7888 三光合成(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 425 | 426 | 425 | 425 | 12,000 | 141.67 |
| 2003-12-29 | 390 | 405 | 390 | 405 | 6,000 | 135 |
| 2003-12-26 | 402 | 402 | 385 | 400 | 22,000 | 133.33 |
| 2003-12-25 | 405 | 405 | 399 | 399 | 6,000 | 133 |
| 2003-12-24 | 405 | 410 | 400 | 405 | 12,000 | 135 |
| 2003-12-22 | 420 | 425 | 410 | 410 | 18,000 | 136.67 |
| 2003-12-19 | 425 | 425 | 425 | 425 | 3,000 | 141.67 |
| 2003-12-18 | 430 | 430 | 425 | 425 | 8,000 | 141.67 |
| 2003-12-17 | 420 | 425 | 420 | 425 | 4,000 | 141.67 |
| 2003-12-12 | 425 | 425 | 425 | 425 | 14,000 | 141.67 |
| 2003-12-11 | 425 | 425 | 425 | 425 | 1,000 | 141.67 |
| 2003-12-10 | 425 | 430 | 425 | 428 | 4,000 | 142.67 |
| 2003-12-08 | 435 | 435 | 425 | 430 | 5,000 | 143.33 |
| 2003-12-03 | 400 | 415 | 400 | 415 | 5,000 | 138.33 |
| 2003-12-02 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2003-12-01 | 400 | 405 | 395 | 400 | 14,000 | 133.33 |
| 2003-11-28 | 408 | 409 | 400 | 400 | 3,000 | 133.33 |
| 2003-11-27 | 415 | 415 | 415 | 415 | 1,000 | 138.33 |
| 2003-11-26 | 420 | 420 | 415 | 415 | 2,000 | 138.33 |
| 2003-11-21 | 395 | 400 | 395 | 400 | 3,000 | 133.33 |
| 2003-11-20 | 380 | 390 | 380 | 390 | 3,000 | 130 |
| 2003-11-19 | 390 | 390 | 380 | 385 | 5,000 | 128.33 |
| 2003-11-18 | 410 | 411 | 380 | 390 | 23,000 | 130 |
| 2003-11-17 | 420 | 420 | 415 | 420 | 5,000 | 140 |
| 2003-11-14 | 440 | 441 | 410 | 430 | 25,000 | 143.33 |
| 2003-11-13 | 440 | 451 | 440 | 441 | 7,000 | 147 |
| 2003-11-12 | 440 | 450 | 440 | 450 | 5,000 | 150 |
| 2003-11-11 | 490 | 490 | 455 | 455 | 11,000 | 151.67 |
| 2003-11-10 | 485 | 490 | 480 | 485 | 12,000 | 161.67 |
| 2003-11-07 | 485 | 490 | 485 | 490 | 4,000 | 163.33 |
| 2003-11-06 | 490 | 495 | 490 | 490 | 6,000 | 163.33 |
| 2003-11-05 | 495 | 500 | 490 | 500 | 11,000 | 166.67 |
| 2003-11-04 | 500 | 508 | 500 | 500 | 15,000 | 166.67 |
| 2003-10-31 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
| 2003-10-30 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
| 2003-10-29 | 465 | 470 | 465 | 470 | 9,000 | 156.67 |
| 2003-10-28 | 490 | 490 | 470 | 470 | 9,000 | 156.67 |
| 2003-10-27 | 480 | 480 | 470 | 480 | 5,000 | 160 |
| 2003-10-24 | 490 | 490 | 485 | 490 | 4,000 | 163.33 |
| 2003-10-23 | 495 | 505 | 475 | 485 | 17,000 | 161.67 |
| 2003-10-22 | 505 | 510 | 495 | 500 | 25,000 | 166.67 |
| 2003-10-21 | 510 | 510 | 495 | 495 | 10,000 | 165 |
| 2003-10-20 | 490 | 505 | 490 | 505 | 12,000 | 168.33 |
| 2003-10-17 | 480 | 495 | 480 | 495 | 9,000 | 165 |
| 2003-10-15 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2003-10-14 | 495 | 515 | 495 | 510 | 10,000 | 170 |
| 2003-10-10 | 480 | 500 | 465 | 485 | 24,000 | 161.67 |
| 2003-10-09 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2003-10-08 | 520 | 520 | 510 | 520 | 8,000 | 173.33 |
| 2003-10-07 | 530 | 535 | 520 | 520 | 23,000 | 173.33 |
| 2003-10-06 | 535 | 555 | 530 | 535 | 7,000 | 178.33 |
| 2003-10-03 | 535 | 540 | 530 | 530 | 11,000 | 176.67 |
| 2003-10-02 | 540 | 540 | 530 | 530 | 4,000 | 176.67 |
| 2003-10-01 | 515 | 525 | 505 | 525 | 12,000 | 175 |
| 2003-09-30 | 510 | 515 | 505 | 510 | 14,000 | 170 |
| 2003-09-29 | 525 | 525 | 505 | 505 | 4,000 | 168.33 |
| 2003-09-26 | 515 | 520 | 510 | 520 | 10,000 | 173.33 |
| 2003-09-25 | 520 | 525 | 515 | 515 | 12,000 | 171.67 |
| 2003-09-24 | 565 | 574 | 540 | 540 | 24,000 | 180 |
| 2003-09-22 | 565 | 581 | 565 | 570 | 49,000 | 190 |
| 2003-09-19 | 526 | 569 | 526 | 555 | 74,000 | 185 |
| 2003-09-18 | 500 | 515 | 500 | 515 | 25,000 | 171.67 |
| 2003-09-17 | 490 | 505 | 490 | 500 | 18,000 | 166.67 |
| 2003-09-16 | 483 | 490 | 480 | 485 | 9,000 | 161.67 |
| 2003-09-12 | 470 | 480 | 470 | 476 | 13,000 | 158.67 |
| 2003-09-11 | 460 | 475 | 460 | 465 | 12,000 | 155 |
| 2003-09-10 | 465 | 470 | 460 | 465 | 15,000 | 155 |
| 2003-09-09 | 475 | 480 | 465 | 465 | 13,000 | 155 |
| 2003-09-08 | 475 | 475 | 460 | 465 | 6,000 | 155 |
| 2003-09-05 | 470 | 475 | 465 | 470 | 14,000 | 156.67 |
| 2003-09-04 | 470 | 480 | 465 | 480 | 8,000 | 160 |
| 2003-09-03 | 510 | 510 | 475 | 475 | 21,000 | 158.33 |
| 2003-09-02 | 505 | 515 | 505 | 505 | 22,000 | 168.33 |
| 2003-09-01 | 505 | 510 | 500 | 500 | 12,000 | 166.67 |
| 2003-08-29 | 472 | 505 | 470 | 505 | 35,000 | 168.33 |
| 2003-08-28 | 470 | 485 | 460 | 470 | 19,000 | 156.67 |
| 2003-08-27 | 509 | 530 | 480 | 485 | 149,000 | 161.67 |
| 2003-08-26 | 405 | 490 | 405 | 485 | 250,000 | 161.67 |
| 2003-08-25 | 406 | 406 | 405 | 405 | 31,000 | 135 |
| 2003-08-22 | 410 | 410 | 400 | 405 | 24,000 | 135 |
| 2003-08-21 | 405 | 410 | 400 | 405 | 46,000 | 135 |
| 2003-08-20 | 405 | 415 | 405 | 405 | 72,000 | 135 |
| 2003-08-19 | 409 | 410 | 400 | 405 | 25,000 | 135 |
| 2003-08-18 | 405 | 410 | 400 | 410 | 9,000 | 136.67 |
| 2003-08-15 | 405 | 410 | 400 | 405 | 32,000 | 135 |
| 2003-08-14 | 390 | 405 | 385 | 400 | 5,000 | 133.33 |
| 2003-08-13 | 415 | 415 | 395 | 400 | 21,000 | 133.33 |
| 2003-08-12 | 405 | 410 | 405 | 405 | 10,000 | 135 |
| 2003-08-11 | 410 | 420 | 410 | 410 | 5,000 | 136.67 |
| 2003-08-08 | 410 | 410 | 405 | 405 | 2,000 | 135 |
| 2003-08-07 | 430 | 430 | 400 | 400 | 4,000 | 133.33 |
| 2003-08-06 | 435 | 435 | 420 | 420 | 11,000 | 140 |
| 2003-08-05 | 445 | 450 | 445 | 446 | 26,000 | 148.67 |
| 2003-08-04 | 450 | 455 | 440 | 445 | 42,000 | 148.33 |
| 2003-08-01 | 430 | 450 | 430 | 450 | 58,000 | 150 |
| 2003-07-31 | 405 | 430 | 395 | 430 | 42,000 | 143.33 |
| 2003-07-30 | 426 | 430 | 400 | 415 | 30,000 | 138.33 |
| 2003-07-29 | 405 | 430 | 405 | 424 | 108,000 | 141.33 |
| 2003-07-28 | 330 | 420 | 320 | 400 | 53,000 | 133.33 |
| 2003-07-25 | 340 | 345 | 340 | 345 | 2,000 | 115 |
| 2003-07-24 | 340 | 350 | 340 | 350 | 2,000 | 116.67 |
| 2003-07-23 | 350 | 350 | 350 | 350 | 1,000 | 116.67 |
| 2003-07-22 | 350 | 355 | 350 | 355 | 5,000 | 118.33 |
| 2003-07-18 | 372 | 375 | 372 | 375 | 6,000 | 125 |
| 2003-07-17 | 375 | 375 | 370 | 372 | 3,000 | 124 |
| 2003-07-15 | 380 | 380 | 370 | 370 | 4,000 | 123.33 |
| 2003-07-14 | 370 | 370 | 370 | 370 | 3,000 | 123.33 |
| 2003-07-10 | 360 | 360 | 355 | 355 | 3,000 | 118.33 |
| 2003-07-09 | 360 | 360 | 360 | 360 | 1,000 | 120 |
| 2003-07-08 | 340 | 345 | 340 | 345 | 2,000 | 115 |
| 2003-07-07 | 345 | 350 | 345 | 345 | 5,000 | 115 |
| 2003-07-04 | 355 | 355 | 350 | 350 | 4,000 | 116.67 |
| 2003-07-03 | 365 | 375 | 365 | 365 | 5,000 | 121.67 |
| 2003-07-02 | 335 | 350 | 330 | 350 | 10,000 | 116.67 |
| 2003-07-01 | 325 | 330 | 320 | 320 | 5,000 | 106.67 |
| 2003-06-30 | 320 | 320 | 315 | 320 | 4,000 | 106.67 |
| 2003-06-27 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2003-06-26 | 310 | 315 | 305 | 308 | 5,000 | 102.67 |
| 2003-06-25 | 315 | 315 | 310 | 315 | 3,000 | 105 |
| 2003-06-24 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2003-06-23 | 310 | 315 | 310 | 310 | 3,000 | 103.33 |
| 2003-06-18 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2003-06-16 | 305 | 310 | 305 | 310 | 8,000 | 103.33 |
| 2003-06-13 | 305 | 310 | 305 | 310 | 2,000 | 103.33 |
| 2003-06-12 | 315 | 315 | 310 | 310 | 2,000 | 103.33 |
| 2003-06-11 | 320 | 320 | 305 | 310 | 9,000 | 103.33 |
| 2003-06-10 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2003-06-09 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2003-06-06 | 310 | 313 | 310 | 310 | 5,000 | 103.33 |
| 2003-06-05 | 310 | 315 | 310 | 315 | 3,000 | 105 |
| 2003-06-04 | 315 | 315 | 305 | 305 | 6,000 | 101.67 |
| 2003-06-03 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2003-06-02 | 315 | 315 | 315 | 315 | 2,000 | 105 |
| 2003-05-30 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2003-05-28 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2003-05-23 | 330 | 330 | 325 | 325 | 2,000 | 108.33 |
| 2003-05-20 | 320 | 320 | 320 | 320 | 3,000 | 106.67 |
| 2003-05-16 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2003-05-15 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2003-05-14 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2003-05-12 | 310 | 310 | 310 | 310 | 6,000 | 103.33 |
| 2003-05-09 | 310 | 310 | 310 | 310 | 4,000 | 103.33 |
| 2003-05-07 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2003-05-02 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2003-05-01 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2003-04-30 | 305 | 305 | 305 | 305 | 2,000 | 101.67 |
| 2003-04-28 | 310 | 315 | 310 | 310 | 4,000 | 103.33 |
| 2003-04-24 | 315 | 315 | 315 | 315 | 3,000 | 105 |
| 2003-04-23 | 305 | 315 | 305 | 315 | 2,000 | 105 |
| 2003-04-22 | 315 | 315 | 315 | 315 | 3,000 | 105 |
| 2003-04-21 | 315 | 315 | 310 | 315 | 7,000 | 105 |
| 2003-04-17 | 303 | 315 | 303 | 315 | 12,000 | 105 |
| 2003-04-16 | 303 | 303 | 303 | 303 | 2,000 | 101 |
| 2003-04-15 | 295 | 295 | 295 | 295 | 4,000 | 98.33 |
| 2003-04-10 | 290 | 300 | 290 | 295 | 3,000 | 98.33 |
| 2003-04-09 | 290 | 290 | 285 | 285 | 5,000 | 95 |
| 2003-04-08 | 280 | 280 | 280 | 280 | 5,000 | 93.33 |
| 2003-04-07 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2003-03-31 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2003-03-24 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2003-03-17 | 270 | 270 | 270 | 270 | 2,000 | 90 |
| 2003-03-12 | 275 | 275 | 275 | 275 | 1,000 | 91.67 |
| 2003-03-11 | 280 | 280 | 270 | 270 | 14,000 | 90 |
| 2003-03-04 | 280 | 280 | 275 | 280 | 4,000 | 93.33 |
| 2003-02-28 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2003-02-27 | 285 | 285 | 285 | 285 | 1,000 | 95 |
| 2003-02-26 | 295 | 295 | 295 | 295 | 8,000 | 98.33 |
| 2003-02-24 | 301 | 301 | 295 | 295 | 6,000 | 98.33 |
| 2003-02-21 | 301 | 301 | 301 | 301 | 9,000 | 100.33 |
| 2003-02-19 | 310 | 310 | 310 | 310 | 12,000 | 103.33 |
| 2003-02-17 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2003-02-14 | 305 | 305 | 300 | 305 | 2,000 | 101.67 |
| 2003-02-13 | 305 | 314 | 300 | 305 | 19,000 | 101.67 |
| 2003-02-12 | 295 | 305 | 290 | 305 | 20,000 | 101.67 |
| 2003-02-10 | 290 | 290 | 290 | 290 | 5,000 | 96.67 |
| 2003-02-07 | 290 | 290 | 290 | 290 | 2,000 | 96.67 |
| 2003-02-06 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2003-02-05 | 305 | 305 | 290 | 290 | 16,000 | 96.67 |
| 2003-02-04 | 301 | 305 | 301 | 305 | 4,000 | 101.67 |
| 2003-02-03 | 305 | 305 | 305 | 305 | 4,000 | 101.67 |
| 2003-01-31 | 300 | 305 | 300 | 305 | 4,000 | 101.67 |
| 2003-01-30 | 301 | 305 | 300 | 305 | 9,000 | 101.67 |
| 2003-01-29 | 305 | 305 | 301 | 305 | 9,000 | 101.67 |
| 2003-01-28 | 305 | 305 | 305 | 305 | 8,000 | 101.67 |
| 2003-01-27 | 315 | 320 | 305 | 305 | 23,000 | 101.67 |
| 2003-01-24 | 310 | 315 | 310 | 315 | 11,000 | 105 |
| 2003-01-23 | 305 | 319 | 305 | 315 | 12,000 | 105 |
| 2003-01-22 | 300 | 305 | 300 | 305 | 7,000 | 101.67 |
| 2003-01-21 | 320 | 340 | 280 | 290 | 44,000 | 96.67 |
| 2003-01-20 | 280 | 385 | 280 | 295 | 66,000 | 98.33 |
| 2003-01-17 | 270 | 280 | 260 | 260 | 23,000 | 86.67 |
| 2003-01-16 | 260 | 260 | 255 | 255 | 4,000 | 85 |
| 2003-01-15 | 255 | 255 | 255 | 255 | 2,000 | 85 |
| 2003-01-14 | 235 | 235 | 235 | 235 | 2,000 | 78.33 |
| 2003-01-08 | 230 | 230 | 230 | 230 | 2,000 | 76.67 |
| 2003-01-07 | 230 | 230 | 230 | 230 | 2,000 | 76.67 |
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
