7888 三光合成(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-044404564244563,949,800456
2020-12-033123763103764,000,600376
2020-12-0229730229529660,100296
2020-12-0129330329229588,900295
2020-11-30301302290292110,700292
2020-11-2730730930130271,800302
2020-11-26300308300305120,600305
2020-11-25297307297299137,100299
2020-11-2429730329629859,100298
2020-11-2029029228729069,000290
2020-11-1929629729229431,100294
2020-11-1829829829529633,900296
2020-11-1730330329829838,800298
2020-11-1630030229630265,300302
2020-11-1330030129529653,000296
2020-11-1230630830130365,400303
2020-11-11306309302306115,900306
2020-11-1030330529730496,400304
2020-11-09297304295302111,700302
2020-11-06286296284294143,300294
2020-11-0528228527728350,000283
2020-11-0428428427628267,100282
2020-11-0227528127328167,500281
2020-10-3028328327027093,500270
2020-10-2927828227728154,100281
2020-10-2828528627928478,800284
2020-10-2728428828028785,300287
2020-10-2629129128528595,000285
2020-10-2329429428329291,000292
2020-10-2230030129329364,300293
2020-10-21307309295300137,800300
2020-10-2029130229129967,500299
2020-10-1928429728429572,400295
2020-10-16296296282286211,000286
2020-10-15309310299301116,900301
2020-10-14306316303312311,400312
2020-10-133153403043121,720,900312
2020-10-12286314282299489,200299
2020-10-0928528527827832,400278
2020-10-0828128527728342,400283
2020-10-07287287272282135,100282
2020-10-0629129128829113,400291
2020-10-0528228928228927,300289
2020-10-0229129327727864,400278
2020-09-3029529729129355,800293
2020-09-2928529628429699,200296
2020-09-2827928327528395,100283
2020-09-2527627726927438,100274
2020-09-2427827926627685,300276
2020-09-2327727927327931,200279
2020-09-1827727927427947,600279
2020-09-1727827827527731,600277
2020-09-1627627927227928,100279
2020-09-1527427427127425,300274
2020-09-1427828126927747,300277
2020-09-1127727827227861,100278
2020-09-1028028127427743,700277
2020-09-0927027927027961,000279
2020-09-0826427726427750,300277
2020-09-0726226726226529,900265
2020-09-0426226526126129,500261
2020-09-0326626726326628,800266
2020-09-0226326526226425,500264
2020-09-01258266258264100,200264
2020-08-3125926325926129,100261
2020-08-2826126425625869,500258
2020-08-2726226425826432,400264
2020-08-2626226326026129,900261
2020-08-2526326626026457,700264
2020-08-2425926125826027,100260
2020-08-2125926125726126,500261
2020-08-2026026125625845,000258
2020-08-1926426625926370,100263
2020-08-18266297255262397,600262
2020-08-1726626626226622,500266
2020-08-1426626726326327,300263
2020-08-1326926926126749,900267
2020-08-1226726826126747,000267
2020-08-1126226626026664,200266
2020-08-0725526125126128,100261
2020-08-0626126125125242,800252
2020-08-0525826025226033,100260
2020-08-0426026025425957,000259
2020-08-0325025825025838,800258
2020-07-3125725724925058,300250
2020-07-3026226525926025,500260
2020-07-2926726926126541,300265
2020-07-2827727726826934,000269
2020-07-2727427827227729,400277
2020-07-2227827827427440,000274
2020-07-2127927927027749,500277
2020-07-2028028026027990,600279
2020-07-1729129227827856,600278
2020-07-1629029328429045,200290
2020-07-15290298285292199,200292
2020-07-14257278256277207,400277
2020-07-13258277251257131,600257
2020-07-1025926325025080,200250
2020-07-0926626826126183,400261
2020-07-08282282261261181,700261
2020-07-0728928928228322,100283
2020-07-0627828627828632,000286
2020-07-0327527927427628,200276
2020-07-0228228227327359,700273
2020-07-0128828828228237,700282
2020-06-3028729228628826,900288
2020-06-2928429028328637,700286
2020-06-2628729128429144,000291
2020-06-2528929028428733,200287
2020-06-2429930029129137,500291
2020-06-2329729829329832,000298
2020-06-2229529529229322,000293
2020-06-1929229528829523,900295
2020-06-1829229328729137,700291
2020-06-1729329629129339,100293
2020-06-1628729328729371,400293
2020-06-1528828827927970,900279
2020-06-1228128827928793,000287
2020-06-11309312295295122,500295
2020-06-1031231330931336,100313
2020-06-0931331631031251,200312
2020-06-0831832231331566,900315
2020-06-0531131931031752,400317
2020-06-0431531730731061,500310
2020-06-03313315306312108,400312
2020-06-0231131430630679,200306
2020-06-0131731830530593,200305
2020-05-2931932131831889,600318
2020-05-28326330318322156,100322
2020-05-27330334329331321,700331
2020-05-26333337326333215,500333
2020-05-25325330320329118,100329
2020-05-2232632631832399,100323
2020-05-21328334322327105,600327
2020-05-20312330312325190,100325
2020-05-1931031530331095,700310
2020-05-1830831030130562,200305
2020-05-15308311299308111,800308
2020-05-1430931330230299,500302
2020-05-1330531430331463,700314
2020-05-12318318305305108,200305
2020-05-1130431330231398,500313
2020-05-0829829929429949,600299
2020-05-0729229729129148,900291
2020-05-0129129428929069,800290
2020-04-30300300285291137,400291
2020-04-2826628426328483,200284
2020-04-2726226325626355,600263
2020-04-2425626125626048,800260
2020-04-2325626025525936,200259
2020-04-2225025824925573,800255
2020-04-21266269255256127,300256
2020-04-2025526125425838,400258
2020-04-1725525925325552,700255
2020-04-1624125624125643,500256
2020-04-1524624824024278,100242
2020-04-1424224723924459,900244
2020-04-1324424624024061,300240
2020-04-1023824723724573,200245
2020-04-0924024223623648,200236
2020-04-08230239229239100,200239
2020-04-07255255235237110,500237
2020-04-0623024122224171,700241
2020-04-0324124322723070,300230
2020-04-0224724923624052,000240
2020-04-0125925924624954,000249
2020-03-3126026425426070,700260
2020-03-3027027025226091,500260
2020-03-27272278258278164,600278
2020-03-2626426425426467,900264
2020-03-2527027025626769,700267
2020-03-2425025423525484,600254
2020-03-2322924222424281,000242
2020-03-1925025022723088,900230
2020-03-1825325424324498,400244
2020-03-17223245221244112,800244
2020-03-1624624622523092,500230
2020-03-13218234216222196,200222
2020-03-12252258242244171,800244
2020-03-1126727426026089,500260
2020-03-10248267245265151,600265
2020-03-09265273255255189,600255
2020-03-0628928928028193,500281
2020-03-0529729829329482,500294
2020-03-0428829728629548,200295
2020-03-03309310292293110,900293
2020-03-02282305282301132,100301
2020-02-28299301288289166,000289
2020-02-27316318305307102,600307
2020-02-26315321314321103,200321
2020-02-25320326318321116,300321
2020-02-2133634033533527,000335
2020-02-2033634233433535,900335
2020-02-1933633933433525,500335
2020-02-1833834133233355,600333
2020-02-1733934133633836,700338
2020-02-14346347330343152,600343
2020-02-1335235234734936,600349
2020-02-1235735734835244,500352
2020-02-1036036435535653,400356
2020-02-0736636636036243,900362
2020-02-0635636735636386,200363
2020-02-05359362353354136,800354
2020-02-0435335834735778,800357
2020-02-0334535534235383,400353
2020-01-3135035534535558,400355
2020-01-30356357340346157,700346
2020-01-2936336435635675,900356
2020-01-2836236735736397,800363
2020-01-27370372366367149,700367
2020-01-2438238537938065,300380
2020-01-23378386377382107,500382
2020-01-22373386373381152,200381
2020-01-2137337737037472,200374
2020-01-2036937336837188,000371
2020-01-1737537536937091,200370
2020-01-1638138137437477,600374
2020-01-15377381373381110,700381
2020-01-14381383371377302,200377
2020-01-10394397385386436,600386
2020-01-0941241440941082,200410
2020-01-08409412401409111,800409
2020-01-0741241440941467,900414
2020-01-06412412402409107,300409

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