7888 三光合成(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	105	106	104	106	12,000	106
2009-12-29	100	105	100	105	15,000	105
2009-12-28	102	105	102	105	8,000	105
2009-12-25	108	108	102	102	15,000	102
2009-12-24	105	105	103	103	4,000	103
2009-12-22	101	105	101	105	9,000	105
2009-12-21	100	101	99	101	18,000	101
2009-12-18	95	99	95	99	12,000	99
2009-12-17	92	92	92	92	1,000	92
2009-12-16	90	90	90	90	1,000	90
2009-12-15	94	94	94	94	4,000	94
2009-12-14	85	90	85	90	2,000	90
2009-12-10	89	89	85	85	7,000	85
2009-12-09	83	83	83	83	3,000	83
2009-12-08	86	86	86	86	2,000	86
2009-12-07	84	89	83	89	16,000	89
2009-12-04	81	81	81	81	2,000	81
2009-12-03	80	81	80	80	38,000	80
2009-12-02	82	82	80	80	5,000	80
2009-12-01	84	84	84	84	2,000	84
2009-11-30	79	82	79	82	6,000	82
2009-11-27	81	81	80	80	6,000	80
2009-11-26	85	85	85	85	1,000	85
2009-11-25	81	83	81	83	4,000	83
2009-11-24	81	81	81	81	1,000	81
2009-11-20	80	80	80	80	6,000	80
2009-11-19	84	84	80	80	15,000	80
2009-11-18	83	86	82	82	7,000	82
2009-11-17	85	90	85	90	2,000	90
2009-11-16	90	95	85	95	24,000	95
2009-11-12	91	92	91	92	6,000	92
2009-11-10	102	102	90	100	8,000	100
2009-11-09	104	104	102	102	4,000	102
2009-11-02	99	101	99	101	3,000	101
2009-10-30	98	98	98	98	1,000	98
2009-10-29	102	102	102	102	1,000	102
2009-10-27	104	104	104	104	2,000	104
2009-10-26	105	106	105	106	4,000	106
2009-10-23	105	106	105	106	6,000	106
2009-10-22	107	108	105	105	14,000	105
2009-10-21	108	108	108	108	1,000	108
2009-10-20	113	113	107	109	27,000	109
2009-10-19	107	115	104	115	34,000	115
2009-10-16	117	117	107	108	31,000	108
2009-10-15	122	122	112	117	48,000	117
2009-10-14	136	145	120	121	259,000	121
2009-10-13	114	114	114	114	7,000	114
2009-10-09	84	84	84	84	3,000	84
2009-10-08	80	80	80	80	1,000	80
2009-10-06	80	80	80	80	3,000	80
2009-10-05	79	80	79	80	2,000	80
2009-10-02	85	85	84	84	8,000	84
2009-10-01	86	86	85	85	4,000	85
2009-09-29	85	85	85	85	2,000	85
2009-09-28	85	85	85	85	7,000	85
2009-09-25	88	88	88	88	1,000	88
2009-09-24	88	88	88	88	6,000	88
2009-09-18	88	88	88	88	8,000	88
2009-09-17	85	85	80	83	11,000	83
2009-09-16	85	85	83	83	9,000	83
2009-09-15	89	89	88	88	4,000	88
2009-09-14	84	88	84	88	7,000	88
2009-09-11	80	83	80	83	7,000	83
2009-09-10	88	88	83	83	10,000	83
2009-09-04	86	86	86	86	2,000	86
2009-09-01	90	90	90	90	1,000	90
2009-08-31	86	89	86	86	3,000	86
2009-08-28	87	87	87	87	1,000	87
2009-08-27	86	87	86	86	8,000	86
2009-08-25	84	84	84	84	1,000	84
2009-08-24	84	84	84	84	2,000	84
2009-08-21	84	84	84	84	6,000	84
2009-08-18	84	84	84	84	1,000	84
2009-08-17	85	87	85	87	5,000	87
2009-08-14	86	86	85	85	7,000	85
2009-08-12	82	83	82	83	4,000	83
2009-08-11	85	85	80	80	6,000	80
2009-08-10	83	83	83	83	3,000	83
2009-08-05	83	83	83	83	2,000	83
2009-07-30	85	85	83	83	7,000	83
2009-07-28	85	90	85	86	20,000	86
2009-07-27	86	86	86	86	2,000	86
2009-07-23	87	87	85	85	6,000	85
2009-07-22	87	87	86	86	6,000	86
2009-07-21	85	88	85	87	11,000	87
2009-07-17	87	89	83	84	29,000	84
2009-07-16	79	92	79	87	45,000	87
2009-07-15	77	77	77	77	2,000	77
2009-07-14	76	76	76	76	3,000	76
2009-07-13	78	78	77	77	3,000	77
2009-07-10	82	83	79	82	8,000	82
2009-07-09	80	80	78	79	5,000	79
2009-07-08	80	80	80	80	3,000	80
2009-07-07	81	81	80	80	4,000	80
2009-07-06	85	85	80	80	5,000	80
2009-07-03	86	86	84	84	6,000	84
2009-07-02	85	86	85	86	6,000	86
2009-07-01	81	85	81	85	10,000	85
2009-06-30	79	81	79	81	7,000	81
2009-06-29	81	81	81	81	2,000	81
2009-06-26	81	81	81	81	6,000	81
2009-06-24	80	80	78	78	5,000	78
2009-06-23	81	81	81	81	2,000	81
2009-06-22	80	80	80	80	3,000	80
2009-06-19	80	80	80	80	5,000	80
2009-06-18	80	80	80	80	2,000	80
2009-06-15	75	80	75	80	13,000	80
2009-06-12	80	80	80	80	11,000	80
2009-06-10	80	81	80	81	7,000	81
2009-06-09	80	81	80	80	6,000	80
2009-06-08	82	82	82	82	8,000	82
2009-06-05	79	80	79	80	2,000	80
2009-06-04	82	82	82	82	1,000	82
2009-06-01	80	80	78	78	4,000	78
2009-05-22	79	79	77	77	7,000	77
2009-05-19	76	76	75	75	12,000	75
2009-05-18	77	77	77	77	1,000	77
2009-05-14	75	77	75	77	2,000	77
2009-05-12	80	80	80	80	3,000	80
2009-05-11	77	77	77	77	1,000	77
2009-05-08	75	77	75	77	4,000	77
2009-04-30	75	75	74	75	6,000	75
2009-04-27	75	75	75	75	4,000	75
2009-04-24	75	75	75	75	2,000	75
2009-04-23	72	76	70	75	13,000	75
2009-04-22	76	76	76	76	1,000	76
2009-04-21	75	75	75	75	1,000	75
2009-04-20	77	78	77	77	3,000	77
2009-04-17	80	80	74	78	11,000	78
2009-04-16	82	82	80	80	5,000	80
2009-04-15	82	82	82	82	1,000	82
2009-04-13	80	80	75	79	3,000	79
2009-04-10	84	85	82	85	4,000	85
2009-04-09	82	82	82	82	1,000	82
2009-04-08	82	82	82	82	2,000	82
2009-04-07	82	82	82	82	7,000	82
2009-04-06	83	83	83	83	2,000	83
2009-04-03	83	83	83	83	2,000	83
2009-04-02	83	83	83	83	2,000	83
2009-04-01	83	83	83	83	2,000	83
2009-03-31	83	83	83	83	4,000	83
2009-03-30	83	83	83	83	2,000	83
2009-03-27	84	84	84	84	2,000	84
2009-03-26	84	84	84	84	2,000	84
2009-03-25	84	84	84	84	2,000	84
2009-03-18	84	85	84	85	5,000	85
2009-03-13	80	80	80	80	2,000	80
2009-03-12	84	85	84	85	4,000	85
2009-03-11	85	85	85	85	4,000	85
2009-03-10	84	85	84	85	2,000	85
2009-03-09	85	85	85	85	2,000	85
2009-03-05	84	84	84	84	2,000	84
2009-03-02	83	89	83	89	12,000	89
2009-02-24	83	83	83	83	2,000	83
2009-02-19	83	84	83	84	4,000	84
2009-02-18	83	83	83	83	2,000	83
2009-02-16	84	84	84	84	2,000	84
2009-02-13	85	85	85	85	2,000	85
2009-02-10	89	90	80	80	5,000	80
2009-01-27	88	88	88	88	3,000	88
2009-01-22	84	84	84	84	1,000	84
2009-01-19	84	84	84	84	1,000	84
2009-01-16	83	88	83	88	3,000	88
2009-01-13	95	95	95	95	1,000	95
2009-01-09	100	100	100	100	3,000	100
2009-01-08	89	89	89	89	3,000	89

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