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