7888 三光合成(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303223223223223,000322
2005-12-2932532532532511,000325
2005-12-283203203203204,000320
2005-12-273203253203256,000325
2005-12-2632232232032010,000320
2005-12-223253253203225,000322
2005-12-203243253203258,000325
2005-12-193253253253251,000325
2005-12-1632432531532126,000321
2005-12-1532534432533510,000335
2005-12-143333333253255,000325
2005-12-133303353303355,000335
2005-12-1233033633033015,000330
2005-12-093303333303308,000330
2005-12-083433453413457,000345
2005-12-0734234234234210,000342
2005-12-063443443413415,000341
2005-12-0535535534434410,000344
2005-12-023443503443503,000350
2005-12-013443443443441,000344
2005-11-303493493423423,000342
2005-11-293503503503506,000350
2005-11-2834434634334310,000343
2005-11-253503503403407,000340
2005-11-2435036534035018,000350
2005-11-223553553503506,000350
2005-11-213583603583603,000360
2005-11-1836336336036012,000360
2005-11-1738338336236334,000363
2005-11-1636539035537840,000378
2005-11-1533835333834063,000340
2005-11-1434034033433817,000338
2005-11-1133233232033024,000330
2005-11-103393393323366,000336
2005-11-083373373253254,000325
2005-11-0732833832233820,000338
2005-11-043243263223226,000322
2005-11-023253253223224,000322
2005-11-013273273253253,000325
2005-10-313223303223304,000330
2005-10-283273273223225,000322
2005-10-273263303263273,000327
2005-10-2633634132532527,000325
2005-10-2531832631832617,000326
2005-10-243093093043043,000304
2005-10-213093093043042,000304
2005-10-2031931930430410,000304
2005-10-1930731030330417,000304
2005-10-183113113053107,000310
2005-10-173213213153158,000315
2005-10-1432032031531817,000318
2005-10-133403403203207,000320
2005-10-1234534534534514,000345
2005-10-1134634834434523,000345
2005-10-0735035033634413,000344
2005-10-063763763703705,000370
2005-10-053783793783796,000379
2005-10-043803803803801,000380
2005-10-033803803803804,000380
2005-09-303833833823822,000382
2005-09-293803803803803,000380
2005-09-284304304054052,000405
2005-09-224454454454452,000445
2005-09-204454454454452,000445
2005-09-164404404404402,000440
2005-09-154354354254254,000425
2005-09-144204204174174,000417
2005-09-124354354354352,000435
2005-09-094344354344353,000435
2005-09-074354354354351,000435
2005-09-014464464464461,000446
2005-08-264464464464462,000446
2005-08-254464464464461,000446
2005-08-2444545044545014,000450
2005-08-234384454384457,000445
2005-08-224434434434434,000443
2005-08-194434434434433,000443
2005-08-184434434434431,000443
2005-08-174404404404401,000440
2005-08-164404404404401,000440
2005-08-114404404404403,000440
2005-08-1043644343644210,000442
2005-08-094354354354352,000435
2005-08-084304304304301,000430
2005-08-0542043042043010,000430
2005-08-044204204204202,000420
2005-08-034174174174171,000417
2005-08-024404404404404,000440
2005-08-0143244043044030,000440
2005-07-2942543342543323,000433
2005-07-284214214214211,000421
2005-07-274304304304309,000430
2005-07-264004024004027,000402
2005-07-2540040038539929,000399
2005-07-2242542542042035,000420
2005-07-2143043143043037,000430
2005-07-2044945043043022,000430
2005-07-194554554504502,000450
2005-07-144604604604601,000460
2005-07-1246047046046510,000465
2005-07-114604604604601,000460
2005-07-065005004904907,000490
2005-07-054804804804801,000480
2005-07-044905004905009,000500
2005-07-0150050049050023,000500
2005-06-245115205115202,000520
2005-06-235055085005086,000508
2005-06-225055055055051,000505
2005-06-215005105005104,000510
2005-06-165005155005153,000515
2005-06-145005005005003,000500
2005-06-135005105005103,000510
2005-06-1052252251551514,000515
2005-06-094915224915226,000522
2005-06-085015015015012,000501
2005-06-075005005005005,000500
2005-06-065005005005001,000500
2005-06-034814904804906,000490
2005-06-024714804714803,000480
2005-06-015305304854905,000490
2005-05-315405455305305,000530
2005-05-3056656653054811,000548
2005-05-275215475215369,000536
2005-05-2658667650851396,000513
2005-05-251,6901,7601,6901,73038,000576.67
2005-05-241,6301,7001,6301,66033,000553.33
2005-05-231,4701,5701,4701,57018,000523.33
2005-05-201,5001,5201,4701,47022,000490
2005-05-191,4601,4801,4601,48014,000493.33
2005-05-181,4601,4701,4401,46012,000486.67
2005-05-171,4501,4601,4301,46012,000486.67
2005-05-161,4551,4701,4351,45021,000483.33
2005-05-131,4001,4501,4001,45028,000483.33
2005-05-121,3751,4001,3701,39013,000463.33
2005-05-111,3451,3691,3451,36912,000456.33
2005-05-101,3601,3701,3301,36536,000455
2005-05-091,4001,4301,3951,39513,000465
2005-05-061,4291,4501,4201,42019,000473.33
2005-05-021,4201,4201,4201,4209,000473.33
2005-04-281,4101,4501,4101,42912,000476.33
2005-04-271,4151,4251,4101,4108,000470
2005-04-261,4601,4601,4011,4607,000486.67
2005-04-251,4401,4601,4001,40022,000466.67
2005-04-221,3801,4001,3501,40015,000466.67
2005-04-211,3601,3951,3501,39531,000465
2005-04-201,3001,3501,3001,35035,000450
2005-04-191,3301,3601,2701,32069,000440
2005-04-181,2801,3501,2801,35066,000450
2005-04-151,2501,2751,2361,27546,000425
2005-04-141,2551,2601,2501,26075,000420
2005-04-131,1951,2561,1851,256134,000418.67
2005-04-121,1101,2351,1001,235232,000411.67
2005-04-111,0351,0351,0351,03514,000345
2005-04-0893593593593521,000311.67
2005-04-078308308308301,000276.67
2005-04-068308318308317,000277
2005-04-058308308308305,000276.67
2005-04-048018018018013,000267
2005-04-018198197827989,000266
2005-03-318358358028309,000276.67
2005-03-308628638608614,000287
2005-03-298998998628625,000287.33
2005-03-288798798758754,000291.67
2005-03-258688808688704,000290
2005-03-248688688678678,000289
2005-03-238238308238309,000276.67
2005-03-228228228228224,000274
2005-03-188308308158204,000273.33
2005-03-148308308308302,000276.67
2005-03-118508508508501,000283.33
2005-03-108468508468502,000283.33
2005-03-088498508468465,000282
2005-03-078518518508503,000283.33
2005-03-038508508508504,000283.33
2005-02-288408408408401,000280
2005-02-2581784081584011,000280
2005-02-2482082181982116,000273.67
2005-02-2381081480981416,000271.33
2005-02-2281081581081411,000271.33
2005-02-218018018018011,000267
2005-02-188008028008027,000267.33
2005-02-177908057887885,000262.67
2005-02-168148148008004,000266.67
2005-02-158158208158159,000271.67
2005-02-1481582181581817,000272.67
2005-02-1078181078081050,000270
2005-02-097807807657658,000255
2005-02-087917917607808,000260
2005-02-077507907507907,000263.33
2005-02-047507507487483,000249.33
2005-02-037497507497504,000250
2005-02-027507567487555,000251.67
2005-02-017567567557565,000252
2005-01-317507517507514,000250.33
2005-01-287427427427422,000247.33
2005-01-277707707457506,000250
2005-01-2680080078578516,000261.67
2005-01-2577480076580023,000266.67
2005-01-2474078074078015,000260
2005-01-217237247217215,000240.33
2005-01-2074574572372413,000241.33
2005-01-1974275974274615,000248.67
2005-01-187427427407415,000247
2005-01-177277307277309,000243.33
2005-01-147307317297305,000243.33
2005-01-137307317307312,000243.67
2005-01-117357367307305,000243.33
2005-01-077307317297307,000243.33
2005-01-067287327287307,000243.33
2005-01-047307317307312,000243.67

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