,000 | 241 |
| 1999-07-26 | 243 | 250 | 242 | 246 | 104,000 | 246 |
| 1999-07-23 | 241 | 246 | 227 | 240 | 128,000 | 240 |
| 1999-07-22 | 260 | 260 | 246 | 248 | 159,000 | 248 |
| 1999-07-21 | 254 | 264 | 252 | 258 | 362,000 | 258 |
| 1999-07-19 | 243 | 259 | 243 | 254 | 516,000 | 254 |
| 1999-07-16 | 236 | 238 | 235 | 236 | 95,000 | 236 |
| 1999-07-15 | 243 | 243 | 236 | 236 | 80,000 | 236 |
| 1999-07-14 | 237 | 244 | 235 | 241 | 143,000 | 241 |
| 1999-07-13 | 240 | 240 | 237 | 237 | 93,000 | 237 |
| 1999-07-12 | 235 | 241 | 232 | 239 | 97,000 | 239 |
| 1999-07-09 | 237 | 240 | 232 | 235 | 105,000 | 235 |
| 1999-07-08 | 245 | 245 | 237 | 237 | 70,000 | 237 |
| 1999-07-07 | 235 | 245 | 230 | 245 | 140,000 | 245 |
| 1999-07-06 | 240 | 240 | 235 | 236 | 55,000 | 236 |
| 1999-07-05 | 242 | 245 | 238 | 238 | 149,000 | 238 |
| 1999-07-02 | 245 | 245 | 235 | 240 | 127,000 | 240 |
| 1999-07-01 | 241 | 243 | 235 | 235 | 50,000 | 235 |
| 1999-06-30 | 245 | 245 | 236 | 238 | 109,000 | 238 |
| 1999-06-29 | 239 | 240 | 235 | 236 | 95,000 | 236 |
| 1999-06-28 | 226 | 240 | 226 | 239 | 63,000 | 239 |
| 1999-06-25 | 225 | 229 | 225 | 225 | 59,000 | 225 |
| 1999-06-24 | 235 | 235 | 224 | 224 | 105,000 | 224 |
| 1999-06-23 | 237 | 241 | 235 | 235 | 147,000 | 235 |
| 1999-06-22 | 246 | 247 | 237 | 237 | 156,000 | 237 |
| 1999-06-21 | 245 | 248 | 240 | 244 | 253,000 | 244 |
| 1999-06-18 | 242 | 245 | 241 | 241 | 382,000 | 241 |
| 1999-06-17 | 242 | 248 | 237 | 239 | 770,000 | 239 |
| 1999-06-16 | 237 | 242 | 235 | 236 | 444,000 | 236 |
| 1999-06-15 | 234 | 239 | 230 | 237 | 493,000 | 237 |
| 1999-06-14 | 225 | 235 | 225 | 228 | 253,000 | 228 |
| 1999-06-11 | 229 | 230 | 222 | 222 | 208,000 | 222 |
| 1999-06-10 | 227 | 227 | 218 | 222 | 122,000 | 222 |
| 1999-06-09 | 230 | 230 | 215 | 222 | 445,000 | 222 |
| 1999-06-08 | 210 | 243 | 210 | 237 | 1,502,000 | 237 |
| 1999-06-07 | 200 | 204 | 200 | 203 | 28,000 | 203 |
| 1999-06-04 | 200 | 203 | 199 | 203 | 47,000 | 203 |
| 1999-06-03 | 203 | 204 | 199 | 200 | 46,000 | 200 |
| 1999-06-02 | 204 | 204 | 202 | 203 | 23,000 | 203 |
| 1999-06-01 | 197 | 204 | 197 | 204 | 66,000 | 204 |
| 1999-05-31 | 194 | 198 | 194 | 198 | 34,000 | 198 |
| 1999-05-28 | 195 | 199 | 191 | 194 | 35,000 | 194 |
| 1999-05-27 | 195 | 200 | 194 | 200 | 116,000 | 200 |
| 1999-05-26 | 194 | 195 | 191 | 191 | 105,000 | 191 |
| 1999-05-25 | 202 | 202 | 195 | 196 | 49,000 | 196 |
| 1999-05-24 | 200 | 205 | 200 | 201 | 107,000 | 201 |
| 1999-05-21 | 203 | 203 | 201 | 201 | 45,000 | 201 |
| 1999-05-20 | 208 | 210 | 203 | 207 | 72,000 | 207 |
| 1999-05-19 | 215 | 220 | 202 | 208 | 168,000 | 208 |
| 1999-05-18 | 210 | 210 | 205 | 210 | 102,000 | 210 |
| 1999-05-17 | 210 | 212 | 202 | 210 | 201,000 | 210 |
| 1999-05-14 | 212 | 214 | 207 | 207 | 61,000 | 207 |
| 1999-05-13 | 220 | 220 | 210 | 219 | 213,000 | 219 |
| 1999-05-12 | 225 | 225 | 216 | 221 | 675,000 | 221 |
| 1999-05-11 | 197 | 240 | 190 | 240 | 1,188,000 | 240 |
| 1999-05-10 | 184 | 196 | 183 | 196 | 125,000 | 196 |
| 1999-05-07 | 192 | 192 | 184 | 184 | 42,000 | 184 |
| 1999-05-06 | 185 | 190 | 182 | 190 | 56,000 | 190 |
| 1999-04-30 | 182 | 182 | 179 | 180 | 203,000 | 180 |
| 1999-04-28 | 184 | 184 | 180 | 180 | 46,000 | 180 |
| 1999-04-27 | 190 | 190 | 183 | 185 | 42,000 | 185 |
| 1999-04-26 | 185 | 185 | 181 | 185 | 34,000 | 185 |
| 1999-04-23 | 183 | 185 | 180 | 185 | 31,000 | 185 |
| 1999-04-22 | 185 | 187 | 183 | 183 | 29,000 | 183 |
| 1999-04-21 | 185 | 188 | 183 | 188 | 50,000 | 188 |
| 1999-04-20 | 197 | 197 | 185 | 187 | 56,000 | 187 |
| 1999-04-19 | 191 | 198 | 183 | 198 | 149,000 | 198 |
| 1999-04-16 | 190 | 193 | 189 | 189 | 112,000 | 189 |
| 1999-04-15 | 188 | 196 | 185 | 190 | 195,000 | 190 |
| 1999-04-14 | 183 | 185 | 182 | 182 | 38,000 | 182 |
| 1999-04-13 | 180 | 186 | 180 | 184 | 89,000 | 184 |
| 1999-04-12 | 188 | 188 | 180 | 180 | 83,000 | 180 |
| 1999-04-09 | 185 | 190 | 184 | 186 | 127,000 | 186 |
| 1999-04-08 | 180 | 189 | 180 | 186 | 131,000 | 186 |
| 1999-04-07 | 175 | 180 | 174 | 180 | 149,000 | 180 |
| 1999-04-06 | 171 | 173 | 168 | 173 | 58,000 | 173 |
| 1999-04-05 | 165 | 177 | 165 | 170 | 86,000 | 170 |
| 1999-04-02 | 182 | 182 | 170 | 175 | 87,000 | 175 |
| 1999-04-01 | 170 | 170 | 165 | 168 | 141,000 | 168 |
| 1999-03-31 | 170 | 175 | 170 | 171 | 31,000 | 171 |
| 1999-03-30 | 172 | 172 | 170 | 170 | 48,000 | 170 |
| 1999-03-29 | 175 | 180 | 172 | 178 | 46,000 | 178 |
| 1999-03-26 | 175 | 178 | 175 | 175 | 33,000 | 175 |
| 1999-03-25 | 175 | 176 | 170 | 174 | 44,000 | 174 |
| 1999-03-24 | 173 | 183 | 171 | 176 | 84,000 | 176 |
| 1999-03-23 | 181 | 183 | 172 | 172 | 119,000 | 172 |
| 1999-03-19 | 194 | 194 | 180 | 180 | 57,000 | 180 |
| 1999-03-18 | 194 | 195 | 185 | 185 | 344,000 | 185 |
| 1999-03-17 | 198 | 199 | 190 | 193 | 411,000 | 193 |
| 1999-03-16 | 167 | 183 | 167 | 183 | 219,000 | 183 |
| 1999-03-15 | 167 | 167 | 165 | 166 | 102,000 | 166 |
| 1999-03-12 | 167 | 167 | 162 | 163 | 91,000 | 163 |
| 1999-03-11 | 165 | 167 | 164 | 166 | 55,000 | 166 |
| 1999-03-10 | 163 | 167 | 163 | 167 | 47,000 | 167 |
| 1999-03-09 | 161 | 165 | 159 | 165 | 58,000 | 165 |
| 1999-03-08 | 169 | 169 | 160 | 163 | 80,000 | 163 |
| 1999-03-05 | 163 | 168 | 161 | 168 | 63,000 | 168 |
| 1999-03-04 | 165 | 166 | 160 | 162 | 77,000 | 162 |
| 1999-03-03 | 161 | 164 | 159 | 160 | 55,000 | 160 |
| 1999-03-02 | 165 | 165 | 161 | 165 | 30,000 | 165 |
| 1999-03-01 | 169 | 169 | 165 | 165 | 48,000 | 165 |
| 1999-02-26 | 165 | 168 | 163 | 166 | 43,000 | 166 |
| 1999-02-25 | 165 | 169 | 161 | 162 | 37,000 | 162 |
| 1999-02-24 | 162 | 166 | 161 | 166 | 35,000 | 166 |
| 1999-02-23 | 168 | 168 | 160 | 161 | 35,000 | 161 |
| 1999-02-22 | 162 | 170 | 161 | 169 | 63,000 | 169 |
| 1999-02-19 | 161 | 167 | 160 | 167 | 20,000 | 167 |
| 1999-02-18 | 161 | 161 | 157 | 161 | 23,000 | 161 |
| 1999-02-17 | 162 | 163 | 162 | 163 | 7,000 | 163 |
| 1999-02-16 | 162 | 166 | 160 | 166 | 27,000 | 166 |
| 1999-02-15 | 161 | 162 | 160 | 162 | 27,000 | 162 |
| 1999-02-12 | 163 | 164 | 160 | 160 | 44,000 | 160 |
| 1999-02-10 | 165 | 165 | 160 | 164 | 54,000 | 164 |
| 1999-02-09 | 165 | 169 | 165 | 165 | 31,000 | 165 |
| 1999-02-08 | 168 | 168 | 165 | 168 | 12,000 | 168 |
| 1999-02-05 | 165 | 170 | 165 | 169 | 27,000 | 169 |
| 1999-02-04 | 165 | 170 | 163 | 170 | 43,000 | 170 |
| 1999-02-03 | 166 | 171 | 165 | 170 | 41,000 | 170 |
| 1999-02-02 | 170 | 170 | 166 | 166 | 27,000 | 166 |
| 1999-02-01 | 175 | 175 | 166 | 166 | 50,000 | 166 |
| 1999-01-29 | 165 | 175 | 165 | 168 | 32,000 | 168 |
| 1999-01-28 | 172 | 176 | 170 | 172 | 36,000 | 172 |
| 1999-01-27 | 175 | 176 | 171 | 174 | 67,000 | 174 |
| 1999-01-26 | 176 | 176 | 169 | 170 | 104,000 | 170 |
| 1999-01-25 | 170 | 176 | 170 | 170 | 30,000 | 170 |
| 1999-01-22 | 170 | 173 | 165 | 170 | 54,000 | 170 |
| 1999-01-21 | 174 | 174 | 163 | 165 | 23,000 | 165 |
| 1999-01-20 | 165 | 175 | 163 | 175 | 67,000 | 175 |
| 1999-01-19 | 166 | 167 | 165 | 165 | 40,000 | 165 |
| 1999-01-18 | 167 | 172 | 161 | 167 | 37,000 | 167 |
| 1999-01-14 | 160 | 165 | 156 | 160 | 82,000 | 160 |
| 1999-01-13 | 160 | 164 | 160 | 163 | 44,000 | 163 |
| 1999-01-12 | 162 | 163 | 160 | 160 | 147,000 | 160 |
| 1999-01-11 | 166 | 170 | 162 | 170 | 27,000 | 170 |
| 1999-01-08 | 166 | 169 | 161 | 166 | 42,000 | 166 |
| 1999-01-07 | 175 | 175 | 165 | 173 | 63,000 | 173 |
| 1999-01-06 | 170 | 175 | 169 | 175 | 36,000 | 175 |
| 1999-01-05 | 179 | 179 | 170 | 170 | 42,000 | 170 |
| 1999-01-04 | 183 | 183 | 174 | 178 | 25,000 | 178 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
