7888 三光合成(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 678 | 678 | 678 | 678 | 1,000 | 226 |
| 1999-12-20 | 678 | 678 | 678 | 678 | 8,000 | 226 |
| 1999-12-13 | 678 | 678 | 678 | 678 | 1,000 | 226 |
| 1999-12-10 | 680 | 680 | 680 | 680 | 4,000 | 226.67 |
| 1999-11-24 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 1999-11-11 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 1999-11-10 | 680 | 680 | 680 | 680 | 2,000 | 226.67 |
| 1999-11-08 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 1999-10-29 | 700 | 700 | 700 | 700 | 4,000 | 233.33 |
| 1999-10-28 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-10-15 | 730 | 730 | 730 | 730 | 1,000 | 243.33 |
| 1999-10-12 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 1999-10-08 | 700 | 700 | 700 | 700 | 4,000 | 233.33 |
| 1999-09-28 | 750 | 779 | 750 | 779 | 2,000 | 259.67 |
| 1999-09-13 | 770 | 770 | 770 | 770 | 3,000 | 256.67 |
| 1999-09-10 | 770 | 770 | 770 | 770 | 2,000 | 256.67 |
| 1999-09-09 | 749 | 770 | 749 | 770 | 4,000 | 256.67 |
| 1999-09-03 | 750 | 750 | 750 | 750 | 5,000 | 250 |
| 1999-08-31 | 710 | 710 | 710 | 710 | 1,000 | 236.67 |
| 1999-08-23 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 1999-08-20 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 1999-08-19 | 800 | 800 | 800 | 800 | 5,000 | 266.67 |
| 1999-08-11 | 795 | 795 | 795 | 795 | 6,000 | 265 |
| 1999-08-10 | 795 | 795 | 795 | 795 | 2,000 | 265 |
| 1999-08-09 | 770 | 770 | 770 | 770 | 14,000 | 256.67 |
| 1999-07-27 | 825 | 825 | 825 | 825 | 5,000 | 275 |
| 1999-07-26 | 840 | 840 | 840 | 840 | 4,000 | 280 |
| 1999-07-22 | 840 | 850 | 840 | 850 | 2,000 | 283.33 |
| 1999-07-21 | 850 | 850 | 850 | 850 | 7,000 | 283.33 |
| 1999-07-19 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
| 1999-07-16 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 1999-07-15 | 850 | 850 | 850 | 850 | 10,000 | 283.33 |
| 1999-07-14 | 877 | 879 | 877 | 879 | 11,000 | 293 |
| 1999-07-13 | 866 | 866 | 860 | 860 | 4,000 | 286.67 |
| 1999-07-12 | 874 | 874 | 874 | 874 | 3,000 | 291.33 |
| 1999-07-09 | 875 | 880 | 875 | 875 | 4,000 | 291.67 |
| 1999-07-08 | 880 | 880 | 860 | 860 | 16,000 | 286.67 |
| 1999-07-07 | 880 | 880 | 880 | 880 | 2,000 | 293.33 |
| 1999-07-06 | 870 | 884 | 860 | 880 | 8,000 | 293.33 |
| 1999-07-05 | 869 | 870 | 869 | 870 | 5,000 | 290 |
| 1999-07-02 | 850 | 850 | 835 | 836 | 8,000 | 278.67 |
| 1999-07-01 | 800 | 820 | 800 | 820 | 40,000 | 273.33 |
| 1999-06-30 | 801 | 820 | 800 | 800 | 9,000 | 266.67 |
| 1999-06-29 | 820 | 820 | 801 | 801 | 9,000 | 267 |
| 1999-06-28 | 820 | 820 | 820 | 820 | 13,000 | 273.33 |
| 1999-06-25 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 1999-06-24 | 750 | 750 | 740 | 740 | 2,000 | 246.67 |
| 1999-06-21 | 755 | 800 | 755 | 800 | 7,000 | 266.67 |
| 1999-06-18 | 760 | 760 | 750 | 750 | 2,000 | 250 |
| 1999-06-17 | 785 | 785 | 760 | 760 | 6,000 | 253.33 |
| 1999-06-16 | 801 | 804 | 786 | 786 | 4,000 | 262 |
| 1999-06-15 | 804 | 804 | 800 | 800 | 17,000 | 266.67 |
| 1999-06-14 | 760 | 760 | 760 | 760 | 2,000 | 253.33 |
| 1999-06-11 | 770 | 770 | 770 | 770 | 2,000 | 256.67 |
| 1999-06-10 | 760 | 770 | 760 | 770 | 3,000 | 256.67 |
| 1999-06-09 | 780 | 780 | 760 | 760 | 6,000 | 253.33 |
| 1999-06-08 | 786 | 786 | 780 | 780 | 4,000 | 260 |
| 1999-06-07 | 789 | 789 | 780 | 780 | 2,000 | 260 |
| 1999-06-04 | 780 | 780 | 720 | 720 | 20,000 | 240 |
| 1999-06-03 | 750 | 750 | 750 | 750 | 15,000 | 250 |
| 1999-06-02 | 780 | 780 | 780 | 780 | 2,000 | 260 |
| 1999-05-21 | 839 | 839 | 839 | 839 | 10,000 | 279.67 |
| 1999-05-20 | 800 | 844 | 800 | 844 | 6,000 | 281.33 |
| 1999-05-18 | 850 | 850 | 850 | 850 | 2,000 | 283.33 |
| 1999-05-12 | 869 | 869 | 860 | 860 | 12,000 | 286.67 |
| 1999-05-11 | 860 | 869 | 860 | 869 | 3,000 | 289.67 |
| 1999-05-10 | 860 | 870 | 860 | 860 | 11,000 | 286.67 |
| 1999-05-07 | 860 | 860 | 860 | 860 | 2,000 | 286.67 |
| 1999-05-06 | 860 | 860 | 860 | 860 | 1,000 | 286.67 |
| 1999-04-30 | 864 | 864 | 860 | 860 | 6,000 | 286.67 |
| 1999-04-28 | 864 | 864 | 860 | 864 | 7,000 | 288 |
| 1999-04-27 | 846 | 850 | 844 | 846 | 10,000 | 282 |
| 1999-04-26 | 830 | 830 | 800 | 825 | 27,000 | 275 |
| 1999-04-23 | 789 | 830 | 759 | 830 | 21,000 | 276.67 |
| 1999-04-22 | 850 | 850 | 800 | 800 | 9,000 | 266.67 |
| 1999-04-21 | 853 | 853 | 835 | 835 | 30,000 | 278.33 |
| 1999-04-20 | 900 | 900 | 854 | 854 | 13,000 | 284.67 |
| 1999-04-19 | 901 | 902 | 890 | 901 | 22,000 | 300.33 |
| 1999-04-16 | 864 | 910 | 864 | 902 | 142,000 | 300.67 |
| 1999-04-15 | 847 | 854 | 835 | 854 | 24,000 | 284.67 |
| 1999-04-14 | 835 | 835 | 829 | 829 | 7,000 | 276.33 |
| 1999-04-13 | 840 | 840 | 830 | 840 | 3,000 | 280 |
| 1999-04-12 | 847 | 847 | 845 | 845 | 5,000 | 281.67 |
| 1999-04-09 | 849 | 850 | 830 | 848 | 13,000 | 282.67 |
| 1999-04-08 | 853 | 853 | 853 | 853 | 3,000 | 284.33 |
| 1999-04-07 | 854 | 854 | 830 | 853 | 36,000 | 284.33 |
| 1999-04-06 | 839 | 871 | 830 | 849 | 34,000 | 283 |
| 1999-04-05 | 721 | 789 | 716 | 789 | 35,000 | 263 |
| 1999-04-02 | 710 | 715 | 710 | 715 | 4,000 | 238.33 |
| 1999-04-01 | 720 | 720 | 715 | 715 | 5,000 | 238.33 |
| 1999-03-31 | 720 | 720 | 720 | 720 | 1,000 | 240 |
| 1999-03-30 | 730 | 730 | 730 | 730 | 1,000 | 243.33 |
| 1999-03-29 | 700 | 700 | 700 | 700 | 11,000 | 233.33 |
| 1999-03-26 | 700 | 700 | 700 | 700 | 3,000 | 233.33 |
| 1999-03-25 | 730 | 730 | 730 | 730 | 2,000 | 243.33 |
| 1999-03-19 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 1999-03-10 | 750 | 750 | 750 | 750 | 3,000 | 250 |
| 1999-03-09 | 760 | 760 | 750 | 750 | 3,000 | 250 |
| 1999-03-08 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-02-26 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-02-25 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-02-24 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 1999-02-22 | 688 | 700 | 688 | 700 | 6,000 | 233.33 |
| 1999-02-18 | 689 | 689 | 689 | 689 | 1,000 | 229.67 |
| 1999-02-17 | 690 | 690 | 690 | 690 | 1,000 | 230 |
| 1999-02-10 | 710 | 710 | 710 | 710 | 1,000 | 236.67 |
| 1999-01-26 | 700 | 710 | 700 | 710 | 2,000 | 236.67 |
| 1999-01-13 | 710 | 710 | 710 | 710 | 1,000 | 236.67 |
| 1999-01-12 | 710 | 710 | 710 | 710 | 1,000 | 236.67 |
| 1999-01-11 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-01-08 | 690 | 690 | 690 | 690 | 1,000 | 230 |
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
