7888 三光合成(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3027428827228780,000287
2013-12-2727027126627139,000271
2013-12-2626426826426815,000268
2013-12-2526526526126222,000262
2013-12-2426526726226238,000262
2013-12-2026226526126131,000261
2013-12-1926226326126213,000262
2013-12-1826126326126132,000261
2013-12-1726326426226213,000262
2013-12-1626326326026134,000261
2013-12-1326626625726256,000262
2013-12-1226726726526617,000266
2013-12-1126927026826860,000268
2013-12-1027027027027019,000270
2013-12-0927127127027026,000270
2013-12-062662702662706,000270
2013-12-0527227326927025,000270
2013-12-042682712682714,000271
2013-12-0327127326927028,000270
2013-12-0227327527027058,000270
2013-11-2927227527127331,000273
2013-11-2827327527127123,000271
2013-11-2727027026926934,000269
2013-11-2627227227127135,000271
2013-11-2527227227027286,000272
2013-11-2227027226927051,000270
2013-11-2126626826626846,000268
2013-11-2026626726526629,000266
2013-11-1926526626526615,000266
2013-11-1826626726326565,000265
2013-11-1526226626226526,000265
2013-11-142612622602609,000260
2013-11-1326226225926032,000260
2013-11-1225926025825938,000259
2013-11-1126026225925922,000259
2013-11-0825825925825912,000259
2013-11-0725625925625947,000259
2013-11-0625425625425614,000256
2013-11-0525425525325419,000254
2013-11-0126126225325598,000255
2013-10-3126226426126246,000262
2013-10-3026726726226346,000263
2013-10-2926326726326712,000267
2013-10-2826826926426455,000264
2013-10-2526426426126239,000262
2013-10-2426226526226525,000265
2013-10-23267268260263119,000263
2013-10-2226326826326664,000266
2013-10-2126226526126352,000263
2013-10-18263265260262102,000262
2013-10-1726426626326355,000263
2013-10-1626326526226374,000263
2013-10-15260267260267123,000267
2013-10-1126226225926095,000260
2013-10-1026226325926062,000260
2013-10-0925826225626271,000262
2013-10-08259261255261121,000261
2013-10-07272272253263582,000263
2013-10-0431832031232036,000320
2013-10-0332032231432218,000322
2013-10-0232432832032248,000322
2013-10-0131532331532018,000320
2013-09-3032032031531518,000315
2013-09-2731932231731716,000317
2013-09-2631632231431921,000319
2013-09-2532032131631614,000316
2013-09-2432132131731911,000319
2013-09-2032532632032225,000322
2013-09-1931832931832522,000325
2013-09-1831632031432031,000320
2013-09-1731031631031611,000316
2013-09-1330931030531014,000310
2013-09-1230831130430929,000309
2013-09-1130530530330411,000304
2013-09-1029730129730042,000300
2013-09-0929629929529712,000297
2013-09-062992992952969,000296
2013-09-053003002982984,000298
2013-09-0429430029330012,000300
2013-09-032973022963027,000302
2013-09-0229329729129311,000293
2013-08-302932932932935,000293
2013-08-2929429429229211,000292
2013-08-2829629629029424,000294
2013-08-273003013003014,000301
2013-08-262993002993006,000300
2013-08-233043042992998,000299
2013-08-223073073003006,000300
2013-08-213043043013019,000301
2013-08-2031031030530513,000305
2013-08-1931031030931011,000310
2013-08-1631131231031013,000310
2013-08-1530731030730910,000309
2013-08-1431031030530511,000305
2013-08-133053103053105,000310
2013-08-123063063013056,000305
2013-08-093163163123129,000312
2013-08-0831531731331315,000313
2013-08-073103103103108,000310
2013-08-0630830830730810,000308
2013-08-0530730930730815,000308
2013-08-0230330630330626,000306
2013-08-0130030329730326,000303
2013-07-3130631230030026,000300
2013-07-3030430630030635,000306
2013-07-2931631630531070,000310
2013-07-2632532531832023,000320
2013-07-2532832832332420,000324
2013-07-2432332831732826,000328
2013-07-2332733032032441,000324
2013-07-2234034132233131,000331
2013-07-1934134533433647,000336
2013-07-1833834033733826,000338
2013-07-1733834233433819,000338
2013-07-1633333933333830,000338
2013-07-1234034834034126,000341
2013-07-1134134233733923,000339
2013-07-1034734734134260,000342
2013-07-0935035134734754,000347
2013-07-08350358339347442,000347
2013-07-05386397383389101,000389
2013-07-0438238537938564,000385
2013-07-03403403379381170,000381
2013-07-02404408391396240,000396
2013-07-0136538036138044,000380
2013-06-2833836333836336,000363
2013-06-2733533831933831,000338
2013-06-2635735733533526,000335
2013-06-2535535634535620,000356
2013-06-2436236435035247,000352
2013-06-2133934332834325,000343
2013-06-2035535534535019,000350
2013-06-1937437434835598,000355
2013-06-1836537336436510,000365
2013-06-1735536235336217,000362
2013-06-1436136235735812,000358
2013-06-1336536834835326,000353
2013-06-1235037735037719,000377
2013-06-1135336635336628,000366
2013-06-1035035934535964,000359
2013-06-07332341316328110,000328
2013-06-0636937334835675,000356
2013-06-0539340538438420,000384
2013-06-0438639537138378,000383
2013-06-0339540739540022,000400
2013-05-3140942040240315,000403
2013-05-3040841039240939,000409
2013-05-2941842941542456,000424
2013-05-28400425400412112,000412
2013-05-2740041240041264,000412
2013-05-2443845041742076,000420
2013-05-23472472430430107,000430
2013-05-2249349347547678,000476
2013-05-21472490472490153,000490
2013-05-20455468450466100,000466
2013-05-1741844441543943,000439
2013-05-16409420391410124,000410
2013-05-15451454401410102,000410
2013-05-1445845845145242,000452
2013-05-13456464450458111,000458
2013-05-1045545745245375,000453
2013-05-0944645444345051,000450
2013-05-0846446444144781,000447
2013-05-0745346045145976,000459
2013-05-0245945943844378,000443
2013-05-01438460436452134,000452
2013-04-30413433412430102,000430
2013-04-26395414394414114,000414
2013-04-2539139639039057,000390
2013-04-2439039238739070,000390
2013-04-2339439538538746,000387
2013-04-2239739739339372,000393
2013-04-1938839238339177,000391
2013-04-18371400371392227,000392
2013-04-1736637236636925,000369
2013-04-1636737236336543,000365
2013-04-1537537536837338,000373
2013-04-1236837236636846,000368
2013-04-1136637236636856,000368
2013-04-1037537536436552,000365
2013-04-09384385365368145,000368
2013-04-08360377360365332,000365
2013-04-0532532731931963,000319
2013-04-0430632030532025,000320
2013-04-0330531830531833,000318
2013-04-0228830327530376,000303
2013-04-0133133130430456,000304
2013-03-2933133532132733,000327
2013-03-2833533533033437,000334
2013-03-2732334232233426,000334
2013-03-2633133131532470,000324
2013-03-2533934333433445,000334
2013-03-2234534733733769,000337
2013-03-2134234534034576,000345
2013-03-1933033332733349,000333
2013-03-1833433632432575,000325
2013-03-1531932931732766,000327
2013-03-1431631831131534,000315
2013-03-1331531530631418,000314
2013-03-1231331631131526,000315
2013-03-1131531831331433,000314
2013-03-0831332031331647,000316
2013-03-0731732031331338,000313
2013-03-0631231731231545,000315
2013-03-0530331330331049,000310
2013-03-0429830329830053,000300
2013-03-0128829328629232,000292
2013-02-2828529228429048,000290
2013-02-2727427927427922,000279
2013-02-2627927926627446,000274
2013-02-2528128127628141,000281
2013-02-2228028427928032,000280
2013-02-2129129127928546,000285
2013-02-2029229328429039,000290
2013-02-1928829128428944,000289
2013-02-18288303282293189,000293
2013-02-1527828026727989,000279
2013-02-14262283260273125,000273
2013-02-13251268251260105,000260
2013-02-1224825224824825,000248
2013-02-0825225224824813,000248
2013-02-0725325324825335,000253
2013-02-0625225324825325,000253
2013-02-0525025124924922,000249
2013-02-0425025124925015,000250
2013-02-0125025024624923,000249
2013-01-3124625024624910,000249
2013-01-302452452412457,000245
2013-01-2925225224424528,000245
2013-01-2824525424525217,000252
2013-01-2524524724424410,000244
2013-01-2424124524024011,000240
2013-01-232452452452459,000245
2013-01-2225325324524616,000246
2013-01-2125125525125428,000254
2013-01-1824825424825413,000254
2013-01-1725025124524511,000245
2013-01-1625425524224626,000246
2013-01-1525725825425437,000254
2013-01-11255260253254106,000254
2013-01-1024424824324517,000245
2013-01-0925025023624417,000244
2013-01-0824625024225028,000250
2013-01-0724224624124649,000246
2013-01-0424024823823941,000239

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