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
