7888 三光合成(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 191 | 191 | 188 | 188 | 2,000 | 188 |
| 2006-12-28 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2006-12-27 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 2006-12-26 | 188 | 195 | 185 | 195 | 14,000 | 195 |
| 2006-12-25 | 188 | 188 | 183 | 188 | 4,000 | 188 |
| 2006-12-22 | 197 | 198 | 190 | 190 | 7,000 | 190 |
| 2006-12-21 | 195 | 196 | 191 | 196 | 3,000 | 196 |
| 2006-12-20 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2006-12-19 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 2006-12-18 | 192 | 192 | 191 | 191 | 6,000 | 191 |
| 2006-12-15 | 199 | 199 | 196 | 196 | 5,000 | 196 |
| 2006-12-14 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2006-12-13 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2006-12-12 | 196 | 201 | 196 | 201 | 5,000 | 201 |
| 2006-12-08 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2006-12-07 | 195 | 195 | 190 | 191 | 24,000 | 191 |
| 2006-12-06 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2006-12-05 | 200 | 204 | 200 | 204 | 3,000 | 204 |
| 2006-12-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2006-12-01 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2006-11-30 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2006-11-24 | 196 | 200 | 196 | 200 | 2,000 | 200 |
| 2006-11-22 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2006-11-21 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2006-11-15 | 205 | 205 | 200 | 200 | 8,000 | 200 |
| 2006-11-13 | 206 | 207 | 206 | 207 | 7,000 | 207 |
| 2006-11-10 | 206 | 229 | 206 | 229 | 7,000 | 229 |
| 2006-11-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2006-11-01 | 220 | 230 | 220 | 230 | 3,000 | 230 |
| 2006-10-31 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2006-10-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2006-10-26 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2006-10-24 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2006-10-23 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2006-10-19 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2006-10-18 | 228 | 233 | 228 | 233 | 2,000 | 233 |
| 2006-10-17 | 213 | 223 | 213 | 223 | 2,000 | 223 |
| 2006-10-12 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2006-10-10 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2006-10-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2006-10-05 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2006-10-03 | 245 | 249 | 245 | 246 | 4,000 | 246 |
| 2006-10-02 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2006-09-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2006-09-21 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 2006-09-20 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2006-09-19 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2006-09-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-09-14 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2006-09-12 | 230 | 235 | 230 | 235 | 6,000 | 235 |
| 2006-09-11 | 248 | 250 | 248 | 250 | 16,000 | 250 |
| 2006-09-08 | 245 | 245 | 242 | 242 | 16,000 | 242 |
| 2006-09-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2006-09-05 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2006-09-04 | 266 | 269 | 266 | 269 | 2,000 | 269 |
| 2006-08-31 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2006-08-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2006-08-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2006-08-24 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2006-08-23 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2006-08-21 | 270 | 270 | 245 | 254 | 4,000 | 254 |
| 2006-08-18 | 272 | 272 | 269 | 269 | 4,000 | 269 |
| 2006-08-17 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2006-08-10 | 241 | 256 | 241 | 256 | 2,000 | 256 |
| 2006-08-08 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2006-08-02 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2006-07-27 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2006-07-26 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2006-07-25 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2006-07-24 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2006-07-20 | 205 | 210 | 203 | 210 | 6,000 | 210 |
| 2006-07-19 | 200 | 203 | 200 | 202 | 10,000 | 202 |
| 2006-07-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2006-07-14 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2006-07-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2006-07-04 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2006-06-29 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2006-06-28 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2006-06-27 | 250 | 273 | 250 | 273 | 6,000 | 273 |
| 2006-06-26 | 250 | 273 | 250 | 273 | 6,000 | 273 |
| 2006-06-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2006-06-19 | 234 | 245 | 233 | 244 | 13,000 | 244 |
| 2006-06-16 | 245 | 245 | 230 | 230 | 7,000 | 230 |
| 2006-06-15 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2006-06-14 | 226 | 261 | 226 | 246 | 8,000 | 246 |
| 2006-06-13 | 242 | 247 | 234 | 234 | 10,000 | 234 |
| 2006-06-12 | 300 | 300 | 234 | 258 | 8,000 | 258 |
| 2006-06-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2006-06-02 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2006-05-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2006-05-30 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2006-05-23 | 257 | 257 | 257 | 257 | 8,000 | 257 |
| 2006-05-22 | 262 | 267 | 262 | 267 | 5,000 | 267 |
| 2006-05-19 | 258 | 258 | 257 | 257 | 4,000 | 257 |
| 2006-05-18 | 258 | 258 | 257 | 258 | 11,000 | 258 |
| 2006-05-17 | 258 | 262 | 257 | 257 | 13,000 | 257 |
| 2006-05-16 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2006-05-15 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2006-05-11 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2006-05-10 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2006-05-02 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2006-04-28 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2006-04-25 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2006-04-21 | 292 | 295 | 291 | 291 | 4,000 | 291 |
| 2006-04-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-04-14 | 294 | 294 | 291 | 291 | 6,000 | 291 |
| 2006-04-11 | 293 | 298 | 290 | 298 | 9,000 | 298 |
| 2006-04-10 | 293 | 300 | 293 | 298 | 10,000 | 298 |
| 2006-04-07 | 299 | 299 | 297 | 297 | 3,000 | 297 |
| 2006-04-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-04-05 | 298 | 298 | 297 | 297 | 3,000 | 297 |
| 2006-04-04 | 298 | 300 | 297 | 300 | 7,000 | 300 |
| 2006-04-03 | 295 | 297 | 290 | 295 | 10,000 | 295 |
| 2006-03-31 | 300 | 300 | 298 | 298 | 8,000 | 298 |
| 2006-03-30 | 294 | 295 | 293 | 293 | 7,000 | 293 |
| 2006-03-29 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 2006-03-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-03-27 | 298 | 300 | 296 | 299 | 4,000 | 299 |
| 2006-03-24 | 295 | 296 | 295 | 296 | 5,000 | 296 |
| 2006-03-23 | 292 | 296 | 290 | 290 | 44,000 | 290 |
| 2006-03-22 | 305 | 305 | 290 | 290 | 20,000 | 290 |
| 2006-03-20 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2006-03-16 | 305 | 315 | 305 | 315 | 3,000 | 315 |
| 2006-03-15 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2006-03-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2006-03-10 | 287 | 320 | 287 | 320 | 12,000 | 320 |
| 2006-03-08 | 313 | 323 | 313 | 323 | 3,000 | 323 |
| 2006-03-02 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2006-03-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-02-28 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2006-02-27 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2006-02-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-02-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-02-20 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 2006-02-17 | 315 | 320 | 315 | 317 | 6,000 | 317 |
| 2006-02-16 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2006-02-15 | 340 | 340 | 339 | 340 | 7,000 | 340 |
| 2006-02-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-02-13 | 346 | 346 | 340 | 340 | 7,000 | 340 |
| 2006-02-10 | 343 | 343 | 342 | 342 | 6,000 | 342 |
| 2006-02-08 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2006-02-07 | 355 | 355 | 353 | 353 | 2,000 | 353 |
| 2006-02-06 | 350 | 357 | 350 | 354 | 5,000 | 354 |
| 2006-02-03 | 353 | 353 | 350 | 350 | 6,000 | 350 |
| 2006-02-02 | 343 | 350 | 343 | 350 | 4,000 | 350 |
| 2006-02-01 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2006-01-31 | 345 | 345 | 343 | 343 | 2,000 | 343 |
| 2006-01-30 | 351 | 351 | 348 | 348 | 7,000 | 348 |
| 2006-01-27 | 353 | 353 | 350 | 350 | 6,000 | 350 |
| 2006-01-26 | 352 | 352 | 351 | 351 | 6,000 | 351 |
| 2006-01-25 | 355 | 360 | 353 | 360 | 10,000 | 360 |
| 2006-01-24 | 342 | 355 | 342 | 355 | 20,000 | 355 |
| 2006-01-23 | 386 | 386 | 342 | 342 | 12,000 | 342 |
| 2006-01-20 | 370 | 380 | 370 | 380 | 4,000 | 380 |
| 2006-01-19 | 350 | 365 | 350 | 365 | 9,000 | 365 |
| 2006-01-18 | 370 | 370 | 356 | 360 | 22,000 | 360 |
| 2006-01-17 | 380 | 380 | 370 | 372 | 6,000 | 372 |
| 2006-01-16 | 378 | 385 | 377 | 385 | 19,000 | 385 |
| 2006-01-13 | 368 | 378 | 368 | 378 | 15,000 | 378 |
| 2006-01-12 | 358 | 367 | 353 | 359 | 25,000 | 359 |
| 2006-01-11 | 375 | 380 | 370 | 378 | 9,000 | 378 |
| 2006-01-10 | 360 | 380 | 360 | 360 | 26,000 | 360 |
| 2006-01-06 | 369 | 369 | 350 | 369 | 23,000 | 369 |
| 2006-01-05 | 330 | 365 | 326 | 365 | 43,000 | 365 |
| 2006-01-04 | 330 | 330 | 330 | 330 | 3,000 | 330 |
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
