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
2021-05-12440440427429284,800429
2021-05-11448449438439236,300439
2021-05-10448453447451152,800451
2021-05-07440448437447187,300447
2021-05-06440446437438240,600438
2021-04-30442444437437173,800437
2021-04-28448448439440238,000440
2021-04-27448455446448151,400448
2021-04-26448450441448165,500448
2021-04-23441453441446160,500446
2021-04-22447448438448228,200448
2021-04-21450453435440454,500440
2021-04-20456463451458251,700458
2021-04-19459468458463356,800463
2021-04-16453461445458351,600458
2021-04-15454463449451326,900451
2021-04-14448461445457462,200457
2021-04-13441454439451567,500451
2021-04-12442443427439623,200439
2021-04-094554574364371,409,500437
2021-04-084744784544582,082,000458
2021-04-074855094765051,606,700505
2021-04-06492493476480554,500480
2021-04-05490493482488869,800488
2021-04-02462480460474638,600474
2021-04-01458466452459189,100459
2021-03-3145845845145379,700453
2021-03-30449459449459140,800459
2021-03-29458459442449147,700449
2021-03-26455458452455109,900455
2021-03-25440453440451154,100451
2021-03-24448450435435249,800435
2021-03-23466469454456197,800456
2021-03-22465472460466209,800466
2021-03-19457467454467311,300467
2021-03-18455460452460217,100460
2021-03-17455457447451125,900451
2021-03-16460460449457157,700457
2021-03-15450461450457238,100457
2021-03-12453454447450182,700450
2021-03-11441451440450168,500450
2021-03-10438444431443154,200443
2021-03-09428439420439235,300439
2021-03-08427430419423193,900423
2021-03-05422423407419204,500419
2021-03-04426429417425171,900425
2021-03-03426431424431104,100431
2021-03-02430434422427158,600427
2021-03-01425431419431158,300431
2021-02-26426427415419252,400419
2021-02-25439439429431216,200431
2021-02-24441441422423284,900423
2021-02-22443452437444201,300444
2021-02-19441442431437338,700437
2021-02-18471473446446594,400446
2021-02-17463476451475564,200475
2021-02-16460471450456610,100456
2021-02-15456460445460292,600460
2021-02-12460461448452291,400452
2021-02-10448457443456257,900456
2021-02-09460460442450374,100450
2021-02-08464469454455378,000455
2021-02-05451456444455314,200455
2021-02-04448453441447217,400447
2021-02-03450454441446276,000446
2021-02-02433455431450455,700450
2021-02-01425442421435385,500435
2021-01-29441444416424703,300424
2021-01-28438448434448672,600448
2021-01-27463464447454552,400454
2021-01-26467467455465518,900465
2021-01-25467475457468640,500468
2021-01-224594824584661,806,200466
2021-01-21460473451451715,900451
2021-01-20465468449458674,400458
2021-01-19463468455463900,300463
2021-01-184444724404691,653,900469
2021-01-154815174484524,164,500452
2021-01-144945044634889,179,800488
2021-01-13478478478478283,400478
2021-01-124134153823981,475,200398
2021-01-083844023813991,230,100399
2021-01-073703933663681,092,900368
2021-01-06345364343361529,800361
2021-01-05344355341344362,500344
2021-01-04360362344348650,800348

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