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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2005-12-29 | 325 | 325 | 325 | 325 | 11,000 | 325 |
| 2005-12-28 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2005-12-27 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 2005-12-26 | 322 | 322 | 320 | 320 | 10,000 | 320 |
| 2005-12-22 | 325 | 325 | 320 | 322 | 5,000 | 322 |
| 2005-12-20 | 324 | 325 | 320 | 325 | 8,000 | 325 |
| 2005-12-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-12-16 | 324 | 325 | 315 | 321 | 26,000 | 321 |
| 2005-12-15 | 325 | 344 | 325 | 335 | 10,000 | 335 |
| 2005-12-14 | 333 | 333 | 325 | 325 | 5,000 | 325 |
| 2005-12-13 | 330 | 335 | 330 | 335 | 5,000 | 335 |
| 2005-12-12 | 330 | 336 | 330 | 330 | 15,000 | 330 |
| 2005-12-09 | 330 | 333 | 330 | 330 | 8,000 | 330 |
| 2005-12-08 | 343 | 345 | 341 | 345 | 7,000 | 345 |
| 2005-12-07 | 342 | 342 | 342 | 342 | 10,000 | 342 |
| 2005-12-06 | 344 | 344 | 341 | 341 | 5,000 | 341 |
| 2005-12-05 | 355 | 355 | 344 | 344 | 10,000 | 344 |
| 2005-12-02 | 344 | 350 | 344 | 350 | 3,000 | 350 |
| 2005-12-01 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2005-11-30 | 349 | 349 | 342 | 342 | 3,000 | 342 |
| 2005-11-29 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2005-11-28 | 344 | 346 | 343 | 343 | 10,000 | 343 |
| 2005-11-25 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 2005-11-24 | 350 | 365 | 340 | 350 | 18,000 | 350 |
| 2005-11-22 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 2005-11-21 | 358 | 360 | 358 | 360 | 3,000 | 360 |
| 2005-11-18 | 363 | 363 | 360 | 360 | 12,000 | 360 |
| 2005-11-17 | 383 | 383 | 362 | 363 | 34,000 | 363 |
| 2005-11-16 | 365 | 390 | 355 | 378 | 40,000 | 378 |
| 2005-11-15 | 338 | 353 | 338 | 340 | 63,000 | 340 |
| 2005-11-14 | 340 | 340 | 334 | 338 | 17,000 | 338 |
| 2005-11-11 | 332 | 332 | 320 | 330 | 24,000 | 330 |
| 2005-11-10 | 339 | 339 | 332 | 336 | 6,000 | 336 |
| 2005-11-08 | 337 | 337 | 325 | 325 | 4,000 | 325 |
| 2005-11-07 | 328 | 338 | 322 | 338 | 20,000 | 338 |
| 2005-11-04 | 324 | 326 | 322 | 322 | 6,000 | 322 |
| 2005-11-02 | 325 | 325 | 322 | 322 | 4,000 | 322 |
| 2005-11-01 | 327 | 327 | 325 | 325 | 3,000 | 325 |
| 2005-10-31 | 322 | 330 | 322 | 330 | 4,000 | 330 |
| 2005-10-28 | 327 | 327 | 322 | 322 | 5,000 | 322 |
| 2005-10-27 | 326 | 330 | 326 | 327 | 3,000 | 327 |
| 2005-10-26 | 336 | 341 | 325 | 325 | 27,000 | 325 |
| 2005-10-25 | 318 | 326 | 318 | 326 | 17,000 | 326 |
| 2005-10-24 | 309 | 309 | 304 | 304 | 3,000 | 304 |
| 2005-10-21 | 309 | 309 | 304 | 304 | 2,000 | 304 |
| 2005-10-20 | 319 | 319 | 304 | 304 | 10,000 | 304 |
| 2005-10-19 | 307 | 310 | 303 | 304 | 17,000 | 304 |
| 2005-10-18 | 311 | 311 | 305 | 310 | 7,000 | 310 |
| 2005-10-17 | 321 | 321 | 315 | 315 | 8,000 | 315 |
| 2005-10-14 | 320 | 320 | 315 | 318 | 17,000 | 318 |
| 2005-10-13 | 340 | 340 | 320 | 320 | 7,000 | 320 |
| 2005-10-12 | 345 | 345 | 345 | 345 | 14,000 | 345 |
| 2005-10-11 | 346 | 348 | 344 | 345 | 23,000 | 345 |
| 2005-10-07 | 350 | 350 | 336 | 344 | 13,000 | 344 |
| 2005-10-06 | 376 | 376 | 370 | 370 | 5,000 | 370 |
| 2005-10-05 | 378 | 379 | 378 | 379 | 6,000 | 379 |
| 2005-10-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-10-03 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2005-09-30 | 383 | 383 | 382 | 382 | 2,000 | 382 |
| 2005-09-29 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-09-28 | 430 | 430 | 405 | 405 | 2,000 | 405 |
| 2005-09-22 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2005-09-20 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2005-09-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-09-15 | 435 | 435 | 425 | 425 | 4,000 | 425 |
| 2005-09-14 | 420 | 420 | 417 | 417 | 4,000 | 417 |
| 2005-09-12 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-09-09 | 434 | 435 | 434 | 435 | 3,000 | 435 |
| 2005-09-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2005-09-01 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2005-08-26 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2005-08-25 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2005-08-24 | 445 | 450 | 445 | 450 | 14,000 | 450 |
| 2005-08-23 | 438 | 445 | 438 | 445 | 7,000 | 445 |
| 2005-08-22 | 443 | 443 | 443 | 443 | 4,000 | 443 |
| 2005-08-19 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 2005-08-18 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2005-08-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-08-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-08-11 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2005-08-10 | 436 | 443 | 436 | 442 | 10,000 | 442 |
| 2005-08-09 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-08-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-08-05 | 420 | 430 | 420 | 430 | 10,000 | 430 |
| 2005-08-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-08-03 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2005-08-02 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2005-08-01 | 432 | 440 | 430 | 440 | 30,000 | 440 |
| 2005-07-29 | 425 | 433 | 425 | 433 | 23,000 | 433 |
| 2005-07-28 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2005-07-27 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2005-07-26 | 400 | 402 | 400 | 402 | 7,000 | 402 |
| 2005-07-25 | 400 | 400 | 385 | 399 | 29,000 | 399 |
| 2005-07-22 | 425 | 425 | 420 | 420 | 35,000 | 420 |
| 2005-07-21 | 430 | 431 | 430 | 430 | 37,000 | 430 |
| 2005-07-20 | 449 | 450 | 430 | 430 | 22,000 | 430 |
| 2005-07-19 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2005-07-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-07-12 | 460 | 470 | 460 | 465 | 10,000 | 465 |
| 2005-07-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-07-06 | 500 | 500 | 490 | 490 | 7,000 | 490 |
| 2005-07-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-07-04 | 490 | 500 | 490 | 500 | 9,000 | 500 |
| 2005-07-01 | 500 | 500 | 490 | 500 | 23,000 | 500 |
| 2005-06-24 | 511 | 520 | 511 | 520 | 2,000 | 520 |
| 2005-06-23 | 505 | 508 | 500 | 508 | 6,000 | 508 |
| 2005-06-22 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-06-21 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2005-06-16 | 500 | 515 | 500 | 515 | 3,000 | 515 |
| 2005-06-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2005-06-13 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2005-06-10 | 522 | 522 | 515 | 515 | 14,000 | 515 |
| 2005-06-09 | 491 | 522 | 491 | 522 | 6,000 | 522 |
| 2005-06-08 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2005-06-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2005-06-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-06-03 | 481 | 490 | 480 | 490 | 6,000 | 490 |
| 2005-06-02 | 471 | 480 | 471 | 480 | 3,000 | 480 |
| 2005-06-01 | 530 | 530 | 485 | 490 | 5,000 | 490 |
| 2005-05-31 | 540 | 545 | 530 | 530 | 5,000 | 530 |
| 2005-05-30 | 566 | 566 | 530 | 548 | 11,000 | 548 |
| 2005-05-27 | 521 | 547 | 521 | 536 | 9,000 | 536 |
| 2005-05-26 | 586 | 676 | 508 | 513 | 96,000 | 513 |
| 2005-05-25 | 1,690 | 1,760 | 1,690 | 1,730 | 38,000 | 576.67 |
| 2005-05-24 | 1,630 | 1,700 | 1,630 | 1,660 | 33,000 | 553.33 |
| 2005-05-23 | 1,470 | 1,570 | 1,470 | 1,570 | 18,000 | 523.33 |
| 2005-05-20 | 1,500 | 1,520 | 1,470 | 1,470 | 22,000 | 490 |
| 2005-05-19 | 1,460 | 1,480 | 1,460 | 1,480 | 14,000 | 493.33 |
| 2005-05-18 | 1,460 | 1,470 | 1,440 | 1,460 | 12,000 | 486.67 |
| 2005-05-17 | 1,450 | 1,460 | 1,430 | 1,460 | 12,000 | 486.67 |
| 2005-05-16 | 1,455 | 1,470 | 1,435 | 1,450 | 21,000 | 483.33 |
| 2005-05-13 | 1,400 | 1,450 | 1,400 | 1,450 | 28,000 | 483.33 |
| 2005-05-12 | 1,375 | 1,400 | 1,370 | 1,390 | 13,000 | 463.33 |
| 2005-05-11 | 1,345 | 1,369 | 1,345 | 1,369 | 12,000 | 456.33 |
| 2005-05-10 | 1,360 | 1,370 | 1,330 | 1,365 | 36,000 | 455 |
| 2005-05-09 | 1,400 | 1,430 | 1,395 | 1,395 | 13,000 | 465 |
| 2005-05-06 | 1,429 | 1,450 | 1,420 | 1,420 | 19,000 | 473.33 |
| 2005-05-02 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 | 473.33 |
| 2005-04-28 | 1,410 | 1,450 | 1,410 | 1,429 | 12,000 | 476.33 |
| 2005-04-27 | 1,415 | 1,425 | 1,410 | 1,410 | 8,000 | 470 |
| 2005-04-26 | 1,460 | 1,460 | 1,401 | 1,460 | 7,000 | 486.67 |
| 2005-04-25 | 1,440 | 1,460 | 1,400 | 1,400 | 22,000 | 466.67 |
| 2005-04-22 | 1,380 | 1,400 | 1,350 | 1,400 | 15,000 | 466.67 |
| 2005-04-21 | 1,360 | 1,395 | 1,350 | 1,395 | 31,000 | 465 |
| 2005-04-20 | 1,300 | 1,350 | 1,300 | 1,350 | 35,000 | 450 |
| 2005-04-19 | 1,330 | 1,360 | 1,270 | 1,320 | 69,000 | 440 |
| 2005-04-18 | 1,280 | 1,350 | 1,280 | 1,350 | 66,000 | 450 |
| 2005-04-15 | 1,250 | 1,275 | 1,236 | 1,275 | 46,000 | 425 |
| 2005-04-14 | 1,255 | 1,260 | 1,250 | 1,260 | 75,000 | 420 |
| 2005-04-13 | 1,195 | 1,256 | 1,185 | 1,256 | 134,000 | 418.67 |
| 2005-04-12 | 1,110 | 1,235 | 1,100 | 1,235 | 232,000 | 411.67 |
| 2005-04-11 | 1,035 | 1,035 | 1,035 | 1,035 | 14,000 | 345 |
| 2005-04-08 | 935 | 935 | 935 | 935 | 21,000 | 311.67 |
| 2005-04-07 | 830 | 830 | 830 | 830 | 1,000 | 276.67 |
| 2005-04-06 | 830 | 831 | 830 | 831 | 7,000 | 277 |
| 2005-04-05 | 830 | 830 | 830 | 830 | 5,000 | 276.67 |
| 2005-04-04 | 801 | 801 | 801 | 801 | 3,000 | 267 |
| 2005-04-01 | 819 | 819 | 782 | 798 | 9,000 | 266 |
| 2005-03-31 | 835 | 835 | 802 | 830 | 9,000 | 276.67 |
| 2005-03-30 | 862 | 863 | 860 | 861 | 4,000 | 287 |
| 2005-03-29 | 899 | 899 | 862 | 862 | 5,000 | 287.33 |
| 2005-03-28 | 879 | 879 | 875 | 875 | 4,000 | 291.67 |
| 2005-03-25 | 868 | 880 | 868 | 870 | 4,000 | 290 |
| 2005-03-24 | 868 | 868 | 867 | 867 | 8,000 | 289 |
| 2005-03-23 | 823 | 830 | 823 | 830 | 9,000 | 276.67 |
| 2005-03-22 | 822 | 822 | 822 | 822 | 4,000 | 274 |
| 2005-03-18 | 830 | 830 | 815 | 820 | 4,000 | 273.33 |
| 2005-03-14 | 830 | 830 | 830 | 830 | 2,000 | 276.67 |
| 2005-03-11 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 2005-03-10 | 846 | 850 | 846 | 850 | 2,000 | 283.33 |
| 2005-03-08 | 849 | 850 | 846 | 846 | 5,000 | 282 |
| 2005-03-07 | 851 | 851 | 850 | 850 | 3,000 | 283.33 |
| 2005-03-03 | 850 | 850 | 850 | 850 | 4,000 | 283.33 |
| 2005-02-28 | 840 | 840 | 840 | 840 | 1,000 | 280 |
| 2005-02-25 | 817 | 840 | 815 | 840 | 11,000 | 280 |
| 2005-02-24 | 820 | 821 | 819 | 821 | 16,000 | 273.67 |
| 2005-02-23 | 810 | 814 | 809 | 814 | 16,000 | 271.33 |
| 2005-02-22 | 810 | 815 | 810 | 814 | 11,000 | 271.33 |
| 2005-02-21 | 801 | 801 | 801 | 801 | 1,000 | 267 |
| 2005-02-18 | 800 | 802 | 800 | 802 | 7,000 | 267.33 |
| 2005-02-17 | 790 | 805 | 788 | 788 | 5,000 | 262.67 |
| 2005-02-16 | 814 | 814 | 800 | 800 | 4,000 | 266.67 |
| 2005-02-15 | 815 | 820 | 815 | 815 | 9,000 | 271.67 |
| 2005-02-14 | 815 | 821 | 815 | 818 | 17,000 | 272.67 |
| 2005-02-10 | 781 | 810 | 780 | 810 | 50,000 | 270 |
| 2005-02-09 | 780 | 780 | 765 | 765 | 8,000 | 255 |
| 2005-02-08 | 791 | 791 | 760 | 780 | 8,000 | 260 |
| 2005-02-07 | 750 | 790 | 750 | 790 | 7,000 | 263.33 |
| 2005-02-04 | 750 | 750 | 748 | 748 | 3,000 | 249.33 |
| 2005-02-03 | 749 | 750 | 749 | 750 | 4,000 | 250 |
| 2005-02-02 | 750 | 756 | 748 | 755 | 5,000 | 251.67 |
| 2005-02-01 | 756 | 756 | 755 | 756 | 5,000 | 252 |
| 2005-01-31 | 750 | 751 | 750 | 751 | 4,000 | 250.33 |
| 2005-01-28 | 742 | 742 | 742 | 742 | 2,000 | 247.33 |
| 2005-01-27 | 770 | 770 | 745 | 750 | 6,000 | 250 |
| 2005-01-26 | 800 | 800 | 785 | 785 | 16,000 | 261.67 |
| 2005-01-25 | 774 | 800 | 765 | 800 | 23,000 | 266.67 |
| 2005-01-24 | 740 | 780 | 740 | 780 | 15,000 | 260 |
| 2005-01-21 | 723 | 724 | 721 | 721 | 5,000 | 240.33 |
| 2005-01-20 | 745 | 745 | 723 | 724 | 13,000 | 241.33 |
| 2005-01-19 | 742 | 759 | 742 | 746 | 15,000 | 248.67 |
| 2005-01-18 | 742 | 742 | 740 | 741 | 5,000 | 247 |
| 2005-01-17 | 727 | 730 | 727 | 730 | 9,000 | 243.33 |
| 2005-01-14 | 730 | 731 | 729 | 730 | 5,000 | 243.33 |
| 2005-01-13 | 730 | 731 | 730 | 731 | 2,000 | 243.67 |
| 2005-01-11 | 735 | 736 | 730 | 730 | 5,000 | 243.33 |
| 2005-01-07 | 730 | 731 | 729 | 730 | 7,000 | 243.33 |
| 2005-01-06 | 728 | 732 | 728 | 730 | 7,000 | 243.33 |
| 2005-01-04 | 730 | 731 | 730 | 731 | 2,000 | 243.67 |
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
