7888 三光合成(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 270 | 270 | 270 | 270 | 1,000 | 90 |
| 2000-12-22 | 270 | 275 | 270 | 275 | 6,000 | 91.67 |
| 2000-12-21 | 255 | 270 | 255 | 270 | 2,000 | 90 |
| 2000-12-19 | 260 | 260 | 250 | 250 | 3,000 | 83.33 |
| 2000-12-18 | 235 | 240 | 235 | 240 | 3,000 | 80 |
| 2000-12-15 | 230 | 240 | 230 | 230 | 41,000 | 76.67 |
| 2000-12-14 | 235 | 235 | 235 | 235 | 4,000 | 78.33 |
| 2000-12-13 | 235 | 235 | 235 | 235 | 2,000 | 78.33 |
| 2000-12-12 | 235 | 240 | 234 | 235 | 26,000 | 78.33 |
| 2000-12-11 | 235 | 235 | 230 | 235 | 3,000 | 78.33 |
| 2000-12-08 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2000-12-05 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2000-12-04 | 200 | 220 | 200 | 220 | 3,000 | 73.33 |
| 2000-12-01 | 235 | 235 | 200 | 200 | 12,000 | 66.67 |
| 2000-11-30 | 270 | 270 | 230 | 234 | 7,000 | 78 |
| 2000-11-29 | 270 | 270 | 270 | 270 | 1,000 | 90 |
| 2000-11-27 | 315 | 315 | 310 | 310 | 2,000 | 103.33 |
| 2000-11-24 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2000-11-20 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2000-11-16 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2000-11-15 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2000-11-14 | 300 | 300 | 300 | 300 | 3,000 | 100 |
| 2000-11-13 | 275 | 285 | 275 | 285 | 2,000 | 95 |
| 2000-11-10 | 255 | 275 | 255 | 275 | 7,000 | 91.67 |
| 2000-11-08 | 255 | 275 | 255 | 275 | 3,000 | 91.67 |
| 2000-11-07 | 275 | 275 | 260 | 275 | 5,000 | 91.67 |
| 2000-11-06 | 270 | 275 | 270 | 270 | 5,000 | 90 |
| 2000-11-02 | 270 | 270 | 270 | 270 | 1,000 | 90 |
| 2000-10-20 | 300 | 315 | 300 | 300 | 21,000 | 100 |
| 2000-10-13 | 340 | 340 | 320 | 320 | 11,000 | 106.67 |
| 2000-10-12 | 350 | 350 | 345 | 345 | 12,000 | 115 |
| 2000-10-11 | 355 | 355 | 355 | 355 | 10,000 | 118.33 |
| 2000-10-10 | 360 | 360 | 355 | 360 | 11,000 | 120 |
| 2000-10-05 | 340 | 350 | 340 | 350 | 3,000 | 116.67 |
| 2000-09-22 | 350 | 350 | 340 | 350 | 6,000 | 116.67 |
| 2000-09-19 | 350 | 360 | 350 | 350 | 5,000 | 116.67 |
| 2000-09-18 | 345 | 350 | 345 | 350 | 3,000 | 116.67 |
| 2000-09-13 | 345 | 355 | 345 | 355 | 28,000 | 118.33 |
| 2000-09-12 | 350 | 350 | 345 | 345 | 3,000 | 115 |
| 2000-09-11 | 339 | 339 | 339 | 339 | 2,000 | 113 |
| 2000-09-08 | 320 | 325 | 320 | 325 | 4,000 | 108.33 |
| 2000-09-04 | 300 | 320 | 300 | 320 | 4,000 | 106.67 |
| 2000-09-01 | 300 | 300 | 300 | 300 | 4,000 | 100 |
| 2000-08-25 | 320 | 335 | 320 | 335 | 2,000 | 111.67 |
| 2000-08-21 | 335 | 335 | 320 | 320 | 3,000 | 106.67 |
| 2000-08-17 | 315 | 320 | 315 | 320 | 3,000 | 106.67 |
| 2000-08-16 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2000-08-15 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2000-08-11 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2000-08-10 | 320 | 320 | 315 | 320 | 9,000 | 106.67 |
| 2000-08-09 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2000-08-08 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2000-08-02 | 315 | 321 | 310 | 320 | 4,000 | 106.67 |
| 2000-08-01 | 328 | 328 | 328 | 328 | 2,000 | 109.33 |
| 2000-07-31 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 2000-07-26 | 345 | 345 | 345 | 345 | 2,000 | 115 |
| 2000-07-21 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 2000-07-19 | 370 | 370 | 340 | 340 | 3,000 | 113.33 |
| 2000-07-18 | 410 | 410 | 385 | 390 | 11,000 | 130 |
| 2000-07-17 | 410 | 410 | 390 | 400 | 11,000 | 133.33 |
| 2000-07-14 | 395 | 395 | 395 | 395 | 2,000 | 131.67 |
| 2000-07-12 | 410 | 419 | 400 | 400 | 5,000 | 133.33 |
| 2000-07-11 | 385 | 400 | 385 | 400 | 7,000 | 133.33 |
| 2000-07-10 | 385 | 385 | 385 | 385 | 1,000 | 128.33 |
| 2000-07-06 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2000-07-05 | 400 | 410 | 390 | 390 | 16,000 | 130 |
| 2000-07-04 | 365 | 420 | 365 | 400 | 24,000 | 133.33 |
| 2000-07-03 | 365 | 370 | 365 | 370 | 5,000 | 123.33 |
| 2000-06-30 | 370 | 370 | 360 | 360 | 4,000 | 120 |
| 2000-06-27 | 350 | 360 | 350 | 360 | 2,000 | 120 |
| 2000-06-23 | 360 | 360 | 350 | 360 | 3,000 | 120 |
| 2000-06-21 | 320 | 350 | 320 | 350 | 7,000 | 116.67 |
| 2000-06-20 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2000-06-19 | 310 | 325 | 310 | 310 | 8,000 | 103.33 |
| 2000-06-09 | 300 | 300 | 300 | 300 | 11,000 | 100 |
| 2000-06-05 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2000-06-02 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2000-06-01 | 310 | 310 | 305 | 305 | 3,000 | 101.67 |
| 2000-05-29 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2000-05-26 | 330 | 330 | 320 | 320 | 6,000 | 106.67 |
| 2000-05-25 | 330 | 330 | 330 | 330 | 2,000 | 110 |
| 2000-05-23 | 340 | 340 | 330 | 330 | 2,000 | 110 |
| 2000-05-19 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2000-05-17 | 350 | 350 | 350 | 350 | 2,000 | 116.67 |
| 2000-05-12 | 350 | 350 | 350 | 350 | 2,000 | 116.67 |
| 2000-05-11 | 350 | 350 | 350 | 350 | 4,000 | 116.67 |
| 2000-05-10 | 350 | 350 | 350 | 350 | 7,000 | 116.67 |
| 2000-04-28 | 355 | 355 | 355 | 355 | 1,000 | 118.33 |
| 2000-04-26 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2000-04-21 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 2000-04-17 | 350 | 350 | 330 | 330 | 7,000 | 110 |
| 2000-04-13 | 360 | 360 | 360 | 360 | 1,000 | 120 |
| 2000-04-12 | 350 | 360 | 350 | 360 | 5,000 | 120 |
| 2000-04-11 | 350 | 350 | 350 | 350 | 2,000 | 116.67 |
| 2000-04-07 | 350 | 350 | 350 | 350 | 7,000 | 116.67 |
| 2000-04-06 | 350 | 350 | 350 | 350 | 7,000 | 116.67 |
| 2000-04-04 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2000-04-03 | 347 | 347 | 347 | 347 | 1,000 | 115.67 |
| 2000-03-31 | 345 | 345 | 345 | 345 | 3,000 | 115 |
| 2000-03-30 | 345 | 345 | 345 | 345 | 1,000 | 115 |
| 2000-03-29 | 340 | 340 | 340 | 340 | 4,000 | 113.33 |
| 2000-03-28 | 346 | 346 | 346 | 346 | 1,000 | 115.33 |
| 2000-03-27 | 360 | 360 | 346 | 346 | 12,000 | 115.33 |
| 2000-03-24 | 360 | 360 | 351 | 351 | 6,000 | 117 |
| 2000-03-22 | 355 | 355 | 355 | 355 | 1,000 | 118.33 |
| 2000-03-21 | 351 | 351 | 351 | 351 | 1,000 | 117 |
| 2000-03-17 | 346 | 346 | 346 | 346 | 1,000 | 115.33 |
| 2000-03-16 | 360 | 360 | 351 | 351 | 3,000 | 117 |
| 2000-03-14 | 362 | 365 | 362 | 365 | 6,000 | 121.67 |
| 2000-03-13 | 362 | 365 | 362 | 365 | 3,000 | 121.67 |
| 2000-03-10 | 362 | 362 | 362 | 362 | 7,000 | 120.67 |
| 2000-03-09 | 362 | 362 | 362 | 362 | 5,000 | 120.67 |
| 2000-03-08 | 366 | 366 | 362 | 362 | 6,000 | 120.67 |
| 2000-03-07 | 362 | 362 | 362 | 362 | 5,000 | 120.67 |
| 2000-03-06 | 361 | 361 | 361 | 361 | 3,000 | 120.33 |
| 2000-03-03 | 366 | 366 | 361 | 361 | 2,000 | 120.33 |
| 2000-03-02 | 368 | 368 | 360 | 360 | 6,000 | 120 |
| 2000-03-01 | 368 | 370 | 368 | 368 | 8,000 | 122.67 |
| 2000-02-29 | 350 | 368 | 350 | 368 | 6,000 | 122.67 |
| 2000-02-28 | 351 | 351 | 351 | 351 | 5,000 | 117 |
| 2000-02-25 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 2000-02-24 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 2000-02-22 | 390 | 400 | 380 | 380 | 5,000 | 126.67 |
| 2000-02-18 | 400 | 400 | 400 | 400 | 3,000 | 133.33 |
| 2000-02-17 | 400 | 400 | 400 | 400 | 5,000 | 133.33 |
| 2000-02-16 | 400 | 400 | 400 | 400 | 2,000 | 133.33 |
| 2000-02-10 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2000-02-02 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2000-02-01 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-01-14 | 560 | 560 | 560 | 560 | 1,000 | 186.67 |
| 2000-01-11 | 653 | 653 | 653 | 653 | 3,000 | 217.67 |
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
