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