7888 三光合成(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 195 | 195 | 195 | 195 | 1,000 | 65 |
| 2001-12-26 | 200 | 200 | 195 | 200 | 9,000 | 66.67 |
| 2001-12-25 | 200 | 200 | 200 | 200 | 2,000 | 66.67 |
| 2001-12-21 | 195 | 203 | 185 | 185 | 5,000 | 61.67 |
| 2001-12-20 | 194 | 194 | 194 | 194 | 6,000 | 64.67 |
| 2001-12-13 | 190 | 200 | 190 | 200 | 7,000 | 66.67 |
| 2001-12-12 | 225 | 225 | 190 | 190 | 9,000 | 63.33 |
| 2001-12-06 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2001-11-28 | 240 | 240 | 240 | 240 | 1,000 | 80 |
| 2001-11-26 | 265 | 265 | 265 | 265 | 3,000 | 88.33 |
| 2001-11-19 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2001-11-14 | 270 | 270 | 270 | 270 | 3,000 | 90 |
| 2001-11-13 | 265 | 265 | 265 | 265 | 8,000 | 88.33 |
| 2001-11-07 | 255 | 255 | 255 | 255 | 2,000 | 85 |
| 2001-10-24 | 255 | 255 | 250 | 250 | 3,000 | 83.33 |
| 2001-10-19 | 255 | 255 | 240 | 240 | 4,000 | 80 |
| 2001-10-17 | 255 | 255 | 255 | 255 | 2,000 | 85 |
| 2001-10-16 | 245 | 245 | 245 | 245 | 2,000 | 81.67 |
| 2001-10-15 | 245 | 245 | 245 | 245 | 1,000 | 81.67 |
| 2001-10-12 | 245 | 245 | 245 | 245 | 1,000 | 81.67 |
| 2001-10-11 | 240 | 240 | 240 | 240 | 2,000 | 80 |
| 2001-10-10 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2001-10-02 | 250 | 250 | 230 | 230 | 9,000 | 76.67 |
| 2001-09-20 | 220 | 230 | 220 | 230 | 3,000 | 76.67 |
| 2001-09-18 | 225 | 225 | 225 | 225 | 1,000 | 75 |
| 2001-09-13 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2001-09-10 | 250 | 250 | 240 | 240 | 8,000 | 80 |
| 2001-09-05 | 240 | 240 | 240 | 240 | 3,000 | 80 |
| 2001-09-04 | 240 | 240 | 240 | 240 | 1,000 | 80 |
| 2001-08-29 | 260 | 260 | 260 | 260 | 2,000 | 86.67 |
| 2001-08-27 | 260 | 260 | 260 | 260 | 1,000 | 86.67 |
| 2001-08-17 | 255 | 255 | 255 | 255 | 1,000 | 85 |
| 2001-08-16 | 270 | 270 | 270 | 270 | 1,000 | 90 |
| 2001-08-14 | 270 | 270 | 270 | 270 | 1,000 | 90 |
| 2001-08-13 | 275 | 275 | 275 | 275 | 1,000 | 91.67 |
| 2001-08-10 | 280 | 280 | 280 | 280 | 4,000 | 93.33 |
| 2001-08-08 | 280 | 280 | 280 | 280 | 2,000 | 93.33 |
| 2001-08-03 | 295 | 295 | 290 | 290 | 2,000 | 96.67 |
| 2001-07-30 | 295 | 295 | 290 | 295 | 4,000 | 98.33 |
| 2001-07-27 | 290 | 290 | 290 | 290 | 3,000 | 96.67 |
| 2001-07-25 | 285 | 285 | 285 | 285 | 1,000 | 95 |
| 2001-07-23 | 290 | 290 | 285 | 285 | 2,000 | 95 |
| 2001-07-18 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2001-07-17 | 300 | 310 | 300 | 300 | 9,000 | 100 |
| 2001-07-13 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2001-07-12 | 295 | 300 | 295 | 300 | 5,000 | 100 |
| 2001-07-10 | 295 | 300 | 295 | 300 | 11,000 | 100 |
| 2001-07-05 | 290 | 290 | 290 | 290 | 2,000 | 96.67 |
| 2001-07-02 | 290 | 290 | 290 | 290 | 2,000 | 96.67 |
| 2001-06-29 | 280 | 280 | 280 | 280 | 3,000 | 93.33 |
| 2001-06-28 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2001-06-26 | 280 | 280 | 280 | 280 | 3,000 | 93.33 |
| 2001-06-22 | 290 | 290 | 290 | 290 | 3,000 | 96.67 |
| 2001-06-21 | 300 | 305 | 290 | 305 | 6,000 | 101.67 |
| 2001-06-13 | 310 | 315 | 310 | 310 | 5,000 | 103.33 |
| 2001-06-12 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2001-06-08 | 310 | 310 | 305 | 310 | 5,000 | 103.33 |
| 2001-06-04 | 305 | 305 | 305 | 305 | 2,000 | 101.67 |
| 2001-05-22 | 320 | 320 | 315 | 315 | 3,000 | 105 |
| 2001-05-18 | 310 | 320 | 310 | 320 | 8,000 | 106.67 |
| 2001-05-16 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2001-05-15 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2001-05-11 | 300 | 300 | 295 | 295 | 3,000 | 98.33 |
| 2001-05-02 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2001-05-01 | 300 | 300 | 290 | 290 | 3,000 | 96.67 |
| 2001-04-26 | 290 | 290 | 290 | 290 | 2,000 | 96.67 |
| 2001-04-17 | 300 | 300 | 300 | 300 | 4,000 | 100 |
| 2001-04-10 | 300 | 300 | 300 | 300 | 7,000 | 100 |
| 2001-04-05 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2001-03-30 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2001-03-28 | 295 | 310 | 295 | 310 | 2,000 | 103.33 |
| 2001-03-27 | 295 | 310 | 290 | 310 | 3,000 | 103.33 |
| 2001-03-22 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2001-03-19 | 285 | 285 | 285 | 285 | 1,000 | 95 |
| 2001-03-15 | 280 | 290 | 280 | 290 | 13,000 | 96.67 |
| 2001-03-14 | 280 | 280 | 275 | 280 | 3,000 | 93.33 |
| 2001-03-13 | 270 | 280 | 270 | 280 | 3,000 | 93.33 |
| 2001-03-09 | 260 | 280 | 260 | 266 | 6,000 | 88.67 |
| 2001-03-06 | 267 | 267 | 267 | 267 | 1,000 | 89 |
| 2001-03-02 | 285 | 285 | 285 | 285 | 1,000 | 95 |
| 2001-03-01 | 275 | 285 | 275 | 285 | 3,000 | 95 |
| 2001-02-26 | 285 | 285 | 285 | 285 | 1,000 | 95 |
| 2001-02-23 | 275 | 275 | 270 | 270 | 2,000 | 90 |
| 2001-02-22 | 278 | 278 | 278 | 278 | 1,000 | 92.67 |
| 2001-02-21 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2001-02-20 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2001-02-19 | 275 | 275 | 275 | 275 | 1,000 | 91.67 |
| 2001-02-16 | 275 | 275 | 275 | 275 | 1,000 | 91.67 |
| 2001-02-15 | 275 | 275 | 275 | 275 | 6,000 | 91.67 |
| 2001-02-14 | 260 | 265 | 260 | 260 | 11,000 | 86.67 |
| 2001-02-09 | 236 | 236 | 236 | 236 | 1,000 | 78.67 |
| 2001-02-08 | 235 | 240 | 235 | 240 | 3,000 | 80 |
| 2001-02-07 | 240 | 240 | 240 | 240 | 2,000 | 80 |
| 2001-02-06 | 230 | 235 | 230 | 235 | 3,000 | 78.33 |
| 2001-02-02 | 245 | 245 | 235 | 235 | 6,000 | 78.33 |
| 2001-02-01 | 245 | 245 | 220 | 235 | 13,000 | 78.33 |
| 2001-01-31 | 255 | 255 | 255 | 255 | 1,000 | 85 |
| 2001-01-30 | 255 | 255 | 255 | 255 | 1,000 | 85 |
| 2001-01-29 | 265 | 265 | 265 | 265 | 1,000 | 88.33 |
| 2001-01-23 | 280 | 280 | 280 | 280 | 2,000 | 93.33 |
| 2001-01-22 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2001-01-15 | 295 | 295 | 295 | 295 | 2,000 | 98.33 |
| 2001-01-12 | 285 | 285 | 285 | 285 | 15,000 | 95 |
| 2001-01-11 | 270 | 285 | 270 | 285 | 3,000 | 95 |
| 2001-01-10 | 270 | 275 | 270 | 275 | 2,000 | 91.67 |
| 2001-01-05 | 270 | 270 | 270 | 270 | 2,000 | 90 |
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
