7888 三光合成(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	595	608	595	607	225,000	607
2023-03-30	585	593	584	591	147,000	591
2023-03-29	575	581	572	581	140,200	581
2023-03-28	570	574	560	573	144,600	573
2023-03-27	565	569	558	569	126,300	569
2023-03-24	555	564	554	563	81,500	563
2023-03-23	552	560	546	560	101,000	560
2023-03-22	556	561	552	554	128,700	554
2023-03-20	547	555	542	543	172,400	543
2023-03-17	564	567	551	555	161,100	555
2023-03-16	555	559	547	555	193,600	555
2023-03-15	568	581	563	575	196,200	575
2023-03-14	570	570	553	556	259,400	556
2023-03-13	573	585	567	585	264,300	585
2023-03-10	587	596	579	586	269,200	586
2023-03-09	600	610	594	595	245,800	595
2023-03-08	580	599	579	599	279,700	599
2023-03-07	581	584	572	582	176,500	582
2023-03-06	590	594	579	582	239,300	582
2023-03-03	586	592	581	589	173,500	589
2023-03-02	596	601	577	584	283,700	584
2023-03-01	564	596	561	593	355,000	593
2023-02-28	573	575	562	565	193,000	565
2023-02-27	565	573	561	573	126,100	573
2023-02-24	552	563	552	563	132,800	563
2023-02-22	560	566	552	552	214,100	552
2023-02-21	541	568	541	565	259,000	565
2023-02-20	553	558	545	546	123,100	546
2023-02-17	539	556	537	553	254,300	553
2023-02-16	556	558	546	548	180,400	548
2023-02-15	558	559	544	554	238,000	554
2023-02-14	560	567	555	561	179,300	561
2023-02-13	563	563	551	554	190,400	554
2023-02-10	562	568	556	564	223,800	564
2023-02-09	577	580	562	562	384,300	562
2023-02-08	576	589	571	583	542,900	583
2023-02-07	576	581	568	577	552,700	577
2023-02-06	560	583	556	578	1,076,900	578
2023-02-03	550	550	530	534	233,400	534
2023-02-02	547	556	537	540	487,000	540
2023-02-01	532	544	523	539	456,800	539
2023-01-31	507	530	505	528	421,500	528
2023-01-30	508	514	503	507	424,800	507
2023-01-27	515	520	503	503	374,900	503
2023-01-26	486	513	486	506	725,500	506
2023-01-25	481	492	479	490	209,800	490
2023-01-24	487	497	483	485	340,500	485
2023-01-23	486	496	479	483	337,800	483
2023-01-20	468	482	465	480	460,900	480
2023-01-19	449	455	446	455	190,900	455
2023-01-18	462	462	445	455	304,400	455
2023-01-17	458	467	452	458	299,700	458
2023-01-16	461	471	452	454	489,900	454
2023-01-13	473	485	468	469	689,300	469
2023-01-12	476	505	465	480	2,117,400	480
2023-01-11	450	480	439	480	2,882,600	480
2023-01-10	408	429	406	424	859,300	424
2023-01-06	394	405	391	405	215,200	405
2023-01-05	398	398	392	396	125,400	396
2023-01-04	406	406	393	395	234,300	395

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