7888 三光合成(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-27	340	341	339	341	35,800	341
2022-06-24	337	339	336	338	49,200	338
2022-06-23	336	339	334	339	44,600	339
2022-06-22	342	342	335	336	46,000	336
2022-06-21	335	342	333	339	116,700	339
2022-06-20	336	338	326	329	112,000	329
2022-06-17	333	339	329	335	117,900	335
2022-06-16	337	341	336	339	68,700	339
2022-06-15	342	344	334	334	92,800	334
2022-06-14	344	345	341	342	81,400	342
2022-06-13	347	350	345	346	118,500	346
2022-06-10	356	357	350	350	128,300	350
2022-06-09	363	363	356	356	104,600	356
2022-06-08	357	367	356	363	294,500	363
2022-06-07	351	356	349	353	145,400	353
2022-06-06	345	353	344	350	148,300	350
2022-06-03	350	350	344	344	85,400	344
2022-06-02	346	351	344	349	108,600	349
2022-06-01	341	349	341	348	179,800	348
2022-05-31	345	345	340	340	87,500	340
2022-05-30	341	346	337	346	220,200	346
2022-05-27	346	346	343	345	364,800	345
2022-05-26	343	346	342	343	114,500	343
2022-05-25	346	346	340	343	86,800	343
2022-05-24	348	349	343	346	96,300	346
2022-05-23	347	349	345	348	79,900	348
2022-05-20	344	347	342	346	95,300	346
2022-05-19	340	344	340	344	95,100	344
2022-05-18	343	348	343	346	89,800	346
2022-05-17	343	344	339	344	51,700	344
2022-05-16	345	345	338	340	69,100	340
2022-05-13	338	345	337	345	82,200	345
2022-05-12	337	340	335	336	76,700	336
2022-05-11	335	340	335	339	53,500	339
2022-05-10	339	341	333	339	84,400	339
2022-05-09	341	342	339	339	54,000	339
2022-05-06	333	344	332	342	126,500	342
2022-05-02	342	346	331	332	294,400	332
2022-04-28	338	343	335	343	52,500	343
2022-04-27	332	337	329	337	133,500	337
2022-04-26	336	337	333	334	64,400	334
2022-04-25	337	337	332	335	80,000	335
2022-04-22	342	342	337	340	37,800	340
2022-04-21	343	345	339	344	52,900	344
2022-04-20	343	344	340	342	62,600	342
2022-04-19	339	342	339	340	47,100	340
2022-04-18	338	339	333	338	59,800	338
2022-04-15	332	333	329	331	50,600	331
2022-04-14	330	335	329	335	59,600	335
2022-04-13	330	331	324	329	91,100	329
2022-04-12	330	331	327	328	66,000	328
2022-04-11	330	336	326	331	131,900	331
2022-04-08	346	346	335	340	131,500	340
2022-04-07	343	343	337	338	110,900	338
2022-04-06	346	348	343	346	82,100	346
2022-04-05	350	351	345	345	99,600	345
2022-04-04	349	350	347	348	70,600	348
2022-04-01	347	349	342	347	83,800	347
2022-03-31	352	355	348	352	103,300	352
2022-03-30	347	353	347	352	166,200	352
2022-03-29	345	350	344	350	89,600	350
2022-03-28	350	352	345	347	111,600	347
2022-03-25	352	352	346	349	50,400	349
2022-03-24	344	350	341	350	58,600	350
2022-03-23	345	348	344	348	111,400	348
2022-03-22	339	345	339	342	124,900	342
2022-03-18	336	338	331	337	86,800	337
2022-03-17	339	341	332	336	67,000	336
2022-03-16	333	333	327	332	88,200	332
2022-03-15	327	330	326	330	57,700	330
2022-03-14	318	329	318	325	105,300	325
2022-03-11	319	324	314	316	169,800	316
2022-03-10	323	326	321	326	101,800	326
2022-03-09	317	320	312	315	151,200	315
2022-03-08	322	326	312	316	154,200	316
2022-03-07	335	336	323	325	136,100	325
2022-03-04	342	343	334	338	109,900	338
2022-03-03	341	344	338	343	83,400	343
2022-03-02	344	345	337	338	86,200	338
2022-03-01	352	354	346	349	77,900	349
2022-02-28	346	350	343	348	94,400	348
2022-02-25	346	352	341	345	164,100	345
2022-02-24	350	351	339	348	114,700	348
2022-02-22	351	354	348	351	75,500	351
2022-02-21	356	361	353	353	55,000	353
2022-02-18	361	362	355	360	81,900	360
2022-02-17	369	371	364	364	42,300	364
2022-02-16	367	369	364	369	70,500	369
2022-02-15	362	368	360	361	78,100	361
2022-02-14	370	370	359	362	58,400	362
2022-02-10	369	375	367	372	143,500	372
2022-02-09	369	372	367	368	50,300	368
2022-02-08	370	374	366	369	55,200	369
2022-02-07	364	372	364	372	96,900	372
2022-02-04	362	366	359	365	57,700	365
2022-02-03	365	366	359	364	79,300	364
2022-02-02	357	364	356	364	86,400	364
2022-02-01	358	360	351	354	127,500	354
2022-01-31	345	357	342	355	158,100	355
2022-01-28	345	349	339	348	263,800	348
2022-01-27	350	353	336	337	183,500	337
2022-01-26	344	347	341	346	77,000	346
2022-01-25	342	344	337	340	128,100	340
2022-01-24	344	348	340	347	49,200	347
2022-01-21	344	344	335	344	107,300	344
2022-01-20	341	348	339	344	113,000	344
2022-01-19	351	355	339	340	270,400	340
2022-01-18	365	366	355	356	199,400	356
2022-01-17	369	374	361	361	109,100	361
2022-01-14	372	375	366	368	174,900	368
2022-01-13	375	380	372	373	179,000	373
2022-01-12	375	390	368	378	376,300	378
2022-01-11	392	392	381	383	192,700	383
2022-01-07	397	403	389	395	151,300	395
2022-01-06	400	400	391	392	74,800	392
2022-01-05	405	408	398	404	73,100	404
2022-01-04	402	406	398	405	100,400	405

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