7888 三光合成(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-24	760	760	760	760	3,000	253.33
1997-12-22	760	760	760	760	3,000	253.33
1997-12-16	740	740	740	740	2,000	246.67
1997-12-15	740	740	740	740	3,000	246.67
1997-12-10	740	740	740	740	2,000	246.67
1997-11-12	750	750	750	750	2,000	250
1997-11-11	750	750	750	750	1,000	250
1997-11-10	750	750	750	750	1,000	250
1997-11-06	739	739	739	739	1,000	246.33
1997-10-28	769	769	769	769	1,000	256.33
1997-10-17	770	770	770	770	1,000	256.67
1997-10-14	770	770	770	770	1,000	256.67
1997-10-09	790	790	790	790	5,000	263.33
1997-09-12	820	820	820	820	4,000	273.33
1997-09-10	800	800	800	800	2,000	266.67
1997-08-15	800	800	800	800	1,000	266.67
1997-08-08	770	770	770	770	1,000	256.67
1997-08-01	780	780	780	780	1,000	260
1997-07-30	800	800	800	800	1,000	266.67
1997-07-29	800	800	800	800	1,000	266.67
1997-07-24	810	810	810	810	1,000	270
1997-07-18	810	810	810	810	1,000	270
1997-07-17	800	800	800	800	1,000	266.67
1997-07-16	830	830	800	800	2,000	266.67
1997-07-14	850	850	850	850	3,000	283.33
1997-07-11	850	850	850	850	5,000	283.33
1997-07-10	830	850	830	850	2,000	283.33
1997-07-09	840	840	840	840	1,000	280
1997-07-08	830	830	830	830	1,000	276.67
1997-07-07	820	820	820	820	2,000	273.33
1997-07-04	800	820	800	820	4,000	273.33
1997-06-30	820	820	820	820	1,000	273.33
1997-06-26	800	800	800	800	3,000	266.67
1997-06-24	780	780	780	780	1,000	260
1997-06-16	800	800	800	800	1,000	266.67
1997-06-10	780	780	780	780	1,000	260
1997-06-09	800	800	775	775	2,000	258.33
1997-06-03	795	795	795	795	1,000	265
1997-05-21	820	820	820	820	1,000	273.33
1997-05-13	801	801	800	800	3,000	266.67
1997-05-09	780	780	780	780	3,000	260
1997-05-07	760	770	760	770	2,000	256.67
1997-05-06	751	760	751	760	6,000	253.33
1997-04-30	760	760	750	750	8,000	250
1997-04-28	760	760	760	760	1,000	253.33
1997-04-24	740	760	740	760	2,000	253.33
1997-04-23	700	720	700	720	2,000	240
1997-04-17	650	650	630	630	2,000	210
1997-04-16	650	650	650	650	3,000	216.67
1997-04-15	680	690	680	690	7,000	230
1997-04-11	800	800	800	800	2,000	266.67
1997-04-10	820	830	820	820	5,000	273.33
1997-04-09	820	820	820	820	5,000	273.33
1997-04-08	820	820	820	820	2,000	273.33
1997-04-07	820	820	820	820	2,000	273.33
1997-04-04	820	820	820	820	1,000	273.33
1997-03-27	850	850	840	840	2,000	280
1997-03-25	850	850	850	850	1,000	283.33
1997-03-24	849	850	849	850	6,000	283.33
1997-03-21	849	849	849	849	1,000	283
1997-03-17	860	860	850	850	2,000	283.33
1997-03-12	890	890	890	890	1,000	296.67
1997-03-11	904	904	904	904	1,000	301.33
1997-03-10	895	905	895	905	4,000	301.67
1997-03-07	915	915	900	905	11,000	301.67
1997-03-06	919	919	919	919	1,000	306.33
1997-03-05	925	925	925	925	1,000	308.33
1997-02-27	945	945	945	945	1,000	315
1997-02-24	950	950	950	950	1,000	316.67
1997-02-20	911	955	911	955	11,000	318.33
1997-02-19	920	920	917	917	5,000	305.67
1997-02-18	930	930	930	930	3,000	310
1997-02-17	900	900	900	900	2,000	300
1997-02-14	915	915	900	900	4,000	300
1997-02-12	937	937	937	937	1,000	312.33
1997-02-10	937	937	937	937	3,000	312.33
1997-02-07	935	937	935	937	2,000	312.33
1997-02-04	911	911	911	911	1,000	303.67
1997-02-03	911	911	911	911	1,000	303.67
1997-01-31	900	902	900	902	5,000	300.67
1997-01-30	902	902	902	902	1,000	300.67
1997-01-29	875	900	875	900	2,000	300
1997-01-20	1,290	1,290	1,280	1,280	3,000	426.67
1997-01-10	1,300	1,300	1,300	1,300	2,000	433.33

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