7888 三光合成(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	234	244	234	244	44,000	244
2012-12-27	235	244	233	234	135,000	234
2012-12-26	225	225	220	225	12,000	225
2012-12-25	225	227	222	222	19,000	222
2012-12-21	220	227	218	224	29,000	224
2012-12-20	213	218	212	218	12,000	218
2012-12-19	215	215	213	213	20,000	213
2012-12-18	213	213	213	213	1,000	213
2012-12-17	212	214	212	212	11,000	212
2012-12-14	207	212	206	212	7,000	212
2012-12-13	212	213	212	213	4,000	213
2012-12-12	212	212	212	212	1,000	212
2012-12-10	207	212	207	212	15,000	212
2012-12-07	207	207	204	206	5,000	206
2012-12-06	210	210	210	210	1,000	210
2012-12-05	214	214	214	214	2,000	214
2012-12-04	212	213	212	213	2,000	213
2012-11-30	209	215	205	212	6,000	212
2012-11-29	212	212	212	212	1,000	212
2012-11-28	214	214	214	214	1,000	214
2012-11-27	212	213	211	213	6,000	213
2012-11-26	210	218	210	214	22,000	214
2012-11-22	210	210	210	210	4,000	210
2012-11-21	210	210	206	210	5,000	210
2012-11-20	207	211	207	211	21,000	211
2012-11-19	204	207	204	207	6,000	207
2012-11-16	203	203	203	203	3,000	203
2012-11-15	202	204	202	203	5,000	203
2012-11-14	198	198	198	198	2,000	198
2012-11-13	201	203	201	203	5,000	203
2012-11-12	202	204	202	204	4,000	204
2012-11-09	200	205	200	205	5,000	205
2012-11-08	196	198	196	198	9,000	198
2012-11-07	193	196	193	196	2,000	196
2012-11-05	190	193	190	193	4,000	193
2012-11-02	190	190	187	190	11,000	190
2012-11-01	191	191	188	188	3,000	188
2012-10-30	190	190	189	189	11,000	189
2012-10-29	189	189	189	189	3,000	189
2012-10-26	188	188	188	188	1,000	188
2012-10-25	185	188	185	188	6,000	188
2012-10-24	187	187	185	185	2,000	185
2012-10-23	190	190	188	188	4,000	188
2012-10-22	187	189	187	189	5,000	189
2012-10-19	187	187	185	185	7,000	185
2012-10-18	187	189	187	189	14,000	189
2012-10-17	189	189	187	187	3,000	187
2012-10-16	185	185	184	185	4,000	185
2012-10-15	186	187	186	187	3,000	187
2012-10-12	185	185	185	185	3,000	185
2012-10-11	186	186	183	185	8,000	185
2012-10-10	196	196	185	187	15,000	187
2012-10-09	209	209	193	193	43,000	193
2012-10-05	180	182	179	179	3,000	179
2012-10-04	181	181	180	180	17,000	180
2012-10-03	183	183	181	181	6,000	181
2012-10-02	184	184	183	183	5,000	183
2012-10-01	184	184	183	183	4,000	183
2012-09-28	187	187	187	187	3,000	187
2012-09-27	183	183	183	183	2,000	183
2012-09-26	184	184	183	183	2,000	183
2012-09-25	184	184	184	184	2,000	184
2012-09-24	186	186	185	185	2,000	185
2012-09-21	184	186	184	186	3,000	186
2012-09-20	185	187	185	187	2,000	187
2012-09-19	183	183	183	183	1,000	183
2012-09-18	183	184	183	184	2,000	184
2012-09-14	183	183	183	183	6,000	183
2012-09-13	183	183	183	183	1,000	183
2012-09-12	182	182	182	182	1,000	182
2012-09-11	189	189	182	182	13,000	182
2012-09-10	190	190	190	190	7,000	190
2012-09-06	181	181	181	181	1,000	181
2012-09-03	182	182	182	182	3,000	182
2012-08-31	182	182	182	182	1,000	182
2012-08-30	186	186	183	183	15,000	183
2012-08-29	191	191	191	191	1,000	191
2012-08-28	185	189	185	189	29,000	189
2012-08-24	185	185	185	185	1,000	185
2012-08-23	186	186	186	186	9,000	186
2012-08-22	185	189	185	189	4,000	189
2012-08-21	185	185	185	185	2,000	185
2012-08-20	182	182	182	182	1,000	182
2012-08-17	181	185	181	185	2,000	185
2012-08-16	184	184	184	184	2,000	184
2012-08-15	179	179	179	179	2,000	179
2012-08-10	179	179	179	179	3,000	179
2012-08-09	176	176	176	176	1,000	176
2012-08-08	178	178	178	178	2,000	178
2012-08-07	175	175	175	175	1,000	175
2012-08-06	173	177	173	177	4,000	177
2012-08-03	178	178	178	178	1,000	178
2012-08-02	178	178	178	178	3,000	178
2012-08-01	178	178	178	178	2,000	178
2012-07-25	177	177	177	177	4,000	177
2012-07-24	177	177	177	177	5,000	177
2012-07-23	180	180	177	177	4,000	177
2012-07-19	186	186	180	184	6,000	184
2012-07-18	188	188	188	188	1,000	188
2012-07-17	191	191	186	186	6,000	186
2012-07-13	192	192	191	191	8,000	191
2012-07-12	198	200	192	193	11,000	193
2012-07-11	202	202	198	198	2,000	198
2012-07-10	203	204	203	204	3,000	204
2012-07-09	206	206	205	206	7,000	206
2012-07-06	212	215	198	205	53,000	205
2012-07-05	208	215	207	215	39,000	215
2012-07-04	203	207	203	206	13,000	206
2012-07-03	209	209	201	201	11,000	201
2012-07-02	205	209	205	209	10,000	209
2012-06-29	203	203	203	203	9,000	203
2012-06-28	199	202	199	202	7,000	202
2012-06-27	197	198	195	195	16,000	195
2012-06-26	205	205	205	205	2,000	205
2012-06-25	208	208	208	208	5,000	208
2012-06-22	199	200	199	200	6,000	200
2012-06-21	198	198	198	198	1,000	198
2012-06-20	193	198	193	194	7,000	194
2012-06-19	188	190	188	190	2,000	190
2012-06-18	194	194	188	188	4,000	188
2012-06-13	194	194	188	188	8,000	188
2012-06-11	186	188	186	188	12,000	188
2012-06-08	183	183	182	183	8,000	183
2012-06-07	184	184	180	180	6,000	180
2012-06-05	181	181	180	180	8,000	180
2012-06-04	181	181	180	180	4,000	180
2012-06-01	184	184	184	184	2,000	184
2012-05-30	180	185	180	185	2,000	185
2012-05-29	181	184	181	184	7,000	184
2012-05-28	185	188	182	182	6,000	182
2012-05-24	187	187	187	187	2,000	187
2012-05-23	187	187	187	187	1,000	187
2012-05-22	185	185	185	185	1,000	185
2012-05-21	186	186	185	185	4,000	185
2012-05-18	186	186	186	186	1,000	186
2012-05-16	187	187	186	186	12,000	186
2012-05-15	195	195	187	187	15,000	187
2012-05-14	198	198	195	195	7,000	195
2012-05-11	202	202	200	200	5,000	200
2012-05-10	202	204	200	200	9,000	200
2012-05-09	192	203	192	201	20,000	201
2012-05-08	193	195	193	195	4,000	195
2012-05-07	212	212	190	200	18,000	200
2012-05-02	206	211	206	211	11,000	211
2012-05-01	199	201	199	201	2,000	201
2012-04-27	208	208	207	207	5,000	207
2012-04-26	208	211	208	209	7,000	209
2012-04-25	220	220	207	207	19,000	207
2012-04-24	218	220	218	220	14,000	220
2012-04-23	220	220	219	219	5,000	219
2012-04-20	219	219	219	219	4,000	219
2012-04-18	220	221	218	221	10,000	221
2012-04-17	219	225	219	220	10,000	220
2012-04-16	225	225	220	220	10,000	220
2012-04-13	224	228	221	227	29,000	227
2012-04-12	220	225	216	223	23,000	223
2012-04-11	219	220	217	220	18,000	220
2012-04-10	222	225	214	220	26,000	220
2012-04-09	214	221	207	218	36,000	218
2012-04-06	208	220	206	215	98,000	215
2012-04-05	203	203	203	203	6,000	203
2012-04-04	210	211	206	206	18,000	206
2012-04-03	208	209	205	209	24,000	209
2012-04-02	207	208	206	207	14,000	207
2012-03-30	209	209	209	209	2,000	209
2012-03-29	208	210	207	207	5,000	207
2012-03-28	203	207	203	207	9,000	207
2012-03-27	211	211	203	203	18,000	203
2012-03-26	204	209	204	209	26,000	209
2012-03-23	200	202	197	201	14,000	201
2012-03-22	207	209	193	201	16,000	201
2012-03-21	210	215	206	214	42,000	214
2012-03-19	205	212	205	210	28,000	210
2012-03-16	195	200	195	200	40,000	200
2012-03-15	193	193	193	193	3,000	193
2012-03-14	196	196	193	193	14,000	193
2012-03-13	195	195	190	192	11,000	192
2012-03-12	190	190	190	190	8,000	190
2012-03-09	185	193	185	190	32,000	190
2012-03-08	176	180	176	180	4,000	180
2012-03-07	171	174	170	173	11,000	173
2012-03-02	175	176	175	176	4,000	176
2012-03-01	174	174	173	173	2,000	173
2012-02-29	180	180	177	177	17,000	177
2012-02-28	179	179	177	179	43,000	179
2012-02-27	180	184	177	180	26,000	180
2012-02-24	178	178	174	178	26,000	178
2012-02-23	178	178	173	178	24,000	178
2012-02-22	173	178	173	178	11,000	178
2012-02-21	174	174	170	172	8,000	172
2012-02-20	174	178	172	176	9,000	176
2012-02-17	172	172	172	172	8,000	172
2012-02-16	172	172	171	172	4,000	172
2012-02-15	172	173	171	172	16,000	172
2012-02-14	172	172	172	172	5,000	172
2012-02-13	174	174	172	172	7,000	172
2012-02-10	174	175	174	175	5,000	175
2012-02-09	174	175	173	174	28,000	174
2012-02-08	175	176	174	174	9,000	174
2012-02-07	170	175	170	175	12,000	175
2012-02-06	168	171	168	168	15,000	168
2012-02-03	166	167	166	166	9,000	166
2012-02-02	166	167	166	167	9,000	167
2012-02-01	163	165	163	165	14,000	165
2012-01-31	164	164	164	164	4,000	164
2012-01-26	165	165	165	165	2,000	165
2012-01-25	161	167	161	164	24,000	164
2012-01-24	162	162	160	161	20,000	161
2012-01-23	161	162	160	160	7,000	160
2012-01-20	160	161	160	161	9,000	161
2012-01-19	161	163	161	163	5,000	163
2012-01-18	161	162	161	162	7,000	162
2012-01-17	165	165	162	162	2,000	162
2012-01-16	165	165	165	165	2,000	165
2012-01-13	161	166	160	166	6,000	166
2012-01-12	163	163	160	160	6,000	160
2012-01-11	156	164	156	164	27,000	164
2012-01-10	172	172	160	160	31,000	160
2012-01-06	171	171	169	169	11,000	169
2012-01-05	161	171	161	171	12,000	171

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