7888 三光合成(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 584.85 |
| 1995-12-25 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 581.82 |
| 1995-12-22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 581.82 |
| 1995-12-20 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 581.82 |
| 1995-12-19 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 587.88 |
| 1995-12-18 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 590.91 |
| 1995-12-15 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 572.73 |
| 1995-12-14 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 572.73 |
| 1995-12-13 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 575.76 |
| 1995-12-11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 575.76 |
| 1995-12-08 | 1,910 | 1,910 | 1,910 | 1,910 | 8,000 | 578.79 |
| 1995-12-07 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 578.79 |
| 1995-12-06 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 578.79 |
| 1995-12-05 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 578.79 |
| 1995-12-04 | 1,910 | 1,920 | 1,910 | 1,920 | 2,000 | 581.82 |
| 1995-12-01 | 1,900 | 1,920 | 1,900 | 1,920 | 2,000 | 581.82 |
| 1995-11-30 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 581.82 |
| 1995-11-29 | 1,920 | 1,920 | 1,910 | 1,920 | 3,000 | 581.82 |
| 1995-11-28 | 1,920 | 1,930 | 1,920 | 1,920 | 9,000 | 581.82 |
| 1995-11-24 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 581.82 |
| 1995-11-22 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 584.85 |
| 1995-11-21 | 1,930 | 1,940 | 1,930 | 1,930 | 12,000 | 584.85 |
| 1995-11-20 | 1,900 | 1,930 | 1,900 | 1,930 | 5,000 | 584.85 |
| 1995-11-17 | 1,930 | 1,930 | 1,890 | 1,900 | 14,000 | 575.76 |
| 1995-11-16 | 1,900 | 1,900 | 1,890 | 1,900 | 10,000 | 575.76 |
| 1995-11-15 | 1,880 | 1,880 | 1,870 | 1,870 | 7,000 | 566.67 |
| 1995-11-14 | 1,890 | 1,890 | 1,880 | 1,880 | 3,000 | 569.70 |
| 1995-11-13 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 569.70 |
| 1995-11-10 | 1,890 | 1,890 | 1,880 | 1,880 | 20,000 | 569.70 |
| 1995-11-09 | 1,860 | 1,880 | 1,860 | 1,880 | 3,000 | 569.70 |
| 1995-11-07 | 1,850 | 1,850 | 1,830 | 1,850 | 4,000 | 560.61 |
| 1995-11-02 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 548.49 |
| 1995-11-01 | 1,800 | 1,810 | 1,800 | 1,810 | 4,000 | 548.49 |
| 1995-10-31 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 545.46 |
| 1995-10-30 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 545.46 |
| 1995-10-27 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 | 545.46 |
| 1995-10-26 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 545.46 |
| 1995-10-25 | 1,790 | 1,800 | 1,790 | 1,790 | 6,000 | 542.42 |
| 1995-10-24 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 545.46 |
| 1995-10-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 545.46 |
| 1995-10-20 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 545.46 |
| 1995-10-18 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 545.46 |
| 1995-10-17 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 545.46 |
| 1995-10-13 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 545.46 |
| 1995-10-12 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 557.58 |
| 1995-10-11 | 1,850 | 1,850 | 1,840 | 1,840 | 5,000 | 557.58 |
| 1995-10-09 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 557.58 |
| 1995-10-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 545.46 |
| 1995-10-02 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 536.36 |
| 1995-09-29 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 536.36 |
| 1995-09-28 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 536.36 |
| 1995-09-25 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 557.58 |
| 1995-09-22 | 1,820 | 1,840 | 1,810 | 1,840 | 5,000 | 557.58 |
| 1995-09-21 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 551.52 |
| 1995-09-19 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 542.42 |
| 1995-09-14 | 1,700 | 1,740 | 1,700 | 1,740 | 2,000 | 527.27 |
| 1995-09-13 | 1,790 | 1,790 | 1,740 | 1,740 | 9,000 | 527.27 |
| 1995-09-12 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 542.42 |
| 1995-09-11 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 542.42 |
| 1995-09-08 | 1,730 | 1,790 | 1,730 | 1,790 | 5,000 | 542.42 |
| 1995-09-07 | 1,750 | 1,790 | 1,750 | 1,790 | 3,000 | 542.42 |
| 1995-09-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 545.46 |
| 1995-09-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 545.46 |
| 1995-09-04 | 1,800 | 1,810 | 1,800 | 1,800 | 6,000 | 545.46 |
| 1995-09-01 | 1,770 | 1,800 | 1,770 | 1,800 | 5,000 | 545.46 |
| 1995-08-31 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 536.36 |
| 1995-08-30 | 1,780 | 1,780 | 1,760 | 1,780 | 8,000 | 539.39 |
| 1995-08-29 | 1,760 | 1,770 | 1,760 | 1,770 | 2,000 | 536.36 |
| 1995-08-28 | 1,750 | 1,760 | 1,730 | 1,760 | 12,000 | 533.33 |
| 1995-08-25 | 1,700 | 1,760 | 1,700 | 1,760 | 4,000 | 533.33 |
| 1995-08-24 | 1,660 | 1,660 | 1,620 | 1,660 | 3,000 | 503.03 |
| 1995-08-23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 503.03 |
| 1995-08-21 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 496.97 |
| 1995-08-17 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 496.97 |
| 1995-08-16 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 | 496.97 |
| 1995-08-15 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 496.97 |
| 1995-08-14 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 496.97 |
| 1995-08-11 | 1,600 | 1,640 | 1,600 | 1,640 | 2,000 | 496.97 |
| 1995-08-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 478.79 |
| 1995-08-09 | 1,580 | 1,580 | 1,570 | 1,580 | 5,000 | 478.79 |
| 1995-08-07 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 478.79 |
| 1995-08-04 | 1,570 | 1,580 | 1,570 | 1,580 | 2,000 | 478.79 |
| 1995-08-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 484.85 |
| 1995-08-02 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 487.88 |
| 1995-08-01 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 487.88 |
| 1995-07-31 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 484.85 |
| 1995-07-28 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 487.88 |
| 1995-07-27 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 | 487.88 |
| 1995-07-25 | 1,670 | 1,670 | 1,600 | 1,650 | 3,000 | 500 |
| 1995-07-21 | 1,670 | 1,690 | 1,670 | 1,670 | 6,000 | 506.06 |
| 1995-07-20 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 512.12 |
| 1995-07-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 515.15 |
| 1995-07-18 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 533.33 |
| 1995-07-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 530.30 |
| 1995-07-12 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 512.12 |
| 1995-07-11 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 | 512.12 |
| 1995-07-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 484.85 |
| 1995-07-07 | 1,550 | 1,600 | 1,550 | 1,600 | 5,000 | 484.85 |
| 1995-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 454.55 |
| 1995-07-03 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 448.49 |
| 1995-06-29 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 460.61 |
| 1995-06-28 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 487.88 |
| 1995-06-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 454.55 |
| 1995-06-22 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 | 445.46 |
| 1995-06-21 | 1,530 | 1,550 | 1,530 | 1,550 | 4,000 | 469.70 |
| 1995-06-20 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 469.70 |
| 1995-06-19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 475.76 |
| 1995-06-16 | 1,550 | 1,550 | 1,530 | 1,530 | 2,000 | 463.64 |
| 1995-06-13 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 478.79 |
| 1995-06-12 | 1,560 | 1,580 | 1,560 | 1,580 | 6,000 | 478.79 |
| 1995-06-08 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 469.70 |
| 1995-06-07 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 469.70 |
| 1995-06-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 484.85 |
| 1995-06-02 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 469.70 |
| 1995-06-01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 484.85 |
| 1995-05-26 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 527.27 |
| 1995-05-25 | 2,150 | 2,150 | 2,100 | 2,100 | 6,000 | 530.30 |
| 1995-05-24 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 542.93 |
| 1995-05-23 | 2,200 | 2,200 | 2,180 | 2,190 | 11,000 | 553.03 |
| 1995-05-22 | 2,230 | 2,230 | 2,220 | 2,220 | 17,000 | 560.61 |
| 1995-05-19 | 2,230 | 2,230 | 2,230 | 2,230 | 9,000 | 563.13 |
| 1995-05-18 | 2,230 | 2,250 | 2,220 | 2,220 | 26,000 | 560.61 |
| 1995-05-17 | 2,200 | 2,240 | 2,200 | 2,220 | 26,000 | 560.61 |
| 1995-05-16 | 2,230 | 2,230 | 2,200 | 2,200 | 13,000 | 555.56 |
| 1995-05-15 | 2,260 | 2,260 | 2,220 | 2,220 | 22,000 | 560.61 |
| 1995-05-12 | 2,200 | 2,250 | 2,200 | 2,250 | 14,000 | 568.18 |
| 1995-05-11 | 2,300 | 2,300 | 2,200 | 2,200 | 48,000 | 555.56 |
| 1995-05-10 | 2,150 | 2,330 | 2,150 | 2,260 | 110,000 | 570.71 |
| 1995-05-09 | 2,120 | 2,140 | 2,110 | 2,110 | 9,000 | 532.83 |
| 1995-05-08 | 2,190 | 2,190 | 2,080 | 2,080 | 15,000 | 525.25 |
| 1995-05-02 | 2,200 | 2,210 | 2,160 | 2,200 | 50,000 | 555.56 |
| 1995-05-01 | 2,120 | 2,150 | 2,090 | 2,140 | 26,000 | 540.40 |
| 1995-04-28 | 2,000 | 2,120 | 2,000 | 2,120 | 44,000 | 535.35 |
| 1995-04-27 | 1,860 | 1,900 | 1,850 | 1,900 | 20,000 | 479.80 |
| 1995-04-26 | 1,850 | 1,860 | 1,850 | 1,860 | 10,000 | 469.70 |
| 1995-04-25 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 | 467.17 |
| 1995-04-24 | 1,850 | 1,860 | 1,850 | 1,850 | 5,000 | 467.17 |
| 1995-04-21 | 1,850 | 1,850 | 1,850 | 1,850 | 12,000 | 467.17 |
| 1995-04-20 | 1,860 | 1,870 | 1,850 | 1,850 | 8,000 | 467.17 |
| 1995-04-19 | 1,860 | 1,880 | 1,860 | 1,860 | 10,000 | 469.70 |
| 1995-04-18 | 1,870 | 1,890 | 1,850 | 1,870 | 9,000 | 472.22 |
| 1995-04-17 | 1,890 | 1,890 | 1,870 | 1,870 | 5,000 | 472.22 |
| 1995-04-14 | 1,850 | 1,910 | 1,850 | 1,910 | 10,000 | 482.32 |
| 1995-04-13 | 1,820 | 1,840 | 1,820 | 1,840 | 15,000 | 464.65 |
| 1995-04-12 | 1,840 | 1,840 | 1,830 | 1,830 | 9,000 | 462.12 |
| 1995-04-11 | 1,910 | 1,910 | 1,900 | 1,900 | 11,000 | 479.80 |
| 1995-04-10 | 1,900 | 1,910 | 1,900 | 1,910 | 15,000 | 482.32 |
| 1995-04-07 | 1,930 | 1,930 | 1,900 | 1,900 | 16,000 | 479.80 |
| 1995-04-06 | 1,970 | 1,980 | 1,950 | 1,950 | 24,000 | 492.42 |
| 1995-04-05 | 2,000 | 2,000 | 1,980 | 1,980 | 15,000 | 500 |
| 1995-04-04 | 1,980 | 2,000 | 1,980 | 1,990 | 17,000 | 502.53 |
| 1995-04-03 | 1,960 | 2,000 | 1,960 | 2,000 | 19,000 | 505.05 |
| 1995-03-31 | 2,000 | 2,050 | 1,970 | 2,050 | 17,000 | 517.68 |
| 1995-03-30 | 2,080 | 2,100 | 2,010 | 2,010 | 69,000 | 507.58 |
| 1995-03-29 | 2,250 | 2,270 | 2,150 | 2,150 | 125,000 | 542.93 |
| 1995-03-28 | 2,250 | 2,250 | 2,250 | 2,250 | 314,000 | 568.18 |
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
