7888 三光合成(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	199	204	197	204	16,000	204
2010-12-29	195	205	195	200	18,000	200
2010-12-28	199	199	199	199	3,000	199
2010-12-27	203	203	195	197	30,000	197
2010-12-24	204	204	194	204	43,000	204
2010-12-22	203	205	201	203	77,000	203
2010-12-21	204	204	199	202	13,000	202
2010-12-20	203	204	195	204	26,000	204
2010-12-17	193	200	193	200	43,000	200
2010-12-16	192	193	189	189	22,000	189
2010-12-15	181	196	181	196	96,000	196
2010-12-14	173	181	171	181	25,000	181
2010-12-13	174	175	171	174	15,000	174
2010-12-10	167	169	167	169	4,000	169
2010-12-09	170	170	167	167	9,000	167
2010-12-08	170	170	170	170	2,000	170
2010-12-07	170	174	166	168	7,000	168
2010-12-01	166	166	166	166	7,000	166
2010-11-30	172	172	170	172	4,000	172
2010-11-29	162	172	162	172	20,000	172
2010-11-26	156	165	155	165	24,000	165
2010-11-25	151	153	151	153	6,000	153
2010-11-24	153	153	148	150	11,000	150
2010-11-22	149	155	149	153	4,000	153
2010-11-19	146	148	146	146	47,000	146
2010-11-18	150	152	150	150	8,000	150
2010-11-17	150	150	150	150	6,000	150
2010-11-16	149	150	149	150	4,000	150
2010-11-15	150	150	146	148	18,000	148
2010-11-12	151	151	149	149	6,000	149
2010-11-11	150	154	150	151	8,000	151
2010-11-10	149	151	149	151	5,000	151
2010-11-09	153	153	151	151	5,000	151
2010-11-08	150	154	150	154	2,000	154
2010-11-05	147	150	147	150	26,000	150
2010-11-04	147	147	147	147	2,000	147
2010-11-02	148	148	148	148	1,000	148
2010-11-01	148	148	148	148	1,000	148
2010-10-29	147	147	147	147	3,000	147
2010-10-28	146	147	146	147	8,000	147
2010-10-27	150	150	150	150	3,000	150
2010-10-26	150	150	150	150	6,000	150
2010-10-25	150	150	150	150	2,000	150
2010-10-22	150	150	150	150	1,000	150
2010-10-21	147	147	147	147	1,000	147
2010-10-20	152	152	147	147	4,000	147
2010-10-19	148	148	148	148	1,000	148
2010-10-18	150	150	148	148	6,000	148
2010-10-15	159	159	152	152	3,000	152
2010-10-08	156	165	150	154	49,000	154
2010-10-07	152	152	152	152	3,000	152
2010-10-06	147	147	147	147	1,000	147
2010-10-05	145	145	141	144	6,000	144
2010-10-04	149	149	141	141	8,000	141
2010-09-30	153	153	153	153	1,000	153
2010-09-29	152	158	152	158	8,000	158
2010-09-27	149	152	149	152	6,000	152
2010-09-24	151	152	151	152	2,000	152
2010-09-22	151	151	151	151	1,000	151
2010-09-21	151	153	151	153	5,000	153
2010-09-17	145	147	145	146	5,000	146
2010-09-16	150	150	150	150	2,000	150
2010-09-15	146	150	146	150	5,000	150
2010-09-14	148	151	146	151	11,000	151
2010-09-13	146	147	146	147	2,000	147
2010-09-10	161	161	161	161	13,000	161
2010-09-09	145	146	141	141	17,000	141
2010-09-08	139	145	139	144	15,000	144
2010-09-07	140	140	137	137	3,000	137
2010-09-06	140	140	140	140	1,000	140
2010-09-03	140	140	140	140	3,000	140
2010-09-02	140	140	138	138	4,000	138
2010-09-01	140	140	140	140	3,000	140
2010-08-31	142	142	138	138	6,000	138
2010-08-30	144	145	143	144	9,000	144
2010-08-27	142	143	142	143	9,000	143
2010-08-26	142	142	142	142	2,000	142
2010-08-25	144	146	132	140	26,000	140
2010-08-24	151	151	149	149	2,000	149
2010-08-23	151	151	151	151	2,000	151
2010-08-20	151	154	150	154	5,000	154
2010-08-19	154	154	152	153	6,000	153
2010-08-18	156	156	156	156	1,000	156
2010-08-17	156	156	156	156	1,000	156
2010-08-16	157	159	157	159	5,000	159
2010-08-13	158	158	157	157	3,000	157
2010-08-12	167	167	160	160	14,000	160
2010-08-11	169	169	169	169	1,000	169
2010-08-10	168	171	168	170	10,000	170
2010-08-09	167	172	167	172	10,000	172
2010-08-06	168	170	168	170	2,000	170
2010-08-05	170	170	170	170	4,000	170
2010-08-04	170	170	167	167	4,000	167
2010-08-03	174	174	165	168	22,000	168
2010-08-02	172	172	172	172	4,000	172
2010-07-28	175	175	172	172	15,000	172
2010-07-27	180	180	176	176	6,000	176
2010-07-26	180	180	176	176	8,000	176
2010-07-23	175	176	175	175	12,000	175
2010-07-22	168	170	168	170	8,000	170
2010-07-21	177	177	165	173	22,000	173
2010-07-20	177	177	175	176	18,000	176
2010-07-16	177	177	177	177	5,000	177
2010-07-15	183	185	179	179	9,000	179
2010-07-14	180	182	177	177	13,000	177
2010-07-13	180	180	180	180	3,000	180
2010-07-12	177	180	177	179	6,000	179
2010-07-09	177	178	173	177	64,000	177
2010-07-08	185	189	180	186	44,000	186
2010-07-05	184	184	176	181	4,000	181
2010-07-02	173	184	171	184	12,000	184
2010-07-01	172	173	171	172	7,000	172
2010-06-30	173	173	171	172	13,000	172
2010-06-29	175	175	173	175	6,000	175
2010-06-28	182	184	168	170	26,000	170
2010-06-25	184	185	182	185	19,000	185
2010-06-24	184	185	183	184	13,000	184
2010-06-23	186	186	186	186	3,000	186
2010-06-22	190	191	188	188	25,000	188
2010-06-21	185	188	185	188	13,000	188
2010-06-18	187	187	184	185	6,000	185
2010-06-17	189	190	187	187	15,000	187
2010-06-16	184	190	184	190	9,000	190
2010-06-15	182	184	182	183	3,000	183
2010-06-14	177	183	177	182	15,000	182
2010-06-11	173	178	173	178	6,000	178
2010-06-10	170	173	168	173	7,000	173
2010-06-09	168	172	168	170	5,000	170
2010-06-08	165	170	165	165	13,000	165
2010-06-07	170	173	169	169	14,000	169
2010-06-04	172	176	172	173	10,000	173
2010-06-03	176	179	173	174	20,000	174
2010-06-02	171	179	171	174	14,000	174
2010-06-01	170	172	170	171	7,000	171
2010-05-31	171	172	166	172	18,000	172
2010-05-28	174	176	174	174	15,000	174
2010-05-27	165	170	161	170	13,000	170
2010-05-26	169	175	169	170	18,000	170
2010-05-25	180	184	174	174	26,000	174
2010-05-24	177	182	177	181	14,000	181
2010-05-21	172	180	172	180	11,000	180
2010-05-20	184	191	182	184	13,000	184
2010-05-19	181	184	177	184	30,000	184
2010-05-18	191	195	189	189	17,000	189
2010-05-17	193	195	189	191	56,000	191
2010-05-14	204	204	192	193	113,000	193
2010-05-13	183	186	183	186	7,000	186
2010-05-12	183	183	180	182	21,000	182
2010-05-11	190	194	179	179	39,000	179
2010-05-10	185	190	182	185	39,000	185
2010-05-07	183	191	178	183	70,000	183
2010-05-06	196	203	196	198	17,000	198
2010-04-30	198	207	198	206	22,000	206
2010-04-28	197	200	196	200	15,000	200
2010-04-27	209	209	199	200	49,000	200
2010-04-26	195	207	195	206	49,000	206
2010-04-23	193	196	193	196	22,000	196
2010-04-22	194	196	191	195	41,000	195
2010-04-21	192	194	191	194	23,000	194
2010-04-20	196	199	190	194	66,000	194
2010-04-19	192	199	192	196	48,000	196
2010-04-16	199	202	198	200	37,000	200
2010-04-15	202	206	192	195	124,000	195
2010-04-14	207	207	200	203	90,000	203
2010-04-13	212	212	208	208	71,000	208
2010-04-12	226	226	209	213	210,000	213
2010-04-09	252	252	220	226	342,000	226
2010-04-08	246	248	237	248	144,000	248
2010-04-07	233	245	233	245	97,000	245
2010-04-06	242	249	223	231	215,000	231
2010-04-05	212	238	212	238	153,000	238
2010-04-02	206	207	203	206	44,000	206
2010-04-01	204	205	203	204	32,000	204
2010-03-31	203	205	201	205	30,000	205
2010-03-30	206	206	202	205	25,000	205
2010-03-29	205	209	205	208	35,000	208
2010-03-26	201	205	194	205	47,000	205
2010-03-25	200	203	200	203	8,000	203
2010-03-24	207	207	203	204	28,000	204
2010-03-23	203	210	203	207	19,000	207
2010-03-19	203	209	200	205	67,000	205
2010-03-18	196	205	196	205	55,000	205
2010-03-17	200	206	200	204	75,000	204
2010-03-16	189	197	189	196	38,000	196
2010-03-15	178	189	178	189	28,000	189
2010-03-12	177	178	174	176	14,000	176
2010-03-11	175	184	175	180	9,000	180
2010-03-10	175	175	173	174	6,000	174
2010-03-09	174	176	174	176	7,000	176
2010-03-08	180	180	168	171	24,000	171
2010-03-05	175	180	173	175	24,000	175
2010-03-04	178	178	177	177	2,000	177
2010-03-03	175	180	175	178	19,000	178
2010-03-02	174	182	173	177	18,000	177
2010-03-01	179	179	173	174	18,000	174
2010-02-26	177	179	175	178	13,000	178
2010-02-25	180	185	172	182	40,000	182
2010-02-24	182	216	172	180	410,000	180
2010-02-23	166	183	166	182	28,000	182
2010-02-22	166	169	166	167	10,000	167
2010-02-19	166	169	165	169	6,000	169
2010-02-18	168	170	166	170	5,000	170
2010-02-17	167	169	167	169	2,000	169
2010-02-16	163	169	163	167	9,000	167
2010-02-15	163	168	163	168	5,000	168
2010-02-12	164	165	158	165	6,000	165
2010-02-10	168	168	168	168	2,000	168
2010-02-09	170	171	152	168	14,000	168
2010-02-08	167	171	167	170	41,000	170
2010-02-05	168	170	166	168	11,000	168
2010-02-04	184	184	175	175	22,000	175
2010-02-03	189	189	182	184	17,000	184
2010-02-02	186	190	186	189	12,000	189
2010-02-01	184	184	179	184	25,000	184
2010-01-29	185	186	181	184	19,000	184
2010-01-28	189	190	187	187	16,000	187
2010-01-27	191	191	185	188	13,000	188
2010-01-26	187	208	187	190	110,000	190
2010-01-25	184	190	183	186	29,000	186
2010-01-22	185	190	183	189	26,000	189
2010-01-21	187	197	183	195	54,000	195
2010-01-20	198	198	185	190	57,000	190
2010-01-19	200	202	197	198	65,000	198
2010-01-18	210	217	200	206	95,000	206
2010-01-15	226	226	206	206	101,000	206
2010-01-14	246	257	210	229	241,000	229
2010-01-13	231	274	231	243	818,000	243
2010-01-12	185	218	180	218	549,000	218
2010-01-08	168	168	168	168	47,000	168
2010-01-07	114	120	114	118	33,000	118
2010-01-06	109	114	109	111	17,000	111
2010-01-05	108	108	106	106	6,000	106
2010-01-04	106	106	104	106	10,000	106

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