7888 三光合成(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 445 | 455 | 442 | 454 | 142,000 | 454 |
| 2014-12-29 | 456 | 470 | 440 | 447 | 423,000 | 447 |
| 2014-12-26 | 412 | 440 | 412 | 440 | 565,000 | 440 |
| 2014-12-25 | 412 | 412 | 405 | 412 | 42,000 | 412 |
| 2014-12-24 | 414 | 414 | 400 | 411 | 119,000 | 411 |
| 2014-12-22 | 413 | 423 | 405 | 413 | 161,000 | 413 |
| 2014-12-19 | 394 | 406 | 394 | 405 | 144,000 | 405 |
| 2014-12-18 | 391 | 392 | 390 | 392 | 36,000 | 392 |
| 2014-12-17 | 382 | 390 | 382 | 385 | 26,000 | 385 |
| 2014-12-16 | 391 | 391 | 376 | 381 | 102,000 | 381 |
| 2014-12-15 | 384 | 403 | 382 | 397 | 183,000 | 397 |
| 2014-12-12 | 370 | 385 | 370 | 382 | 131,000 | 382 |
| 2014-12-11 | 365 | 370 | 361 | 370 | 59,000 | 370 |
| 2014-12-10 | 358 | 367 | 355 | 364 | 103,000 | 364 |
| 2014-12-09 | 366 | 366 | 362 | 362 | 31,000 | 362 |
| 2014-12-08 | 369 | 371 | 367 | 369 | 37,000 | 369 |
| 2014-12-05 | 358 | 365 | 358 | 362 | 29,000 | 362 |
| 2014-12-04 | 361 | 363 | 357 | 357 | 23,000 | 357 |
| 2014-12-03 | 369 | 370 | 361 | 361 | 24,000 | 361 |
| 2014-12-02 | 356 | 370 | 353 | 365 | 72,000 | 365 |
| 2014-12-01 | 347 | 361 | 347 | 361 | 74,000 | 361 |
| 2014-11-28 | 342 | 346 | 341 | 346 | 20,000 | 346 |
| 2014-11-27 | 343 | 345 | 340 | 340 | 17,000 | 340 |
| 2014-11-26 | 348 | 349 | 345 | 346 | 31,000 | 346 |
| 2014-11-25 | 355 | 356 | 348 | 352 | 43,000 | 352 |
| 2014-11-21 | 346 | 349 | 344 | 348 | 51,000 | 348 |
| 2014-11-20 | 346 | 348 | 343 | 343 | 17,000 | 343 |
| 2014-11-19 | 341 | 349 | 340 | 344 | 34,000 | 344 |
| 2014-11-18 | 338 | 340 | 338 | 340 | 19,000 | 340 |
| 2014-11-17 | 337 | 339 | 335 | 335 | 28,000 | 335 |
| 2014-11-14 | 333 | 335 | 333 | 334 | 16,000 | 334 |
| 2014-11-13 | 333 | 336 | 333 | 333 | 6,000 | 333 |
| 2014-11-12 | 335 | 335 | 332 | 332 | 61,000 | 332 |
| 2014-11-11 | 337 | 337 | 333 | 333 | 29,000 | 333 |
| 2014-11-10 | 330 | 342 | 330 | 338 | 29,000 | 338 |
| 2014-11-07 | 334 | 334 | 329 | 330 | 20,000 | 330 |
| 2014-11-06 | 336 | 340 | 328 | 330 | 95,000 | 330 |
| 2014-11-05 | 333 | 333 | 331 | 333 | 22,000 | 333 |
| 2014-11-04 | 338 | 339 | 330 | 331 | 109,000 | 331 |
| 2014-10-31 | 328 | 333 | 326 | 333 | 62,000 | 333 |
| 2014-10-30 | 330 | 332 | 328 | 328 | 14,000 | 328 |
| 2014-10-29 | 337 | 340 | 328 | 329 | 120,000 | 329 |
| 2014-10-28 | 341 | 341 | 338 | 338 | 10,000 | 338 |
| 2014-10-27 | 337 | 347 | 337 | 345 | 16,000 | 345 |
| 2014-10-24 | 339 | 340 | 333 | 340 | 24,000 | 340 |
| 2014-10-23 | 338 | 343 | 333 | 333 | 21,000 | 333 |
| 2014-10-22 | 337 | 345 | 337 | 338 | 14,000 | 338 |
| 2014-10-21 | 329 | 333 | 329 | 333 | 7,000 | 333 |
| 2014-10-20 | 335 | 338 | 333 | 337 | 18,000 | 337 |
| 2014-10-17 | 326 | 329 | 323 | 327 | 17,000 | 327 |
| 2014-10-16 | 330 | 330 | 322 | 324 | 36,000 | 324 |
| 2014-10-15 | 338 | 346 | 338 | 338 | 16,000 | 338 |
| 2014-10-14 | 335 | 342 | 335 | 338 | 42,000 | 338 |
| 2014-10-10 | 351 | 354 | 344 | 349 | 29,000 | 349 |
| 2014-10-09 | 376 | 376 | 356 | 356 | 122,000 | 356 |
| 2014-10-08 | 352 | 360 | 352 | 360 | 14,000 | 360 |
| 2014-10-07 | 358 | 360 | 355 | 360 | 19,000 | 360 |
| 2014-10-06 | 349 | 360 | 349 | 356 | 53,000 | 356 |
| 2014-10-03 | 340 | 346 | 340 | 345 | 12,000 | 345 |
| 2014-10-02 | 350 | 350 | 342 | 345 | 42,000 | 345 |
| 2014-10-01 | 360 | 364 | 354 | 354 | 26,000 | 354 |
| 2014-09-30 | 368 | 368 | 358 | 358 | 30,000 | 358 |
| 2014-09-29 | 374 | 374 | 368 | 368 | 15,000 | 368 |
| 2014-09-26 | 365 | 368 | 361 | 368 | 39,000 | 368 |
| 2014-09-25 | 368 | 372 | 365 | 365 | 48,000 | 365 |
| 2014-09-24 | 377 | 377 | 366 | 366 | 51,000 | 366 |
| 2014-09-22 | 375 | 380 | 372 | 372 | 24,000 | 372 |
| 2014-09-19 | 372 | 377 | 368 | 371 | 60,000 | 371 |
| 2014-09-18 | 370 | 385 | 368 | 375 | 165,000 | 375 |
| 2014-09-17 | 361 | 361 | 357 | 358 | 20,000 | 358 |
| 2014-09-16 | 360 | 360 | 358 | 358 | 15,000 | 358 |
| 2014-09-12 | 357 | 363 | 355 | 355 | 52,000 | 355 |
| 2014-09-11 | 354 | 354 | 349 | 350 | 37,000 | 350 |
| 2014-09-10 | 357 | 357 | 350 | 351 | 42,000 | 351 |
| 2014-09-09 | 360 | 360 | 349 | 354 | 42,000 | 354 |
| 2014-09-08 | 363 | 363 | 354 | 360 | 48,000 | 360 |
| 2014-09-05 | 352 | 371 | 351 | 363 | 82,000 | 363 |
| 2014-09-04 | 372 | 372 | 346 | 350 | 55,000 | 350 |
| 2014-09-03 | 367 | 379 | 365 | 372 | 135,000 | 372 |
| 2014-09-02 | 383 | 384 | 370 | 372 | 134,000 | 372 |
| 2014-09-01 | 347 | 377 | 343 | 377 | 434,000 | 377 |
| 2014-08-29 | 330 | 342 | 327 | 341 | 84,000 | 341 |
| 2014-08-28 | 325 | 336 | 325 | 335 | 75,000 | 335 |
| 2014-08-27 | 318 | 325 | 318 | 325 | 18,000 | 325 |
| 2014-08-26 | 320 | 320 | 317 | 317 | 3,000 | 317 |
| 2014-08-25 | 316 | 320 | 314 | 320 | 9,000 | 320 |
| 2014-08-22 | 316 | 316 | 315 | 315 | 5,000 | 315 |
| 2014-08-21 | 316 | 316 | 315 | 316 | 9,000 | 316 |
| 2014-08-20 | 315 | 316 | 315 | 316 | 5,000 | 316 |
| 2014-08-19 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-08-18 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2014-08-15 | 312 | 313 | 312 | 313 | 4,000 | 313 |
| 2014-08-14 | 308 | 312 | 308 | 312 | 12,000 | 312 |
| 2014-08-13 | 308 | 309 | 308 | 309 | 4,000 | 309 |
| 2014-08-12 | 310 | 310 | 308 | 309 | 6,000 | 309 |
| 2014-08-11 | 308 | 309 | 307 | 309 | 5,000 | 309 |
| 2014-08-08 | 312 | 312 | 306 | 306 | 34,000 | 306 |
| 2014-08-07 | 314 | 314 | 308 | 312 | 38,000 | 312 |
| 2014-08-06 | 314 | 315 | 311 | 315 | 16,000 | 315 |
| 2014-08-05 | 315 | 323 | 313 | 313 | 21,000 | 313 |
| 2014-08-04 | 315 | 318 | 311 | 316 | 19,000 | 316 |
| 2014-08-01 | 317 | 317 | 315 | 315 | 17,000 | 315 |
| 2014-07-31 | 319 | 319 | 318 | 318 | 7,000 | 318 |
| 2014-07-30 | 320 | 320 | 319 | 320 | 9,000 | 320 |
| 2014-07-29 | 320 | 321 | 320 | 320 | 16,000 | 320 |
| 2014-07-28 | 321 | 323 | 321 | 323 | 2,000 | 323 |
| 2014-07-25 | 320 | 325 | 320 | 321 | 29,000 | 321 |
| 2014-07-24 | 312 | 316 | 312 | 316 | 7,000 | 316 |
| 2014-07-23 | 315 | 315 | 312 | 312 | 14,000 | 312 |
| 2014-07-22 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2014-07-18 | 310 | 314 | 308 | 311 | 21,000 | 311 |
| 2014-07-17 | 318 | 318 | 315 | 316 | 16,000 | 316 |
| 2014-07-16 | 322 | 323 | 315 | 315 | 33,000 | 315 |
| 2014-07-15 | 325 | 328 | 322 | 324 | 45,000 | 324 |
| 2014-07-14 | 316 | 326 | 314 | 322 | 84,000 | 322 |
| 2014-07-11 | 312 | 319 | 302 | 319 | 77,000 | 319 |
| 2014-07-10 | 327 | 329 | 310 | 312 | 134,000 | 312 |
| 2014-07-09 | 325 | 373 | 313 | 324 | 1,504,000 | 324 |
| 2014-07-08 | 303 | 303 | 298 | 298 | 47,000 | 298 |
| 2014-07-07 | 307 | 308 | 298 | 303 | 125,000 | 303 |
| 2014-07-04 | 297 | 301 | 297 | 297 | 30,000 | 297 |
| 2014-07-03 | 298 | 298 | 296 | 296 | 13,000 | 296 |
| 2014-07-02 | 296 | 298 | 296 | 298 | 16,000 | 298 |
| 2014-07-01 | 297 | 297 | 293 | 295 | 26,000 | 295 |
| 2014-06-30 | 293 | 297 | 293 | 297 | 10,000 | 297 |
| 2014-06-27 | 292 | 295 | 287 | 287 | 27,000 | 287 |
| 2014-06-26 | 294 | 295 | 294 | 295 | 6,000 | 295 |
| 2014-06-25 | 297 | 297 | 290 | 292 | 24,000 | 292 |
| 2014-06-24 | 297 | 297 | 292 | 292 | 10,000 | 292 |
| 2014-06-23 | 296 | 296 | 294 | 295 | 16,000 | 295 |
| 2014-06-20 | 284 | 295 | 284 | 292 | 37,000 | 292 |
| 2014-06-19 | 288 | 288 | 283 | 286 | 16,000 | 286 |
| 2014-06-18 | 286 | 288 | 286 | 288 | 6,000 | 288 |
| 2014-06-17 | 286 | 290 | 285 | 286 | 22,000 | 286 |
| 2014-06-16 | 280 | 288 | 280 | 286 | 42,000 | 286 |
| 2014-06-13 | 274 | 278 | 274 | 278 | 21,000 | 278 |
| 2014-06-12 | 277 | 277 | 277 | 277 | 11,000 | 277 |
| 2014-06-11 | 272 | 274 | 272 | 274 | 16,000 | 274 |
| 2014-06-10 | 276 | 276 | 273 | 273 | 14,000 | 273 |
| 2014-06-09 | 275 | 276 | 275 | 276 | 4,000 | 276 |
| 2014-06-06 | 274 | 274 | 273 | 274 | 11,000 | 274 |
| 2014-06-05 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 2014-06-04 | 274 | 274 | 272 | 273 | 6,000 | 273 |
| 2014-06-03 | 275 | 276 | 274 | 274 | 18,000 | 274 |
| 2014-06-02 | 272 | 274 | 271 | 273 | 16,000 | 273 |
| 2014-05-30 | 271 | 271 | 270 | 270 | 11,000 | 270 |
| 2014-05-29 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2014-05-28 | 267 | 270 | 267 | 270 | 6,000 | 270 |
| 2014-05-27 | 272 | 273 | 270 | 273 | 15,000 | 273 |
| 2014-05-26 | 270 | 273 | 270 | 272 | 7,000 | 272 |
| 2014-05-23 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2014-05-22 | 269 | 269 | 267 | 268 | 6,000 | 268 |
| 2014-05-21 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2014-05-20 | 265 | 267 | 265 | 266 | 3,000 | 266 |
| 2014-05-19 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2014-05-15 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2014-05-14 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2014-05-13 | 270 | 272 | 270 | 272 | 6,000 | 272 |
| 2014-05-12 | 271 | 272 | 265 | 267 | 15,000 | 267 |
| 2014-05-09 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2014-05-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2014-05-01 | 278 | 280 | 275 | 275 | 3,000 | 275 |
| 2014-04-28 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2014-04-25 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2014-04-24 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2014-04-23 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2014-04-21 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2014-04-18 | 272 | 275 | 272 | 275 | 5,000 | 275 |
| 2014-04-17 | 272 | 272 | 270 | 270 | 2,000 | 270 |
| 2014-04-16 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2014-04-15 | 270 | 271 | 270 | 270 | 6,000 | 270 |
| 2014-04-11 | 273 | 273 | 269 | 269 | 8,000 | 269 |
| 2014-04-10 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2014-04-09 | 278 | 278 | 273 | 273 | 17,000 | 273 |
| 2014-04-08 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2014-04-07 | 281 | 282 | 278 | 278 | 18,000 | 278 |
| 2014-04-04 | 278 | 280 | 276 | 280 | 9,000 | 280 |
| 2014-04-03 | 278 | 279 | 277 | 277 | 8,000 | 277 |
| 2014-04-02 | 276 | 278 | 276 | 278 | 3,000 | 278 |
| 2014-04-01 | 275 | 276 | 275 | 276 | 3,000 | 276 |
| 2014-03-31 | 272 | 275 | 272 | 275 | 5,000 | 275 |
| 2014-03-28 | 271 | 271 | 270 | 271 | 3,000 | 271 |
| 2014-03-27 | 268 | 271 | 268 | 271 | 5,000 | 271 |
| 2014-03-26 | 272 | 273 | 265 | 273 | 15,000 | 273 |
| 2014-03-25 | 270 | 274 | 270 | 271 | 7,000 | 271 |
| 2014-03-24 | 270 | 271 | 270 | 271 | 3,000 | 271 |
| 2014-03-20 | 270 | 275 | 270 | 274 | 23,000 | 274 |
| 2014-03-19 | 273 | 275 | 271 | 274 | 15,000 | 274 |
| 2014-03-18 | 273 | 273 | 273 | 273 | 8,000 | 273 |
| 2014-03-17 | 273 | 274 | 270 | 270 | 7,000 | 270 |
| 2014-03-14 | 272 | 279 | 272 | 272 | 23,000 | 272 |
| 2014-03-12 | 277 | 280 | 277 | 280 | 11,000 | 280 |
| 2014-03-11 | 280 | 281 | 280 | 281 | 7,000 | 281 |
| 2014-03-10 | 281 | 281 | 276 | 280 | 20,000 | 280 |
| 2014-03-07 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2014-03-06 | 276 | 279 | 274 | 279 | 15,000 | 279 |
| 2014-03-05 | 282 | 282 | 277 | 277 | 7,000 | 277 |
| 2014-03-04 | 274 | 279 | 274 | 279 | 9,000 | 279 |
| 2014-03-03 | 275 | 277 | 269 | 276 | 11,000 | 276 |
| 2014-02-28 | 278 | 280 | 277 | 280 | 5,000 | 280 |
| 2014-02-27 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2014-02-26 | 279 | 280 | 276 | 280 | 6,000 | 280 |
| 2014-02-25 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2014-02-24 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2014-02-21 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2014-02-19 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2014-02-18 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2014-02-17 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2014-02-14 | 284 | 288 | 277 | 287 | 10,000 | 287 |
| 2014-02-13 | 290 | 290 | 284 | 284 | 11,000 | 284 |
| 2014-02-12 | 289 | 290 | 286 | 290 | 12,000 | 290 |
| 2014-02-10 | 290 | 290 | 285 | 289 | 10,000 | 289 |
| 2014-02-07 | 290 | 291 | 283 | 286 | 7,000 | 286 |
| 2014-02-06 | 271 | 299 | 269 | 279 | 64,000 | 279 |
| 2014-02-05 | 275 | 278 | 270 | 271 | 17,000 | 271 |
| 2014-02-04 | 264 | 270 | 263 | 270 | 80,000 | 270 |
| 2014-02-03 | 283 | 286 | 278 | 280 | 25,000 | 280 |
| 2014-01-31 | 296 | 296 | 291 | 291 | 16,000 | 291 |
| 2014-01-30 | 294 | 294 | 290 | 292 | 32,000 | 292 |
| 2014-01-29 | 299 | 303 | 297 | 297 | 32,000 | 297 |
| 2014-01-28 | 295 | 299 | 294 | 299 | 8,000 | 299 |
| 2014-01-27 | 296 | 299 | 290 | 294 | 53,000 | 294 |
| 2014-01-24 | 302 | 305 | 301 | 304 | 58,000 | 304 |
| 2014-01-23 | 313 | 314 | 309 | 309 | 23,000 | 309 |
| 2014-01-22 | 317 | 318 | 314 | 314 | 29,000 | 314 |
| 2014-01-21 | 315 | 320 | 311 | 318 | 62,000 | 318 |
| 2014-01-20 | 303 | 315 | 303 | 312 | 90,000 | 312 |
| 2014-01-17 | 294 | 302 | 293 | 301 | 76,000 | 301 |
| 2014-01-16 | 293 | 302 | 292 | 299 | 82,000 | 299 |
| 2014-01-15 | 283 | 290 | 282 | 290 | 33,000 | 290 |
| 2014-01-14 | 284 | 284 | 280 | 283 | 43,000 | 283 |
| 2014-01-10 | 284 | 285 | 280 | 284 | 44,000 | 284 |
| 2014-01-09 | 287 | 293 | 284 | 286 | 172,000 | 286 |
| 2014-01-08 | 291 | 293 | 290 | 291 | 45,000 | 291 |
| 2014-01-07 | 282 | 288 | 282 | 288 | 23,000 | 288 |
| 2014-01-06 | 288 | 290 | 280 | 283 | 61,000 | 283 |
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
