7888 三光合成(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2007-12-21 | 179 | 181 | 179 | 179 | 9,000 | 179 |
| 2007-12-20 | 163 | 164 | 163 | 164 | 4,000 | 164 |
| 2007-12-19 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2007-12-18 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2007-12-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2007-12-10 | 190 | 193 | 190 | 193 | 2,000 | 193 |
| 2007-12-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2007-12-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2007-12-04 | 176 | 177 | 176 | 177 | 2,000 | 177 |
| 2007-12-03 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2007-11-30 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2007-11-29 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2007-11-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2007-11-27 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2007-11-26 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2007-11-22 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2007-11-21 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2007-11-20 | 175 | 175 | 173 | 173 | 2,000 | 173 |
| 2007-11-15 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2007-11-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2007-11-12 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2007-11-09 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2007-11-07 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2007-11-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2007-11-05 | 180 | 180 | 178 | 178 | 6,000 | 178 |
| 2007-11-02 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2007-11-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2007-10-31 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2007-10-30 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2007-10-29 | 182 | 187 | 182 | 187 | 2,000 | 187 |
| 2007-10-25 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2007-10-24 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2007-10-23 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2007-10-22 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2007-10-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2007-10-17 | 200 | 200 | 189 | 197 | 15,000 | 197 |
| 2007-10-16 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-10-15 | 200 | 204 | 200 | 204 | 6,000 | 204 |
| 2007-10-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2007-10-10 | 203 | 206 | 200 | 204 | 15,000 | 204 |
| 2007-10-09 | 203 | 209 | 203 | 209 | 3,000 | 209 |
| 2007-10-05 | 182 | 185 | 182 | 185 | 2,000 | 185 |
| 2007-10-04 | 183 | 183 | 182 | 182 | 2,000 | 182 |
| 2007-10-02 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2007-10-01 | 175 | 176 | 174 | 176 | 7,000 | 176 |
| 2007-09-28 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 2007-09-21 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 2007-09-20 | 190 | 190 | 188 | 188 | 2,000 | 188 |
| 2007-09-19 | 191 | 191 | 165 | 170 | 12,000 | 170 |
| 2007-09-18 | 189 | 189 | 181 | 187 | 10,000 | 187 |
| 2007-09-14 | 195 | 197 | 193 | 193 | 4,000 | 193 |
| 2007-09-12 | 187 | 197 | 187 | 197 | 2,000 | 197 |
| 2007-09-11 | 203 | 204 | 190 | 195 | 6,000 | 195 |
| 2007-09-10 | 204 | 210 | 193 | 193 | 10,000 | 193 |
| 2007-09-07 | 196 | 196 | 188 | 188 | 14,000 | 188 |
| 2007-09-06 | 183 | 190 | 183 | 190 | 2,000 | 190 |
| 2007-08-31 | 195 | 198 | 190 | 190 | 10,000 | 190 |
| 2007-08-30 | 195 | 195 | 195 | 195 | 16,000 | 195 |
| 2007-08-29 | 190 | 190 | 189 | 189 | 6,000 | 189 |
| 2007-08-27 | 197 | 200 | 196 | 196 | 11,000 | 196 |
| 2007-08-24 | 210 | 210 | 198 | 198 | 11,000 | 198 |
| 2007-08-23 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2007-08-22 | 200 | 200 | 190 | 190 | 14,000 | 190 |
| 2007-08-21 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2007-08-20 | 210 | 216 | 210 | 215 | 4,000 | 215 |
| 2007-08-17 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2007-08-16 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2007-08-15 | 215 | 215 | 210 | 210 | 3,000 | 210 |
| 2007-08-14 | 219 | 219 | 218 | 218 | 2,000 | 218 |
| 2007-08-10 | 220 | 221 | 218 | 218 | 4,000 | 218 |
| 2007-08-09 | 220 | 223 | 220 | 223 | 3,000 | 223 |
| 2007-08-08 | 229 | 230 | 227 | 230 | 11,000 | 230 |
| 2007-08-07 | 221 | 224 | 221 | 224 | 8,000 | 224 |
| 2007-08-06 | 222 | 223 | 222 | 223 | 4,000 | 223 |
| 2007-08-03 | 232 | 232 | 230 | 230 | 6,000 | 230 |
| 2007-08-02 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2007-08-01 | 222 | 222 | 218 | 218 | 6,000 | 218 |
| 2007-07-31 | 223 | 223 | 222 | 222 | 5,000 | 222 |
| 2007-07-30 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2007-07-27 | 238 | 241 | 223 | 233 | 14,000 | 233 |
| 2007-07-26 | 220 | 220 | 218 | 218 | 3,000 | 218 |
| 2007-07-25 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2007-07-24 | 227 | 227 | 216 | 216 | 3,000 | 216 |
| 2007-07-23 | 229 | 229 | 229 | 229 | 10,000 | 229 |
| 2007-07-20 | 229 | 234 | 229 | 234 | 18,000 | 234 |
| 2007-07-19 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2007-07-18 | 252 | 252 | 234 | 245 | 16,000 | 245 |
| 2007-07-17 | 271 | 273 | 251 | 251 | 70,000 | 251 |
| 2007-07-13 | 224 | 290 | 222 | 276 | 270,000 | 276 |
| 2007-07-12 | 236 | 236 | 225 | 225 | 10,000 | 225 |
| 2007-07-11 | 230 | 230 | 222 | 222 | 9,000 | 222 |
| 2007-07-10 | 230 | 235 | 230 | 233 | 16,000 | 233 |
| 2007-07-09 | 226 | 232 | 221 | 230 | 20,000 | 230 |
| 2007-07-06 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 2007-07-05 | 216 | 230 | 216 | 230 | 32,000 | 230 |
| 2007-07-04 | 222 | 222 | 208 | 215 | 12,000 | 215 |
| 2007-07-03 | 240 | 275 | 221 | 222 | 169,000 | 222 |
| 2007-07-02 | 195 | 230 | 195 | 230 | 94,000 | 230 |
| 2007-06-29 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2007-06-28 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2007-06-26 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2007-06-25 | 183 | 183 | 180 | 180 | 8,000 | 180 |
| 2007-06-22 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2007-06-19 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2007-06-18 | 180 | 180 | 178 | 178 | 9,000 | 178 |
| 2007-06-15 | 182 | 183 | 182 | 183 | 12,000 | 183 |
| 2007-06-14 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2007-06-12 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2007-06-11 | 180 | 180 | 175 | 175 | 7,000 | 175 |
| 2007-06-08 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2007-06-07 | 179 | 179 | 178 | 178 | 3,000 | 178 |
| 2007-06-06 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2007-06-05 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2007-06-04 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2007-06-01 | 176 | 180 | 176 | 180 | 6,000 | 180 |
| 2007-05-30 | 180 | 180 | 175 | 177 | 5,000 | 177 |
| 2007-05-29 | 183 | 183 | 182 | 182 | 2,000 | 182 |
| 2007-05-28 | 184 | 184 | 183 | 183 | 5,000 | 183 |
| 2007-05-25 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2007-05-24 | 180 | 180 | 171 | 178 | 3,000 | 178 |
| 2007-05-23 | 182 | 183 | 180 | 180 | 7,000 | 180 |
| 2007-05-22 | 180 | 182 | 177 | 182 | 7,000 | 182 |
| 2007-05-21 | 188 | 188 | 181 | 181 | 3,000 | 181 |
| 2007-05-18 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2007-05-17 | 184 | 184 | 183 | 183 | 6,000 | 183 |
| 2007-05-16 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2007-05-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2007-05-14 | 188 | 188 | 185 | 185 | 2,000 | 185 |
| 2007-05-11 | 191 | 191 | 182 | 182 | 7,000 | 182 |
| 2007-05-10 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2007-05-09 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2007-05-08 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2007-05-07 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2007-05-02 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2007-05-01 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2007-04-26 | 186 | 190 | 185 | 190 | 3,000 | 190 |
| 2007-04-24 | 186 | 190 | 186 | 190 | 4,000 | 190 |
| 2007-04-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2007-04-19 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2007-04-18 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2007-04-17 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2007-04-10 | 195 | 196 | 195 | 196 | 2,000 | 196 |
| 2007-04-09 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2007-04-06 | 190 | 190 | 188 | 188 | 3,000 | 188 |
| 2007-04-04 | 200 | 205 | 190 | 202 | 8,000 | 202 |
| 2007-04-03 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2007-04-02 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2007-03-30 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2007-03-28 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2007-03-22 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2007-03-16 | 193 | 193 | 190 | 192 | 12,000 | 192 |
| 2007-03-15 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2007-03-13 | 195 | 195 | 193 | 193 | 3,000 | 193 |
| 2007-03-09 | 200 | 209 | 200 | 208 | 3,000 | 208 |
| 2007-03-08 | 191 | 199 | 191 | 199 | 4,000 | 199 |
| 2007-03-07 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2007-03-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2007-03-05 | 190 | 200 | 190 | 190 | 5,000 | 190 |
| 2007-03-02 | 193 | 193 | 180 | 180 | 6,000 | 180 |
| 2007-03-01 | 200 | 200 | 193 | 193 | 7,000 | 193 |
| 2007-02-28 | 198 | 230 | 191 | 200 | 40,000 | 200 |
| 2007-02-27 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2007-02-26 | 190 | 190 | 190 | 190 | 31,000 | 190 |
| 2007-02-23 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2007-02-22 | 190 | 190 | 175 | 181 | 29,000 | 181 |
| 2007-02-21 | 186 | 186 | 185 | 185 | 9,000 | 185 |
| 2007-02-20 | 190 | 190 | 186 | 186 | 3,000 | 186 |
| 2007-02-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2007-02-15 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 2007-02-13 | 187 | 190 | 187 | 190 | 3,000 | 190 |
| 2007-02-09 | 200 | 200 | 183 | 183 | 5,000 | 183 |
| 2007-02-07 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2007-01-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2007-01-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2007-01-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2007-01-23 | 200 | 210 | 200 | 210 | 2,000 | 210 |
| 2007-01-22 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 2007-01-19 | 205 | 207 | 205 | 207 | 2,000 | 207 |
| 2007-01-18 | 185 | 200 | 185 | 200 | 10,000 | 200 |
| 2007-01-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2007-01-10 | 203 | 204 | 203 | 204 | 5,000 | 204 |
| 2007-01-09 | 193 | 193 | 193 | 193 | 2,000 | 193 |
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
