7888 三光合成(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 94 | 95 | 94 | 95 | 7,000 | 95 |
| 2008-12-19 | 85 | 90 | 82 | 90 | 13,000 | 90 |
| 2008-12-17 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2008-12-16 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2008-12-10 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2008-12-09 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-12-02 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 2008-11-20 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2008-11-19 | 90 | 90 | 89 | 89 | 2,000 | 89 |
| 2008-11-10 | 106 | 106 | 106 | 106 | 3,000 | 106 |
| 2008-11-04 | 89 | 91 | 89 | 91 | 3,000 | 91 |
| 2008-10-30 | 85 | 85 | 85 | 85 | 2,000 | 85 |
| 2008-10-27 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2008-10-24 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2008-10-23 | 83 | 83 | 80 | 80 | 6,000 | 80 |
| 2008-10-16 | 93 | 93 | 89 | 89 | 7,000 | 89 |
| 2008-10-15 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2008-10-14 | 88 | 88 | 88 | 88 | 2,000 | 88 |
| 2008-10-10 | 103 | 120 | 80 | 84 | 29,000 | 84 |
| 2008-10-09 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2008-10-08 | 97 | 97 | 90 | 90 | 5,000 | 90 |
| 2008-10-07 | 99 | 99 | 95 | 99 | 6,000 | 99 |
| 2008-10-06 | 105 | 105 | 103 | 104 | 9,000 | 104 |
| 2008-10-03 | 105 | 105 | 105 | 105 | 7,000 | 105 |
| 2008-10-02 | 107 | 107 | 106 | 106 | 6,000 | 106 |
| 2008-09-30 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-09-25 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2008-09-12 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2008-09-10 | 105 | 127 | 105 | 123 | 17,000 | 123 |
| 2008-09-09 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2008-09-05 | 106 | 106 | 104 | 104 | 12,000 | 104 |
| 2008-09-04 | 106 | 106 | 106 | 106 | 13,000 | 106 |
| 2008-09-03 | 105 | 106 | 105 | 106 | 4,000 | 106 |
| 2008-09-01 | 104 | 104 | 103 | 103 | 4,000 | 103 |
| 2008-08-28 | 105 | 105 | 104 | 104 | 3,000 | 104 |
| 2008-08-27 | 107 | 107 | 105 | 105 | 7,000 | 105 |
| 2008-08-26 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2008-08-25 | 110 | 110 | 108 | 108 | 3,000 | 108 |
| 2008-08-22 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2008-08-21 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2008-08-20 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-08-19 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2008-08-18 | 118 | 122 | 115 | 119 | 8,000 | 119 |
| 2008-08-14 | 120 | 126 | 120 | 126 | 4,000 | 126 |
| 2008-08-13 | 120 | 123 | 120 | 123 | 3,000 | 123 |
| 2008-08-11 | 121 | 125 | 121 | 125 | 4,000 | 125 |
| 2008-08-08 | 125 | 126 | 122 | 126 | 6,000 | 126 |
| 2008-08-07 | 121 | 123 | 121 | 123 | 5,000 | 123 |
| 2008-08-06 | 121 | 124 | 121 | 124 | 6,000 | 124 |
| 2008-08-05 | 121 | 125 | 121 | 124 | 9,000 | 124 |
| 2008-08-04 | 123 | 123 | 122 | 123 | 12,000 | 123 |
| 2008-08-01 | 134 | 139 | 129 | 137 | 7,000 | 137 |
| 2008-07-31 | 126 | 133 | 125 | 133 | 9,000 | 133 |
| 2008-07-30 | 126 | 130 | 126 | 130 | 8,000 | 130 |
| 2008-07-29 | 123 | 131 | 123 | 131 | 6,000 | 131 |
| 2008-07-28 | 124 | 129 | 124 | 128 | 7,000 | 128 |
| 2008-07-25 | 123 | 129 | 123 | 129 | 7,000 | 129 |
| 2008-07-24 | 124 | 128 | 124 | 128 | 9,000 | 128 |
| 2008-07-23 | 130 | 134 | 124 | 127 | 10,000 | 127 |
| 2008-07-22 | 130 | 135 | 123 | 135 | 15,000 | 135 |
| 2008-07-18 | 150 | 155 | 140 | 140 | 16,000 | 140 |
| 2008-07-17 | 146 | 155 | 146 | 155 | 7,000 | 155 |
| 2008-07-16 | 158 | 158 | 146 | 150 | 12,000 | 150 |
| 2008-07-15 | 160 | 161 | 150 | 158 | 15,000 | 158 |
| 2008-07-14 | 171 | 171 | 152 | 161 | 54,000 | 161 |
| 2008-07-11 | 151 | 156 | 147 | 151 | 18,000 | 151 |
| 2008-07-10 | 157 | 157 | 142 | 153 | 17,000 | 153 |
| 2008-07-09 | 143 | 157 | 143 | 156 | 7,000 | 156 |
| 2008-07-08 | 154 | 154 | 141 | 148 | 10,000 | 148 |
| 2008-07-07 | 148 | 158 | 148 | 158 | 6,000 | 158 |
| 2008-07-04 | 141 | 153 | 141 | 153 | 6,000 | 153 |
| 2008-06-30 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-06-27 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 2008-06-26 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2008-06-20 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2008-06-18 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2008-06-10 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2008-06-04 | 130 | 135 | 130 | 135 | 3,000 | 135 |
| 2008-06-02 | 138 | 139 | 138 | 139 | 2,000 | 139 |
| 2008-05-28 | 140 | 140 | 125 | 138 | 11,000 | 138 |
| 2008-05-27 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-05-22 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2008-05-21 | 155 | 160 | 155 | 160 | 2,000 | 160 |
| 2008-05-20 | 155 | 160 | 155 | 160 | 5,000 | 160 |
| 2008-05-19 | 157 | 164 | 157 | 164 | 5,000 | 164 |
| 2008-05-16 | 158 | 162 | 155 | 162 | 7,000 | 162 |
| 2008-05-15 | 154 | 163 | 154 | 163 | 4,000 | 163 |
| 2008-05-14 | 150 | 159 | 150 | 159 | 4,000 | 159 |
| 2008-05-13 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2008-05-12 | 142 | 147 | 142 | 147 | 2,000 | 147 |
| 2008-05-09 | 149 | 152 | 149 | 152 | 3,000 | 152 |
| 2008-05-08 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-05-02 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-04-25 | 140 | 140 | 138 | 138 | 5,000 | 138 |
| 2008-04-24 | 140 | 144 | 140 | 144 | 2,000 | 144 |
| 2008-04-21 | 145 | 147 | 145 | 147 | 2,000 | 147 |
| 2008-04-16 | 135 | 140 | 135 | 140 | 2,000 | 140 |
| 2008-04-15 | 139 | 139 | 132 | 132 | 2,000 | 132 |
| 2008-04-11 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2008-04-10 | 137 | 150 | 137 | 149 | 6,000 | 149 |
| 2008-04-09 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2008-04-08 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-04-07 | 134 | 134 | 134 | 134 | 5,000 | 134 |
| 2008-04-04 | 127 | 135 | 127 | 135 | 4,000 | 135 |
| 2008-04-03 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2008-04-01 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2008-03-28 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2008-03-27 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2008-03-26 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-03-25 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-03-24 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-03-18 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2008-03-17 | 111 | 114 | 111 | 114 | 3,000 | 114 |
| 2008-03-12 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-03-11 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2008-03-10 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2008-03-07 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-03-06 | 120 | 120 | 118 | 118 | 7,000 | 118 |
| 2008-03-05 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2008-03-04 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-03-03 | 115 | 120 | 115 | 120 | 9,000 | 120 |
| 2008-02-29 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2008-02-27 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2008-02-22 | 120 | 129 | 120 | 129 | 12,000 | 129 |
| 2008-02-20 | 131 | 131 | 125 | 125 | 5,000 | 125 |
| 2008-02-19 | 123 | 128 | 122 | 128 | 10,000 | 128 |
| 2008-02-18 | 135 | 135 | 120 | 120 | 11,000 | 120 |
| 2008-02-15 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2008-02-14 | 141 | 141 | 133 | 133 | 3,000 | 133 |
| 2008-02-13 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-02-08 | 141 | 142 | 141 | 142 | 3,000 | 142 |
| 2008-02-05 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2008-01-30 | 141 | 142 | 141 | 142 | 3,000 | 142 |
| 2008-01-23 | 136 | 140 | 130 | 140 | 11,000 | 140 |
| 2008-01-22 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2008-01-21 | 135 | 155 | 135 | 155 | 5,000 | 155 |
| 2008-01-17 | 150 | 151 | 137 | 137 | 4,000 | 137 |
| 2008-01-16 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2008-01-15 | 158 | 159 | 157 | 157 | 3,000 | 157 |
| 2008-01-11 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2008-01-10 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2008-01-09 | 156 | 157 | 155 | 156 | 4,000 | 156 |
| 2008-01-08 | 170 | 170 | 165 | 166 | 4,000 | 166 |
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
