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
