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