7888 三光合成(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	740	740	740	740	1,000	246.67
2004-12-28	740	740	740	740	17,000	246.67
2004-12-27	730	745	730	740	5,000	246.67
2004-12-24	660	730	660	730	12,000	243.33
2004-12-22	650	660	649	655	28,000	218.33
2004-12-21	651	652	650	650	5,000	216.67
2004-12-20	670	671	651	651	9,000	217
2004-12-17	665	670	655	660	9,000	220
2004-12-16	669	680	669	669	13,000	223
2004-12-15	669	670	669	670	2,000	223.33
2004-12-14	680	680	680	680	1,000	226.67
2004-12-10	689	690	680	690	8,000	230
2004-12-09	699	702	690	690	5,000	230
2004-12-08	700	700	695	695	3,000	231.67
2004-12-02	712	712	712	712	1,000	237.33
2004-12-01	715	715	715	715	1,000	238.33
2004-11-26	710	710	710	710	2,000	236.67
2004-11-25	709	710	709	710	6,000	236.67
2004-11-24	707	707	707	707	1,000	235.67
2004-11-22	705	705	705	705	1,000	235
2004-11-16	715	720	710	710	3,000	236.67
2004-11-11	700	705	700	705	19,000	235
2004-11-05	699	700	699	700	4,000	233.33
2004-11-04	695	700	695	700	11,000	233.33
2004-11-02	680	680	675	675	3,000	225
2004-11-01	705	705	700	700	3,000	233.33
2004-10-29	714	714	710	710	4,000	236.67
2004-10-28	737	737	714	714	6,000	238
2004-10-26	730	735	730	735	4,000	245
2004-10-25	725	730	725	730	4,000	243.33
2004-10-22	715	715	715	715	1,000	238.33
2004-10-21	720	720	720	720	1,000	240
2004-10-20	726	726	726	726	1,000	242
2004-10-19	730	730	726	727	23,000	242.33
2004-10-18	730	730	730	730	2,000	243.33
2004-10-15	729	735	729	735	8,000	245
2004-10-14	729	730	729	730	8,000	243.33
2004-10-13	730	730	729	730	13,000	243.33
2004-10-08	730	730	730	730	5,000	243.33
2004-10-07	730	730	730	730	4,000	243.33
2004-10-06	730	730	730	730	1,000	243.33
2004-10-05	735	735	735	735	1,000	245
2004-10-04	740	740	740	740	4,000	246.67
2004-09-30	740	740	740	740	2,000	246.67
2004-09-28	740	740	740	740	1,000	246.67
2004-09-27	750	750	741	750	9,000	250
2004-09-24	750	755	745	750	21,000	250
2004-09-22	755	756	751	755	8,000	251.67
2004-09-21	755	755	750	755	5,000	251.67
2004-09-17	755	755	755	755	1,000	251.67
2004-09-16	749	772	738	770	25,000	256.67
2004-09-15	709	760	709	750	17,000	250
2004-09-14	695	700	695	700	9,000	233.33
2004-09-13	705	705	682	682	8,000	227.33
2004-09-10	744	745	705	705	17,000	235
2004-09-08	750	750	747	747	2,000	249
2004-09-07	755	755	749	750	16,000	250
2004-09-03	760	760	760	760	1,000	253.33
2004-09-02	760	760	760	760	1,000	253.33
2004-08-31	753	760	753	760	3,000	253.33
2004-08-30	749	751	749	751	3,000	250.33
2004-08-27	750	750	750	750	3,000	250
2004-08-26	750	750	749	750	8,000	250
2004-08-25	730	730	730	730	2,000	243.33
2004-08-24	735	735	735	735	2,000	245
2004-08-23	740	740	735	736	4,000	245.33
2004-08-20	735	735	735	735	2,000	245
2004-08-19	740	740	740	740	4,000	246.67
2004-08-18	760	760	740	740	6,000	246.67
2004-08-17	755	770	755	770	4,000	256.67
2004-08-16	755	755	755	755	1,000	251.67
2004-08-13	765	765	765	765	3,000	255
2004-08-12	761	761	760	760	3,000	253.33
2004-08-11	759	765	759	760	8,000	253.33
2004-08-10	737	755	737	755	11,000	251.67
2004-08-09	780	780	740	740	5,000	246.67
2004-08-06	779	785	779	780	28,000	260
2004-08-05	790	790	780	789	11,000	263
2004-08-04	780	795	779	795	63,000	265
2004-08-03	770	780	770	780	23,000	260
2004-08-02	761	769	760	765	43,000	255
2004-07-30	750	760	750	750	25,000	250
2004-07-29	740	750	720	750	55,000	250
2004-07-28	750	750	745	745	2,000	248.33
2004-07-27	745	746	730	744	21,000	248
2004-07-26	780	785	750	750	22,000	250
2004-07-23	779	810	760	780	100,000	260
2004-07-22	730	736	727	730	8,000	243.33
2004-07-21	705	740	705	730	25,000	243.33
2004-07-20	698	698	690	695	10,000	231.67
2004-07-16	690	691	665	690	8,000	230
2004-07-15	695	695	695	695	5,000	231.67
2004-07-14	695	695	688	691	3,000	230.33
2004-07-13	693	696	690	695	5,000	231.67
2004-07-12	700	700	695	695	8,000	231.67
2004-07-09	689	700	660	690	16,000	230
2004-07-08	705	705	705	705	1,000	235
2004-07-07	690	700	690	695	7,000	231.67
2004-07-06	710	710	710	710	2,000	236.67
2004-07-05	708	711	700	700	8,000	233.33
2004-07-02	725	725	715	720	9,000	240
2004-07-01	749	754	720	720	18,000	240
2004-06-30	750	750	746	750	3,000	250
2004-06-29	731	750	731	750	14,000	250
2004-06-28	750	755	730	740	9,000	246.67
2004-06-25	735	750	735	750	12,000	250
2004-06-24	708	725	706	720	23,000	240
2004-06-23	726	726	720	725	4,000	241.67
2004-06-22	700	740	700	730	32,000	243.33
2004-06-21	686	715	683	696	30,000	232
2004-06-18	670	675	670	675	10,000	225
2004-06-17	670	671	668	668	8,000	222.67
2004-06-16	655	670	655	670	3,000	223.33
2004-06-15	652	652	645	645	11,000	215
2004-06-14	649	655	649	655	5,000	218.33
2004-06-11	643	647	643	647	2,000	215.67
2004-06-10	650	651	641	645	15,000	215
2004-06-09	655	655	641	651	8,000	217
2004-06-08	651	660	650	651	8,000	217
2004-06-07	655	655	655	655	1,000	218.33
2004-06-04	650	655	650	655	2,000	218.33
2004-06-03	664	664	660	660	2,000	220
2004-06-02	670	670	660	660	3,000	220
2004-06-01	670	670	661	665	5,000	221.67
2004-05-28	640	670	635	670	25,000	223.33
2004-05-27	665	665	650	650	15,000	216.67
2004-05-26	672	672	665	670	14,000	223.33
2004-05-25	685	699	665	665	10,000	221.67
2004-05-24	695	695	690	690	8,000	230
2004-05-21	704	704	698	699	9,000	233
2004-05-20	712	713	700	700	12,000	233.33
2004-05-19	615	710	615	710	6,000	236.67
2004-05-18	577	603	577	603	17,000	201
2004-05-17	670	670	600	603	16,000	201
2004-05-14	730	730	709	710	6,000	236.67
2004-05-13	770	770	755	755	10,000	251.67
2004-05-12	784	790	755	770	29,000	256.67
2004-05-11	730	784	730	780	49,000	260
2004-05-10	800	810	715	760	77,000	253.33
2004-05-07	780	805	780	800	54,000	266.67
2004-05-06	740	783	735	780	38,000	260
2004-04-30	747	748	730	735	26,000	245
2004-04-28	711	750	700	750	47,000	250
2004-04-27	707	711	705	710	10,000	236.67
2004-04-26	710	710	700	710	12,000	236.67
2004-04-23	687	705	687	704	29,000	234.67
2004-04-22	682	690	680	690	7,000	230
2004-04-21	674	679	674	675	10,000	225
2004-04-20	670	675	670	675	5,000	225
2004-04-19	685	685	670	670	13,000	223.33
2004-04-16	690	690	685	685	2,000	228.33
2004-04-15	700	710	685	685	15,000	228.33
2004-04-14	696	700	690	695	27,000	231.67
2004-04-13	701	701	695	700	9,000	233.33
2004-04-12	690	705	690	705	27,000	235
2004-04-09	709	710	685	685	31,000	228.33
2004-04-08	669	705	669	705	58,000	235
2004-04-07	669	675	665	670	27,000	223.33
2004-04-06	644	670	644	670	19,000	223.33
2004-04-05	610	645	606	640	34,000	213.33
2004-04-02	610	615	600	610	27,000	203.33
2004-04-01	615	625	610	610	25,000	203.33
2004-03-31	610	630	610	615	26,000	205
2004-03-30	599	620	599	620	32,000	206.67
2004-03-29	556	595	555	595	30,000	198.33
2004-03-26	558	560	550	555	30,000	185
2004-03-25	560	565	555	558	19,000	186
2004-03-24	550	551	550	550	5,000	183.33
2004-03-23	535	550	535	550	36,000	183.33
2004-03-22	535	540	530	535	21,000	178.33
2004-03-19	525	535	525	535	11,000	178.33
2004-03-18	560	565	520	535	97,000	178.33
2004-03-17	560	560	550	555	16,000	185
2004-03-16	555	565	555	555	15,000	185
2004-03-15	535	555	535	555	9,000	185
2004-03-12	530	530	510	529	11,000	176.33
2004-03-11	535	540	530	540	7,000	180
2004-03-10	530	545	530	540	14,000	180
2004-03-09	523	545	523	535	29,000	178.33
2004-03-08	505	520	500	520	9,000	173.33
2004-03-05	495	505	490	505	21,000	168.33
2004-03-04	510	515	500	500	19,000	166.67
2004-03-03	500	505	500	505	15,000	168.33
2004-03-02	494	495	490	495	32,000	165
2004-03-01	505	505	495	495	2,000	165
2004-02-27	490	495	490	495	4,000	165
2004-02-26	490	495	490	495	2,000	165
2004-02-25	505	505	500	500	2,000	166.67
2004-02-24	505	515	505	510	7,000	170
2004-02-23	505	505	505	505	2,000	168.33
2004-02-20	505	510	505	510	3,000	170
2004-02-19	490	515	490	505	19,000	168.33
2004-02-18	490	490	490	490	1,000	163.33
2004-02-17	490	495	490	495	2,000	165
2004-02-16	496	500	496	497	8,000	165.67
2004-02-13	500	500	495	500	11,000	166.67
2004-02-12	505	505	505	505	3,000	168.33
2004-02-09	500	505	500	500	5,000	166.67
2004-02-06	500	500	500	500	3,000	166.67
2004-02-05	500	510	500	500	7,000	166.67
2004-02-04	505	505	505	505	1,000	168.33
2004-02-03	495	495	495	495	1,000	165
2004-02-02	505	510	495	500	11,000	166.67
2004-01-30	520	520	505	510	6,000	170
2004-01-29	525	530	520	530	4,000	176.67
2004-01-28	545	549	535	535	13,000	178.33
2004-01-27	550	550	548	548	3,000	182.67
2004-01-26	550	560	545	550	36,000	183.33
2004-01-23	530	545	525	545	29,000	181.67
2004-01-22	530	535	530	535	3,000	178.33
2004-01-21	540	550	535	535	23,000	178.33
2004-01-20	560	575	545	550	62,000	183.33
2004-01-19	529	580	529	570	100,000	190
2004-01-16	510	510	500	500	14,000	166.67
2004-01-15	465	510	465	510	35,000	170
2004-01-14	455	460	454	460	3,000	153.33
2004-01-13	450	450	440	440	2,000	146.67
2004-01-09	436	437	436	437	8,000	145.67
2004-01-08	437	437	428	428	5,000	142.67
2004-01-07	435	435	426	426	2,000	142
2004-01-06	426	426	425	426	10,000	142

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30