7888 三光合成(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1996-12-24 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 433.33 |
| 1996-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1996-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1996-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1996-12-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1996-12-11 | 1,250 | 1,360 | 1,250 | 1,360 | 2,000 | 453.33 |
| 1996-12-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1996-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1996-12-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1996-11-28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 420 |
| 1996-11-08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 436.67 |
| 1996-10-31 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 420 |
| 1996-10-25 | 1,350 | 1,350 | 1,270 | 1,270 | 7,000 | 423.33 |
| 1996-10-23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 460 |
| 1996-10-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 460 |
| 1996-10-16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 1996-10-14 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 | 480 |
| 1996-10-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 480 |
| 1996-10-09 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 480 |
| 1996-10-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 460 |
| 1996-09-30 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 480 |
| 1996-09-27 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 480 |
| 1996-09-26 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 480 |
| 1996-09-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 1996-09-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 1996-09-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 450 |
| 1996-09-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1996-09-12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 470 |
| 1996-09-10 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 470 |
| 1996-09-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 470 |
| 1996-08-26 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 506.67 |
| 1996-08-23 | 1,520 | 1,520 | 1,520 | 1,520 | 20,000 | 506.67 |
| 1996-08-20 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 516.67 |
| 1996-08-16 | 1,450 | 1,510 | 1,450 | 1,510 | 3,000 | 503.33 |
| 1996-08-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 503.33 |
| 1996-08-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 510 |
| 1996-08-07 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 516.67 |
| 1996-08-06 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 516.67 |
| 1996-07-31 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 533.33 |
| 1996-07-26 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 533.33 |
| 1996-07-25 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 533.33 |
| 1996-07-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1996-07-23 | 1,650 | 1,650 | 1,610 | 1,610 | 4,000 | 536.67 |
| 1996-07-22 | 1,640 | 1,650 | 1,640 | 1,650 | 8,000 | 550 |
| 1996-07-19 | 1,650 | 1,670 | 1,650 | 1,650 | 5,000 | 550 |
| 1996-07-18 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 550 |
| 1996-07-17 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 533.33 |
| 1996-07-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 516.67 |
| 1996-07-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 500 |
| 1996-07-10 | 1,410 | 1,470 | 1,410 | 1,470 | 3,000 | 490 |
| 1996-07-04 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 | 466.67 |
| 1996-06-10 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 553.33 |
| 1996-06-06 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 | 553.33 |
| 1996-06-04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 556.67 |
| 1996-05-31 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 556.67 |
| 1996-05-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 1996-05-29 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
| 1996-05-28 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 556.67 |
| 1996-05-24 | 1,830 | 1,850 | 1,830 | 1,850 | 2,000 | 560.61 |
| 1996-05-23 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 551.52 |
| 1996-05-22 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 572.73 |
| 1996-05-17 | 1,820 | 1,850 | 1,820 | 1,820 | 4,000 | 551.52 |
| 1996-05-16 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 551.52 |
| 1996-05-15 | 1,830 | 1,850 | 1,800 | 1,850 | 11,000 | 560.61 |
| 1996-05-13 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 560.61 |
| 1996-05-10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 560.61 |
| 1996-05-09 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 560.61 |
| 1996-05-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 560.61 |
| 1996-04-26 | 1,800 | 1,850 | 1,800 | 1,850 | 5,000 | 560.61 |
| 1996-04-25 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 545.46 |
| 1996-04-24 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 545.46 |
| 1996-04-22 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 545.46 |
| 1996-04-19 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 539.39 |
| 1996-04-18 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 539.39 |
| 1996-04-17 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 | 539.39 |
| 1996-04-12 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 548.49 |
| 1996-04-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 560.61 |
| 1996-04-10 | 1,790 | 1,840 | 1,790 | 1,840 | 4,000 | 557.58 |
| 1996-04-09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 536.36 |
| 1996-04-05 | 1,780 | 1,780 | 1,770 | 1,770 | 4,000 | 536.36 |
| 1996-04-04 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 539.39 |
| 1996-04-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 545.46 |
| 1996-04-02 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 542.42 |
| 1996-04-01 | 1,760 | 1,790 | 1,760 | 1,790 | 2,000 | 542.42 |
| 1996-03-29 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 542.42 |
| 1996-03-28 | 1,790 | 1,800 | 1,750 | 1,790 | 13,000 | 542.42 |
| 1996-03-15 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 563.64 |
| 1996-03-14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 563.64 |
| 1996-03-13 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 563.64 |
| 1996-03-08 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 515.15 |
| 1996-03-07 | 1,750 | 1,750 | 1,700 | 1,700 | 12,000 | 515.15 |
| 1996-03-06 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 530.30 |
| 1996-03-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 530.30 |
| 1996-03-01 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 530.30 |
| 1996-02-29 | 1,760 | 1,760 | 1,750 | 1,750 | 7,000 | 530.30 |
| 1996-02-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 530.30 |
| 1996-02-13 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 545.46 |
| 1996-02-09 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 545.46 |
| 1996-01-24 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 575.76 |
| 1996-01-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 575.76 |
| 1996-01-22 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 578.79 |
| 1996-01-11 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 581.82 |
| 1996-01-10 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 581.82 |
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
