7888 三光合成(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 230 | 240 | 230 | 230 | 5,000 | 76.67 |
| 2002-12-27 | 225 | 230 | 225 | 230 | 2,000 | 76.67 |
| 2002-12-25 | 215 | 215 | 210 | 215 | 5,000 | 71.67 |
| 2002-12-24 | 205 | 205 | 205 | 205 | 15,000 | 68.33 |
| 2002-12-20 | 200 | 205 | 200 | 205 | 11,000 | 68.33 |
| 2002-12-18 | 205 | 205 | 205 | 205 | 1,000 | 68.33 |
| 2002-12-17 | 200 | 200 | 200 | 200 | 4,000 | 66.67 |
| 2002-12-13 | 195 | 205 | 195 | 200 | 4,000 | 66.67 |
| 2002-12-12 | 195 | 195 | 195 | 195 | 1,000 | 65 |
| 2002-12-11 | 190 | 190 | 190 | 190 | 2,000 | 63.33 |
| 2002-12-10 | 185 | 190 | 185 | 190 | 4,000 | 63.33 |
| 2002-12-09 | 195 | 195 | 190 | 190 | 6,000 | 63.33 |
| 2002-12-05 | 190 | 195 | 190 | 195 | 6,000 | 65 |
| 2002-12-03 | 210 | 210 | 200 | 210 | 3,000 | 70 |
| 2002-11-29 | 210 | 210 | 210 | 210 | 2,000 | 70 |
| 2002-11-21 | 185 | 230 | 185 | 225 | 8,000 | 75 |
| 2002-11-20 | 180 | 185 | 180 | 185 | 3,000 | 61.67 |
| 2002-11-19 | 212 | 212 | 180 | 190 | 17,000 | 63.33 |
| 2002-11-18 | 231 | 231 | 225 | 225 | 5,000 | 75 |
| 2002-11-12 | 235 | 235 | 235 | 235 | 2,000 | 78.33 |
| 2002-11-11 | 240 | 245 | 240 | 240 | 6,000 | 80 |
| 2002-11-08 | 240 | 240 | 235 | 240 | 5,000 | 80 |
| 2002-11-07 | 240 | 240 | 240 | 240 | 10,000 | 80 |
| 2002-11-06 | 245 | 245 | 245 | 245 | 2,000 | 81.67 |
| 2002-11-05 | 245 | 245 | 245 | 245 | 1,000 | 81.67 |
| 2002-11-01 | 250 | 250 | 250 | 250 | 2,000 | 83.33 |
| 2002-10-31 | 250 | 255 | 250 | 250 | 8,000 | 83.33 |
| 2002-10-29 | 248 | 248 | 248 | 248 | 2,000 | 82.67 |
| 2002-10-28 | 251 | 255 | 250 | 250 | 5,000 | 83.33 |
| 2002-10-16 | 248 | 254 | 248 | 254 | 6,000 | 84.67 |
| 2002-10-10 | 245 | 248 | 245 | 245 | 4,000 | 81.67 |
| 2002-10-09 | 245 | 248 | 245 | 245 | 7,000 | 81.67 |
| 2002-10-04 | 250 | 250 | 250 | 250 | 2,000 | 83.33 |
| 2002-10-02 | 260 | 260 | 254 | 255 | 3,000 | 85 |
| 2002-09-30 | 265 | 265 | 260 | 260 | 2,000 | 86.67 |
| 2002-09-26 | 270 | 270 | 270 | 270 | 2,000 | 90 |
| 2002-09-19 | 270 | 270 | 265 | 265 | 4,000 | 88.33 |
| 2002-09-18 | 265 | 275 | 255 | 275 | 18,000 | 91.67 |
| 2002-09-13 | 265 | 265 | 255 | 255 | 7,000 | 85 |
| 2002-09-12 | 245 | 255 | 245 | 255 | 48,000 | 85 |
| 2002-09-10 | 230 | 235 | 230 | 235 | 10,000 | 78.33 |
| 2002-09-09 | 230 | 235 | 230 | 235 | 4,000 | 78.33 |
| 2002-09-06 | 230 | 231 | 230 | 230 | 2,000 | 76.67 |
| 2002-09-05 | 240 | 240 | 240 | 240 | 2,000 | 80 |
| 2002-09-04 | 250 | 250 | 250 | 250 | 4,000 | 83.33 |
| 2002-09-02 | 275 | 275 | 275 | 275 | 1,000 | 91.67 |
| 2002-08-28 | 280 | 281 | 280 | 281 | 2,000 | 93.67 |
| 2002-08-27 | 280 | 282 | 280 | 282 | 3,000 | 94 |
| 2002-08-26 | 265 | 290 | 265 | 290 | 8,000 | 96.67 |
| 2002-08-23 | 260 | 260 | 260 | 260 | 1,000 | 86.67 |
| 2002-08-22 | 260 | 260 | 260 | 260 | 2,000 | 86.67 |
| 2002-08-20 | 260 | 260 | 260 | 260 | 2,000 | 86.67 |
| 2002-08-14 | 265 | 265 | 265 | 265 | 1,000 | 88.33 |
| 2002-08-13 | 270 | 270 | 270 | 270 | 2,000 | 90 |
| 2002-08-12 | 270 | 270 | 270 | 270 | 5,000 | 90 |
| 2002-08-09 | 260 | 260 | 260 | 260 | 4,000 | 86.67 |
| 2002-08-08 | 260 | 260 | 260 | 260 | 1,000 | 86.67 |
| 2002-08-07 | 265 | 265 | 265 | 265 | 2,000 | 88.33 |
| 2002-08-06 | 265 | 270 | 265 | 265 | 11,000 | 88.33 |
| 2002-08-05 | 275 | 275 | 255 | 255 | 8,000 | 85 |
| 2002-08-02 | 280 | 295 | 275 | 280 | 9,000 | 93.33 |
| 2002-08-01 | 265 | 270 | 265 | 270 | 3,000 | 90 |
| 2002-07-31 | 265 | 265 | 265 | 265 | 3,000 | 88.33 |
| 2002-07-30 | 275 | 275 | 250 | 265 | 14,000 | 88.33 |
| 2002-07-29 | 320 | 325 | 275 | 275 | 27,000 | 91.67 |
| 2002-07-26 | 240 | 330 | 240 | 320 | 26,000 | 106.67 |
| 2002-07-25 | 230 | 240 | 230 | 240 | 2,000 | 80 |
| 2002-07-24 | 240 | 240 | 225 | 225 | 6,000 | 75 |
| 2002-07-23 | 275 | 275 | 225 | 235 | 34,000 | 78.33 |
| 2002-07-22 | 335 | 335 | 270 | 270 | 21,000 | 90 |
| 2002-07-18 | 370 | 370 | 335 | 340 | 20,000 | 113.33 |
| 2002-07-17 | 340 | 355 | 340 | 355 | 17,000 | 118.33 |
| 2002-07-16 | 330 | 335 | 330 | 335 | 10,000 | 111.67 |
| 2002-07-12 | 315 | 320 | 315 | 320 | 2,000 | 106.67 |
| 2002-07-11 | 320 | 320 | 320 | 320 | 5,000 | 106.67 |
| 2002-07-10 | 320 | 320 | 320 | 320 | 11,000 | 106.67 |
| 2002-07-09 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-07-08 | 305 | 305 | 300 | 305 | 6,000 | 101.67 |
| 2002-07-05 | 310 | 310 | 300 | 300 | 7,000 | 100 |
| 2002-07-04 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 2002-07-03 | 314 | 330 | 314 | 320 | 6,000 | 106.67 |
| 2002-07-02 | 310 | 311 | 310 | 310 | 7,000 | 103.33 |
| 2002-07-01 | 295 | 295 | 295 | 295 | 2,000 | 98.33 |
| 2002-06-27 | 290 | 290 | 285 | 285 | 2,000 | 95 |
| 2002-06-26 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2002-06-25 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-06-24 | 285 | 300 | 285 | 300 | 3,000 | 100 |
| 2002-06-18 | 300 | 300 | 285 | 285 | 3,000 | 95 |
| 2002-06-17 | 295 | 300 | 290 | 290 | 3,000 | 96.67 |
| 2002-06-13 | 310 | 310 | 310 | 310 | 4,000 | 103.33 |
| 2002-06-12 | 330 | 330 | 325 | 325 | 6,000 | 108.33 |
| 2002-06-11 | 315 | 345 | 315 | 340 | 9,000 | 113.33 |
| 2002-06-10 | 310 | 310 | 310 | 310 | 4,000 | 103.33 |
| 2002-06-07 | 300 | 300 | 300 | 300 | 4,000 | 100 |
| 2002-06-06 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2002-06-05 | 295 | 300 | 295 | 300 | 2,000 | 100 |
| 2002-06-04 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2002-05-31 | 320 | 330 | 320 | 330 | 3,000 | 110 |
| 2002-05-27 | 340 | 340 | 340 | 340 | 3,000 | 113.33 |
| 2002-05-23 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2002-05-21 | 320 | 340 | 320 | 340 | 6,000 | 113.33 |
| 2002-05-20 | 300 | 310 | 300 | 310 | 6,000 | 103.33 |
| 2002-05-17 | 305 | 305 | 295 | 295 | 7,000 | 98.33 |
| 2002-05-16 | 305 | 310 | 305 | 310 | 2,000 | 103.33 |
| 2002-05-15 | 315 | 315 | 310 | 310 | 4,000 | 103.33 |
| 2002-05-14 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-05-13 | 300 | 310 | 300 | 310 | 4,000 | 103.33 |
| 2002-05-10 | 300 | 300 | 300 | 300 | 3,000 | 100 |
| 2002-05-09 | 305 | 305 | 305 | 305 | 2,000 | 101.67 |
| 2002-05-01 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-04-30 | 305 | 320 | 305 | 320 | 3,000 | 106.67 |
| 2002-04-26 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-04-25 | 310 | 310 | 310 | 310 | 3,000 | 103.33 |
| 2002-04-24 | 304 | 304 | 304 | 304 | 1,000 | 101.33 |
| 2002-04-23 | 305 | 305 | 290 | 290 | 3,000 | 96.67 |
| 2002-04-22 | 315 | 315 | 285 | 285 | 8,000 | 95 |
| 2002-04-19 | 315 | 320 | 315 | 320 | 2,000 | 106.67 |
| 2002-04-17 | 340 | 340 | 330 | 330 | 6,000 | 110 |
| 2002-04-16 | 340 | 340 | 330 | 330 | 5,000 | 110 |
| 2002-04-12 | 330 | 340 | 330 | 340 | 2,000 | 113.33 |
| 2002-04-11 | 314 | 350 | 314 | 340 | 18,000 | 113.33 |
| 2002-04-10 | 310 | 310 | 310 | 310 | 3,000 | 103.33 |
| 2002-04-09 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2002-04-08 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2002-04-05 | 300 | 300 | 295 | 295 | 3,000 | 98.33 |
| 2002-04-04 | 295 | 295 | 295 | 295 | 4,000 | 98.33 |
| 2002-04-03 | 300 | 300 | 290 | 300 | 10,000 | 100 |
| 2002-03-29 | 305 | 305 | 300 | 300 | 6,000 | 100 |
| 2002-03-28 | 300 | 310 | 300 | 300 | 3,000 | 100 |
| 2002-03-27 | 295 | 310 | 295 | 310 | 5,000 | 103.33 |
| 2002-03-26 | 280 | 295 | 280 | 295 | 4,000 | 98.33 |
| 2002-03-25 | 285 | 285 | 285 | 285 | 2,000 | 95 |
| 2002-03-22 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2002-03-19 | 340 | 345 | 280 | 305 | 43,000 | 101.67 |
| 2002-03-18 | 350 | 380 | 325 | 335 | 52,000 | 111.67 |
| 2002-03-15 | 290 | 360 | 280 | 340 | 70,000 | 113.33 |
| 2002-03-14 | 285 | 290 | 280 | 280 | 6,000 | 93.33 |
| 2002-03-13 | 275 | 280 | 275 | 280 | 4,000 | 93.33 |
| 2002-03-12 | 280 | 295 | 280 | 280 | 13,000 | 93.33 |
| 2002-03-11 | 270 | 275 | 260 | 275 | 16,000 | 91.67 |
| 2002-03-08 | 240 | 265 | 240 | 265 | 15,000 | 88.33 |
| 2002-03-07 | 235 | 244 | 230 | 230 | 7,000 | 76.67 |
| 2002-03-06 | 220 | 230 | 220 | 225 | 7,000 | 75 |
| 2002-03-05 | 210 | 220 | 210 | 216 | 10,000 | 72 |
| 2002-03-04 | 210 | 210 | 210 | 210 | 1,000 | 70 |
| 2002-03-01 | 215 | 220 | 205 | 220 | 7,000 | 73.33 |
| 2002-02-28 | 220 | 220 | 215 | 220 | 12,000 | 73.33 |
| 2002-02-27 | 225 | 225 | 220 | 225 | 3,000 | 75 |
| 2002-02-26 | 230 | 235 | 230 | 235 | 2,000 | 78.33 |
| 2002-02-25 | 220 | 225 | 220 | 225 | 4,000 | 75 |
| 2002-02-22 | 225 | 225 | 225 | 225 | 1,000 | 75 |
| 2002-02-21 | 225 | 230 | 220 | 225 | 5,000 | 75 |
| 2002-02-20 | 230 | 230 | 230 | 230 | 6,000 | 76.67 |
| 2002-02-18 | 230 | 230 | 230 | 230 | 2,000 | 76.67 |
| 2002-02-12 | 230 | 230 | 225 | 230 | 5,000 | 76.67 |
| 2002-02-08 | 225 | 225 | 210 | 225 | 2,000 | 75 |
| 2002-02-07 | 220 | 220 | 220 | 220 | 2,000 | 73.33 |
| 2002-02-05 | 228 | 235 | 228 | 235 | 3,000 | 78.33 |
| 2002-02-01 | 250 | 250 | 250 | 250 | 1,000 | 83.33 |
| 2002-01-29 | 270 | 270 | 260 | 260 | 18,000 | 86.67 |
| 2002-01-28 | 260 | 280 | 260 | 270 | 4,000 | 90 |
| 2002-01-25 | 280 | 280 | 260 | 270 | 6,000 | 90 |
| 2002-01-24 | 240 | 260 | 240 | 260 | 6,000 | 86.67 |
| 2002-01-23 | 255 | 255 | 250 | 250 | 7,000 | 83.33 |
| 2002-01-22 | 295 | 295 | 270 | 270 | 4,000 | 90 |
| 2002-01-21 | 220 | 290 | 220 | 275 | 20,000 | 91.67 |
| 2002-01-18 | 215 | 215 | 208 | 215 | 2,000 | 71.67 |
| 2002-01-16 | 210 | 220 | 210 | 220 | 3,000 | 73.33 |
| 2002-01-15 | 215 | 215 | 215 | 215 | 1,000 | 71.67 |
| 2002-01-11 | 200 | 205 | 200 | 205 | 3,000 | 68.33 |
| 2002-01-10 | 192 | 205 | 192 | 205 | 10,000 | 68.33 |
| 2002-01-08 | 195 | 195 | 195 | 195 | 2,000 | 65 |
| 2002-01-07 | 185 | 185 | 185 | 185 | 1,000 | 61.67 |
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
