7888 三光合成(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	170	170	165	165	3,000	165
2011-12-29	172	175	167	170	27,000	170
2011-12-28	156	175	156	170	78,000	170
2011-12-27	147	147	142	143	8,000	143
2011-12-26	146	146	145	145	4,000	145
2011-12-22	151	151	145	145	18,000	145
2011-12-21	148	148	148	148	8,000	148
2011-12-20	149	149	145	146	7,000	146
2011-12-19	150	150	149	149	7,000	149
2011-12-16	151	151	151	151	1,000	151
2011-12-15	150	150	150	150	1,000	150
2011-12-14	150	150	150	150	11,000	150
2011-12-13	149	150	148	150	15,000	150
2011-12-09	153	153	148	148	4,000	148
2011-12-08	148	148	148	148	1,000	148
2011-12-07	146	151	146	146	13,000	146
2011-12-06	153	153	148	148	8,000	148
2011-12-05	149	150	149	150	3,000	150
2011-12-01	148	148	148	148	3,000	148
2011-11-30	145	150	144	144	9,000	144
2011-11-29	141	142	141	142	5,000	142
2011-11-28	140	141	140	141	5,000	141
2011-11-25	137	139	137	139	7,000	139
2011-11-24	136	137	136	137	2,000	137
2011-11-22	141	141	136	136	5,000	136
2011-11-21	142	142	141	141	5,000	141
2011-11-18	142	142	141	141	8,000	141
2011-11-17	142	142	142	142	8,000	142
2011-11-16	146	146	142	142	12,000	142
2011-11-15	145	150	145	150	2,000	150
2011-11-11	150	150	150	150	1,000	150
2011-11-10	152	152	150	150	11,000	150
2011-11-09	152	157	149	152	23,000	152
2011-11-08	157	157	157	157	1,000	157
2011-11-07	159	159	159	159	2,000	159
2011-11-04	164	165	161	161	5,000	161
2011-11-02	161	162	160	160	11,000	160
2011-10-28	162	162	162	162	2,000	162
2011-10-27	160	160	160	160	3,000	160
2011-10-25	162	162	162	162	1,000	162
2011-10-24	163	163	163	163	1,000	163
2011-10-21	161	165	160	162	13,000	162
2011-10-20	160	165	160	165	5,000	165
2011-10-19	160	160	160	160	1,000	160
2011-10-18	164	164	164	164	1,000	164
2011-10-17	160	164	160	164	7,000	164
2011-10-14	156	160	155	160	8,000	160
2011-10-13	158	158	155	158	7,000	158
2011-10-12	161	161	161	161	1,000	161
2011-10-11	160	162	159	162	14,000	162
2011-10-07	156	158	155	158	29,000	158
2011-10-06	154	161	154	161	17,000	161
2011-10-05	155	155	153	153	10,000	153
2011-10-04	158	160	156	160	8,000	160
2011-10-03	165	165	158	161	16,000	161
2011-09-30	171	171	165	169	4,000	169
2011-09-29	163	167	156	167	11,000	167
2011-09-28	160	161	160	160	6,000	160
2011-09-27	161	161	155	155	3,000	155
2011-09-26	164	166	144	154	17,000	154
2011-09-22	171	171	171	171	7,000	171
2011-09-16	170	170	170	170	3,000	170
2011-09-14	166	168	165	168	5,000	168
2011-09-09	169	169	169	169	5,000	169
2011-09-08	167	167	167	167	3,000	167
2011-09-05	169	169	168	168	5,000	168
2011-09-02	171	172	170	172	4,000	172
2011-09-01	170	173	170	171	13,000	171
2011-08-30	168	171	168	169	12,000	169
2011-08-29	167	167	167	167	1,000	167
2011-08-26	165	168	165	168	2,000	168
2011-08-25	168	168	163	165	7,000	165
2011-08-24	168	168	165	165	7,000	165
2011-08-23	170	170	170	170	3,000	170
2011-08-22	172	172	166	169	3,000	169
2011-08-19	172	176	171	172	6,000	172
2011-08-18	177	177	177	177	3,000	177
2011-08-15	180	180	175	177	4,000	177
2011-08-12	176	179	176	179	7,000	179
2011-08-11	170	175	166	175	22,000	175
2011-08-10	177	178	173	173	16,000	173
2011-08-09	170	174	165	174	22,000	174
2011-08-08	188	188	177	179	30,000	179
2011-08-05	188	188	182	188	19,000	188
2011-08-04	191	193	191	193	13,000	193
2011-08-03	194	194	191	192	12,000	192
2011-08-02	198	198	194	194	3,000	194
2011-08-01	196	198	196	198	4,000	198
2011-07-29	194	196	192	196	13,000	196
2011-07-28	201	201	195	195	10,000	195
2011-07-27	205	205	202	202	3,000	202
2011-07-26	205	206	204	206	4,000	206
2011-07-25	206	206	206	206	5,000	206
2011-07-22	207	209	207	209	3,000	209
2011-07-21	205	209	205	207	12,000	207
2011-07-20	209	209	208	208	2,000	208
2011-07-15	209	209	209	209	1,000	209
2011-07-14	213	213	209	209	7,000	209
2011-07-13	213	213	211	211	6,000	211
2011-07-12	216	217	213	213	18,000	213
2011-07-11	221	221	211	216	83,000	216
2011-07-08	220	238	220	234	58,000	234
2011-07-07	217	218	217	218	10,000	218
2011-07-06	222	222	217	217	30,000	217
2011-07-05	221	223	218	222	17,000	222
2011-07-04	215	219	215	218	11,000	218
2011-07-01	213	215	210	215	12,000	215
2011-06-30	210	212	209	212	11,000	212
2011-06-29	207	207	206	207	3,000	207
2011-06-28	205	206	205	205	8,000	205
2011-06-27	204	204	204	204	5,000	204
2011-06-24	202	202	198	200	14,000	200
2011-06-23	204	204	198	203	6,000	203
2011-06-22	204	204	204	204	1,000	204
2011-06-21	200	200	195	198	6,000	198
2011-06-20	202	202	200	200	3,000	200
2011-06-17	206	206	202	205	8,000	205
2011-06-16	209	210	208	208	6,000	208
2011-06-15	202	209	201	206	14,000	206
2011-06-14	204	204	201	202	7,000	202
2011-06-13	204	206	196	200	16,000	200
2011-06-10	201	208	200	206	18,000	206
2011-06-09	199	201	196	201	11,000	201
2011-06-08	195	199	195	196	10,000	196
2011-06-07	200	200	192	192	6,000	192
2011-06-06	197	200	196	199	15,000	199
2011-06-03	195	195	195	195	1,000	195
2011-06-02	197	197	195	195	4,000	195
2011-06-01	199	199	197	198	3,000	198
2011-05-31	196	196	196	196	3,000	196
2011-05-30	195	196	195	196	4,000	196
2011-05-27	193	196	190	196	7,000	196
2011-05-26	197	197	193	193	3,000	193
2011-05-25	197	197	197	197	1,000	197
2011-05-24	193	195	192	194	6,000	194
2011-05-23	198	198	190	193	5,000	193
2011-05-20	199	200	199	200	2,000	200
2011-05-19	198	198	197	197	3,000	197
2011-05-18	198	198	197	197	5,000	197
2011-05-17	197	197	196	197	10,000	197
2011-05-16	205	205	192	192	7,000	192
2011-05-13	203	203	200	200	7,000	200
2011-05-12	205	205	204	204	2,000	204
2011-05-11	207	207	204	205	3,000	205
2011-05-10	207	207	205	205	9,000	205
2011-05-09	208	208	205	205	6,000	205
2011-05-06	205	205	203	205	14,000	205
2011-05-02	206	207	205	207	6,000	207
2011-04-28	204	206	203	206	16,000	206
2011-04-27	201	201	201	201	16,000	201
2011-04-26	200	200	199	200	12,000	200
2011-04-25	207	207	192	202	28,000	202
2011-04-22	207	207	204	206	4,000	206
2011-04-21	208	208	205	205	8,000	205
2011-04-20	205	207	204	207	14,000	207
2011-04-19	210	210	205	207	17,000	207
2011-04-18	208	211	207	211	16,000	211
2011-04-15	208	209	207	207	11,000	207
2011-04-14	207	209	207	208	12,000	208
2011-04-13	204	205	202	205	18,000	205
2011-04-12	210	212	203	203	29,000	203
2011-04-11	211	213	209	213	43,000	213
2011-04-08	211	214	206	214	132,000	214
2011-04-07	241	241	231	235	42,000	235
2011-04-06	235	241	235	241	20,000	241
2011-04-05	241	241	232	240	43,000	240
2011-04-04	234	252	227	236	83,000	236
2011-04-01	214	220	212	218	31,000	218
2011-03-31	210	211	207	211	14,000	211
2011-03-30	203	212	203	212	56,000	212
2011-03-29	202	206	200	202	27,000	202
2011-03-28	214	214	200	205	44,000	205
2011-03-25	218	224	213	214	42,000	214
2011-03-24	213	219	213	219	28,000	219
2011-03-23	230	230	213	217	89,000	217
2011-03-22	215	224	211	224	74,000	224
2011-03-18	166	192	166	192	82,000	192
2011-03-17	149	170	145	170	68,000	170
2011-03-16	144	165	142	150	87,000	150
2011-03-15	177	178	142	142	212,000	142
2011-03-14	200	220	190	192	138,000	192
2011-03-11	266	274	266	269	19,000	269
2011-03-10	280	280	272	274	16,000	274
2011-03-09	281	281	276	277	24,000	277
2011-03-08	287	287	279	282	12,000	282
2011-03-07	286	290	284	287	24,000	287
2011-03-04	281	284	278	280	23,000	280
2011-03-03	281	283	278	278	11,000	278
2011-03-02	276	283	276	278	14,000	278
2011-03-01	282	288	276	285	47,000	285
2011-02-28	267	275	267	275	41,000	275
2011-02-25	257	265	257	262	50,000	262
2011-02-24	267	267	262	263	32,000	263
2011-02-23	285	285	271	271	47,000	271
2011-02-22	293	293	283	286	24,000	286
2011-02-21	296	296	293	295	19,000	295
2011-02-18	303	303	292	296	25,000	296
2011-02-17	304	305	302	304	29,000	304
2011-02-16	300	306	300	303	44,000	303
2011-02-15	310	310	302	302	42,000	302
2011-02-14	293	302	293	302	66,000	302
2011-02-10	290	294	289	293	26,000	293
2011-02-09	287	290	287	290	15,000	290
2011-02-08	291	291	287	287	35,000	287
2011-02-07	284	290	284	290	24,000	290
2011-02-04	290	290	279	284	33,000	284
2011-02-03	295	295	280	288	36,000	288
2011-02-02	292	296	290	292	36,000	292
2011-02-01	299	301	292	292	34,000	292
2011-01-31	285	299	285	299	44,000	299
2011-01-28	320	320	294	300	154,000	300
2011-01-27	290	312	287	312	285,000	312
2011-01-26	267	274	265	274	56,000	274
2011-01-25	258	268	258	261	68,000	261
2011-01-24	281	283	249	258	126,000	258
2011-01-21	295	295	280	280	45,000	280
2011-01-20	295	297	292	293	41,000	293
2011-01-19	285	292	285	292	54,000	292
2011-01-18	286	287	281	285	55,000	285
2011-01-17	290	297	287	289	111,000	289
2011-01-14	285	303	281	288	154,000	288
2011-01-13	308	311	291	301	156,000	301
2011-01-12	337	337	305	309	398,000	309
2011-01-11	305	350	297	321	1,298,000	321
2011-01-07	289	289	289	289	261,000	289
2011-01-06	206	209	204	209	26,000	209
2011-01-05	206	206	201	201	10,000	201
2011-01-04	204	205	204	205	13,000	205

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31