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
2021-05-12	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