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
2008-12-22949594957,00095
2008-12-198590829013,00090
2008-12-17909090902,00090
2008-12-16909090903,00090
2008-12-10999999993,00099
2008-12-09909090901,00090
2008-12-02868686862,00086
2008-11-20878787871,00087
2008-11-19909089892,00089
2008-11-101061061061063,000106
2008-11-04899189913,00091
2008-10-30858585852,00085
2008-10-27858585853,00085
2008-10-24808080801,00080
2008-10-23838380806,00080
2008-10-16939389897,00089
2008-10-15949494941,00094
2008-10-14888888882,00088
2008-10-10103120808429,00084
2008-10-09909090902,00090
2008-10-08979790905,00090
2008-10-07999995996,00099
2008-10-061051051031049,000104
2008-10-031051051051057,000105
2008-10-021071071061066,000106
2008-09-301071071071071,000107
2008-09-251151151151155,000115
2008-09-121081081081081,000108
2008-09-1010512710512317,000123
2008-09-091051051051051,000105
2008-09-0510610610410412,000104
2008-09-0410610610610613,000106
2008-09-031051061051064,000106
2008-09-011041041031034,000103
2008-08-281051051041043,000104
2008-08-271071071051057,000105
2008-08-261071071071072,000107
2008-08-251101101081083,000108
2008-08-221081081081081,000108
2008-08-211121121121122,000112
2008-08-201151151151152,000115
2008-08-191161161161161,000116
2008-08-181181221151198,000119
2008-08-141201261201264,000126
2008-08-131201231201233,000123
2008-08-111211251211254,000125
2008-08-081251261221266,000126
2008-08-071211231211235,000123
2008-08-061211241211246,000124
2008-08-051211251211249,000124
2008-08-0412312312212312,000123
2008-08-011341391291377,000137
2008-07-311261331251339,000133
2008-07-301261301261308,000130
2008-07-291231311231316,000131
2008-07-281241291241287,000128
2008-07-251231291231297,000129
2008-07-241241281241289,000128
2008-07-2313013412412710,000127
2008-07-2213013512313515,000135
2008-07-1815015514014016,000140
2008-07-171461551461557,000155
2008-07-1615815814615012,000150
2008-07-1516016115015815,000158
2008-07-1417117115216154,000161
2008-07-1115115614715118,000151
2008-07-1015715714215317,000153
2008-07-091431571431567,000156
2008-07-0815415414114810,000148
2008-07-071481581481586,000158
2008-07-041411531411536,000153
2008-06-301401401401401,000140
2008-06-271401401401408,000140
2008-06-261401401401403,000140
2008-06-201401401401402,000140
2008-06-181401401401403,000140
2008-06-101481481481482,000148
2008-06-041301351301353,000135
2008-06-021381391381392,000139
2008-05-2814014012513811,000138
2008-05-271501501501501,000150
2008-05-221561561561561,000156
2008-05-211551601551602,000160
2008-05-201551601551605,000160
2008-05-191571641571645,000164
2008-05-161581621551627,000162
2008-05-151541631541634,000163
2008-05-141501591501594,000159
2008-05-131471471471471,000147
2008-05-121421471421472,000147
2008-05-091491521491523,000152
2008-05-081601601601601,000160
2008-05-021401401401401,000140
2008-04-251401401381385,000138
2008-04-241401441401442,000144
2008-04-211451471451472,000147
2008-04-161351401351402,000140
2008-04-151391391321322,000132
2008-04-111491491491491,000149
2008-04-101371501371496,000149
2008-04-091351351351354,000135
2008-04-081351351351351,000135
2008-04-071341341341345,000134
2008-04-041271351271354,000135
2008-04-031341341341342,000134
2008-04-011341341341341,000134
2008-03-281161161161161,000116
2008-03-271151151151155,000115
2008-03-261151151151152,000115
2008-03-251151151151152,000115
2008-03-241151151151152,000115
2008-03-181141141141141,000114
2008-03-171111141111143,000114
2008-03-121211211211211,000121
2008-03-111151151151151,000115
2008-03-101211211211213,000121
2008-03-071181181181181,000118
2008-03-061201201181187,000118
2008-03-051201201201202,000120
2008-03-041201201201201,000120
2008-03-031151201151209,000120
2008-02-291231231231232,000123
2008-02-271281281281281,000128
2008-02-2212012912012912,000129
2008-02-201311311251255,000125
2008-02-1912312812212810,000128
2008-02-1813513512012011,000120
2008-02-151381381381382,000138
2008-02-141411411331333,000133
2008-02-131401401401401,000140
2008-02-081411421411423,000142
2008-02-051421421421421,000142
2008-01-301411421411423,000142
2008-01-2313614013014011,000140
2008-01-221401401401402,000140
2008-01-211351551351555,000155
2008-01-171501511371374,000137
2008-01-161551551551552,000155
2008-01-151581591571573,000157
2008-01-111581581581582,000158
2008-01-101571571571572,000157
2008-01-091561571551564,000156
2008-01-081701701651664,000166

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