7888 三光合成(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	395	399	390	398	91,300	398
2021-12-29	386	396	386	396	92,000	396
2021-12-28	381	385	376	385	94,700	385
2021-12-27	387	387	374	377	69,700	377
2021-12-24	375	384	375	384	146,100	384
2021-12-23	372	373	369	371	260,300	371
2021-12-22	368	372	367	370	115,100	370
2021-12-21	368	369	361	363	140,900	363
2021-12-20	379	379	363	364	150,800	364
2021-12-17	386	386	380	381	132,100	381
2021-12-16	382	387	380	385	85,400	385
2021-12-15	372	382	372	377	75,500	377
2021-12-14	380	381	372	375	119,300	375
2021-12-13	388	388	379	380	72,500	380
2021-12-10	386	388	382	385	96,100	385
2021-12-09	393	393	383	386	70,800	386
2021-12-08	392	396	388	393	110,900	393
2021-12-07	381	390	381	390	87,600	390
2021-12-06	383	386	379	381	57,600	381
2021-12-03	374	383	374	383	61,400	383
2021-12-02	373	377	371	372	139,000	372
2021-12-01	371	382	365	379	200,000	379
2021-11-30	380	389	371	374	195,000	374
2021-11-29	399	399	375	377	436,800	377
2021-11-26	411	414	409	413	575,700	413
2021-11-25	417	418	413	415	76,400	415
2021-11-24	418	422	413	417	102,900	417
2021-11-22	414	419	412	418	34,800	418
2021-11-19	413	417	411	417	71,900	417
2021-11-18	411	413	409	411	106,600	411
2021-11-17	414	414	410	411	50,000	411
2021-11-16	422	424	414	414	41,300	414
2021-11-15	421	422	417	418	48,200	418
2021-11-12	413	421	413	418	86,000	418
2021-11-11	414	415	406	412	135,500	412
2021-11-10	413	417	410	413	45,200	413
2021-11-09	419	419	410	410	127,600	410
2021-11-08	415	417	412	417	65,000	417
2021-11-05	417	417	409	411	102,500	411
2021-11-04	412	421	412	418	122,400	418
2021-11-02	417	417	410	411	75,600	411
2021-11-01	414	416	410	414	99,400	414
2021-10-29	410	411	406	410	106,200	410
2021-10-28	410	411	406	408	134,300	408
2021-10-27	414	414	410	412	78,600	412
2021-10-26	412	417	410	416	100,600	416
2021-10-25	414	414	408	408	74,000	408
2021-10-22	410	414	407	410	115,300	410
2021-10-21	424	424	410	412	157,500	412
2021-10-20	424	424	414	418	130,200	418
2021-10-19	424	424	416	417	87,700	417
2021-10-18	415	426	409	424	223,300	424
2021-10-15	403	414	403	412	303,900	412
2021-10-14	405	407	400	404	440,600	404
2021-10-13	398	423	393	405	1,351,200	405
2021-10-12	458	466	454	454	334,600	454
2021-10-11	454	462	454	460	161,000	460
2021-10-08	450	453	444	448	119,200	448
2021-10-07	449	449	441	442	148,600	442
2021-10-06	448	452	439	443	196,500	443
2021-10-05	440	451	437	445	213,100	445
2021-10-04	456	457	443	444	155,200	444
2021-10-01	453	456	445	448	216,900	448
2021-09-30	470	470	454	454	209,700	454
2021-09-29	463	471	462	470	174,400	470
2021-09-28	475	475	461	471	83,100	471
2021-09-27	469	479	467	469	218,400	469
2021-09-24	468	469	463	468	140,200	468
2021-09-22	461	463	452	455	124,600	455
2021-09-21	458	463	453	458	166,900	458
2021-09-17	467	474	466	474	116,400	474
2021-09-16	478	479	464	470	235,100	470
2021-09-15	481	483	474	479	182,900	479
2021-09-14	476	485	472	485	211,100	485
2021-09-13	462	474	461	474	240,100	474
2021-09-10	460	463	458	461	167,800	461
2021-09-09	462	466	457	458	185,500	458
2021-09-08	455	464	451	463	252,000	463
2021-09-07	458	458	446	451	141,000	451
2021-09-06	454	455	449	450	133,500	450
2021-09-03	441	452	440	447	132,500	447
2021-09-02	446	446	438	440	118,900	440
2021-09-01	445	449	441	445	105,300	445
2021-08-31	441	447	439	443	118,900	443
2021-08-30	440	445	438	443	108,400	443
2021-08-27	433	437	428	437	113,600	437
2021-08-26	434	437	432	436	93,800	436
2021-08-25	441	443	433	436	135,700	436
2021-08-24	430	437	430	437	115,900	437
2021-08-23	422	433	422	428	148,700	428
2021-08-20	432	437	418	418	224,000	418
2021-08-19	446	447	431	431	234,200	431
2021-08-18	450	458	445	450	132,600	450
2021-08-17	467	468	451	451	226,900	451
2021-08-16	474	474	463	465	181,400	465
2021-08-13	478	479	472	478	91,300	478
2021-08-12	484	488	474	481	211,300	481
2021-08-11	475	482	469	481	131,300	481
2021-08-10	473	477	467	468	145,900	468
2021-08-06	478	478	467	467	206,300	467
2021-08-05	478	482	471	477	282,100	477
2021-08-04	498	499	480	483	397,200	483
2021-08-03	510	515	496	499	319,300	499
2021-08-02	515	520	507	513	280,700	513
2021-07-30	517	517	503	509	303,200	509
2021-07-29	520	524	515	518	232,800	518
2021-07-28	522	524	512	516	289,500	516
2021-07-27	520	530	511	528	541,100	528
2021-07-26	543	549	512	517	957,900	517
2021-07-21	542	548	534	540	846,400	540
2021-07-20	531	543	522	538	899,100	538
2021-07-19	515	537	511	531	1,170,600	531
2021-07-16	491	520	491	519	1,508,700	519
2021-07-15	490	510	480	496	3,742,500	496
2021-07-14	461	461	442	449	405,800	449
2021-07-13	449	462	448	460	380,800	460
2021-07-12	438	443	436	443	130,700	443
2021-07-09	430	432	423	430	198,500	430
2021-07-08	442	443	432	432	146,200	432
2021-07-07	441	444	437	442	93,400	442
2021-07-06	446	449	443	443	90,700	443
2021-07-05	445	448	440	446	84,800	446
2021-07-02	435	447	432	447	137,400	447
2021-07-01	438	438	432	432	136,000	432
2021-06-30	441	443	438	438	70,400	438
2021-06-29	440	440	433	440	125,200	440
2021-06-28	443	445	440	442	58,100	442
2021-06-25	430	440	430	440	89,500	440
2021-06-24	430	436	429	429	92,100	429
2021-06-23	444	444	435	435	103,500	435
2021-06-22	443	444	435	444	137,700	444
2021-06-21	440	442	427	429	238,400	429
2021-06-18	460	460	448	449	163,600	449
2021-06-17	458	466	455	458	225,600	458
2021-06-16	444	459	443	459	288,600	459
2021-06-15	443	445	439	445	97,100	445
2021-06-14	444	448	442	445	113,300	445
2021-06-11	442	444	438	443	118,600	443
2021-06-10	446	447	438	446	102,900	446
2021-06-09	448	452	444	450	144,500	450
2021-06-08	445	449	442	445	111,100	445
2021-06-07	446	447	440	445	140,500	445
2021-06-04	442	449	439	447	218,100	447
2021-06-03	438	442	434	440	218,600	440
2021-06-02	430	435	427	433	214,000	433
2021-06-01	416	436	416	431	376,700	431
2021-05-31	417	419	409	412	141,400	412
2021-05-28	408	419	405	418	251,800	418
2021-05-27	418	420	408	408	750,000	408
2021-05-26	419	419	415	418	121,500	418
2021-05-25	424	424	417	419	154,900	419
2021-05-24	424	428	422	422	109,300	422
2021-05-21	424	429	420	424	149,700	424
2021-05-20	420	426	419	423	182,200	423
2021-05-19	419	427	417	418	147,900	418
2021-05-18	414	423	414	421	180,400	421
2021-05-17	425	426	413	414	175,900	414
2021-05-14	426	426	420	421	165,700	421
2021-05-13	421	429	416	421	285,000	421
2021-05-12	440	440	427	429	284,800	429
2021-05-11	448	449	438	439	236,300	439
2021-05-10	448	453	447	451	152,800	451
2021-05-07	440	448	437	447	187,300	447
2021-05-06	440	446	437	438	240,600	438
2021-04-30	442	444	437	437	173,800	437
2021-04-28	448	448	439	440	238,000	440
2021-04-27	448	455	446	448	151,400	448
2021-04-26	448	450	441	448	165,500	448
2021-04-23	441	453	441	446	160,500	446
2021-04-22	447	448	438	448	228,200	448
2021-04-21	450	453	435	440	454,500	440
2021-04-20	456	463	451	458	251,700	458
2021-04-19	459	468	458	463	356,800	463
2021-04-16	453	461	445	458	351,600	458
2021-04-15	454	463	449	451	326,900	451
2021-04-14	448	461	445	457	462,200	457
2021-04-13	441	454	439	451	567,500	451
2021-04-12	442	443	427	439	623,200	439
2021-04-09	455	457	436	437	1,409,500	437
2021-04-08	474	478	454	458	2,082,000	458
2021-04-07	485	509	476	505	1,606,700	505
2021-04-06	492	493	476	480	554,500	480
2021-04-05	490	493	482	488	869,800	488
2021-04-02	462	480	460	474	638,600	474
2021-04-01	458	466	452	459	189,100	459
2021-03-31	458	458	451	453	79,700	453
2021-03-30	449	459	449	459	140,800	459
2021-03-29	458	459	442	449	147,700	449
2021-03-26	455	458	452	455	109,900	455
2021-03-25	440	453	440	451	154,100	451
2021-03-24	448	450	435	435	249,800	435
2021-03-23	466	469	454	456	197,800	456
2021-03-22	465	472	460	466	209,800	466
2021-03-19	457	467	454	467	311,300	467
2021-03-18	455	460	452	460	217,100	460
2021-03-17	455	457	447	451	125,900	451
2021-03-16	460	460	449	457	157,700	457
2021-03-15	450	461	450	457	238,100	457
2021-03-12	453	454	447	450	182,700	450
2021-03-11	441	451	440	450	168,500	450
2021-03-10	438	444	431	443	154,200	443
2021-03-09	428	439	420	439	235,300	439
2021-03-08	427	430	419	423	193,900	423
2021-03-05	422	423	407	419	204,500	419
2021-03-04	426	429	417	425	171,900	425
2021-03-03	426	431	424	431	104,100	431
2021-03-02	430	434	422	427	158,600	427
2021-03-01	425	431	419	431	158,300	431
2021-02-26	426	427	415	419	252,400	419
2021-02-25	439	439	429	431	216,200	431
2021-02-24	441	441	422	423	284,900	423
2021-02-22	443	452	437	444	201,300	444
2021-02-19	441	442	431	437	338,700	437
2021-02-18	471	473	446	446	594,400	446
2021-02-17	463	476	451	475	564,200	475
2021-02-16	460	471	450	456	610,100	456
2021-02-15	456	460	445	460	292,600	460
2021-02-12	460	461	448	452	291,400	452
2021-02-10	448	457	443	456	257,900	456
2021-02-09	460	460	442	450	374,100	450
2021-02-08	464	469	454	455	378,000	455
2021-02-05	451	456	444	455	314,200	455
2021-02-04	448	453	441	447	217,400	447
2021-02-03	450	454	441	446	276,000	446
2021-02-02	433	455	431	450	455,700	450
2021-02-01	425	442	421	435	385,500	435
2021-01-29	441	444	416	424	703,300	424
2021-01-28	438	448	434	448	672,600	448
2021-01-27	463	464	447	454	552,400	454
2021-01-26	467	467	455	465	518,900	465
2021-01-25	467	475	457	468	640,500	468
2021-01-22	459	482	458	466	1,806,200	466
2021-01-21	460	473	451	451	715,900	451
2021-01-20	465	468	449	458	674,400	458
2021-01-19	463	468	455	463	900,300	463
2021-01-18	444	472	440	469	1,653,900	469
2021-01-15	481	517	448	452	4,164,500	452
2021-01-14	494	504	463	488	9,179,800	488
2021-01-13	478	478	478	478	283,400	478
2021-01-12	413	415	382	398	1,475,200	398
2021-01-08	384	402	381	399	1,230,100	399
2021-01-07	370	393	366	368	1,092,900	368
2021-01-06	345	364	343	361	529,800	361
2021-01-05	344	355	341	344	362,500	344
2021-01-04	360	362	344	348	650,800	348

分割・併合履歴： [2005-05-26]1株→3株 [1996-05-28]1株→1.1株 [1995-05-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31