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