7888 三光合成(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 409 | 422 | 408 | 421 | 48,000 | 421 |
| 2015-12-29 | 404 | 409 | 401 | 409 | 41,000 | 409 |
| 2015-12-28 | 398 | 410 | 398 | 406 | 81,000 | 406 |
| 2015-12-25 | 406 | 410 | 397 | 397 | 133,000 | 397 |
| 2015-12-24 | 426 | 428 | 410 | 413 | 89,000 | 413 |
| 2015-12-22 | 437 | 437 | 421 | 424 | 65,000 | 424 |
| 2015-12-21 | 440 | 445 | 431 | 437 | 94,000 | 437 |
| 2015-12-18 | 419 | 442 | 416 | 440 | 206,000 | 440 |
| 2015-12-17 | 428 | 429 | 412 | 413 | 81,000 | 413 |
| 2015-12-16 | 408 | 438 | 407 | 428 | 204,000 | 428 |
| 2015-12-15 | 405 | 405 | 395 | 400 | 46,000 | 400 |
| 2015-12-14 | 391 | 408 | 389 | 407 | 100,000 | 407 |
| 2015-12-11 | 394 | 394 | 391 | 393 | 18,000 | 393 |
| 2015-12-10 | 394 | 399 | 391 | 395 | 74,000 | 395 |
| 2015-12-09 | 397 | 398 | 392 | 395 | 23,000 | 395 |
| 2015-12-08 | 393 | 397 | 393 | 397 | 7,000 | 397 |
| 2015-12-07 | 394 | 398 | 393 | 393 | 15,000 | 393 |
| 2015-12-04 | 393 | 394 | 390 | 392 | 36,000 | 392 |
| 2015-12-03 | 399 | 399 | 394 | 395 | 19,000 | 395 |
| 2015-12-02 | 398 | 402 | 397 | 398 | 23,000 | 398 |
| 2015-12-01 | 393 | 400 | 393 | 395 | 26,000 | 395 |
| 2015-11-30 | 395 | 396 | 392 | 395 | 21,000 | 395 |
| 2015-11-27 | 400 | 400 | 395 | 396 | 10,000 | 396 |
| 2015-11-26 | 412 | 413 | 395 | 398 | 93,000 | 398 |
| 2015-11-25 | 397 | 421 | 392 | 411 | 129,000 | 411 |
| 2015-11-24 | 391 | 392 | 390 | 392 | 23,000 | 392 |
| 2015-11-20 | 387 | 389 | 387 | 389 | 15,000 | 389 |
| 2015-11-19 | 387 | 389 | 387 | 389 | 15,000 | 389 |
| 2015-11-18 | 384 | 386 | 383 | 385 | 44,000 | 385 |
| 2015-11-17 | 386 | 387 | 384 | 386 | 21,000 | 386 |
| 2015-11-16 | 383 | 386 | 382 | 386 | 6,000 | 386 |
| 2015-11-13 | 384 | 385 | 382 | 383 | 21,000 | 383 |
| 2015-11-12 | 385 | 387 | 384 | 385 | 39,000 | 385 |
| 2015-11-11 | 390 | 390 | 384 | 386 | 30,000 | 386 |
| 2015-11-10 | 388 | 390 | 385 | 386 | 37,000 | 386 |
| 2015-11-09 | 391 | 396 | 388 | 389 | 28,000 | 389 |
| 2015-11-06 | 387 | 395 | 386 | 390 | 30,000 | 390 |
| 2015-11-05 | 387 | 390 | 386 | 389 | 25,000 | 389 |
| 2015-11-04 | 401 | 420 | 390 | 395 | 74,000 | 395 |
| 2015-11-02 | 398 | 399 | 393 | 393 | 16,000 | 393 |
| 2015-10-30 | 393 | 397 | 393 | 396 | 19,000 | 396 |
| 2015-10-29 | 394 | 394 | 392 | 394 | 6,000 | 394 |
| 2015-10-28 | 395 | 395 | 394 | 394 | 16,000 | 394 |
| 2015-10-27 | 402 | 402 | 395 | 400 | 14,000 | 400 |
| 2015-10-26 | 396 | 403 | 396 | 400 | 44,000 | 400 |
| 2015-10-23 | 395 | 400 | 391 | 395 | 24,000 | 395 |
| 2015-10-22 | 399 | 400 | 394 | 395 | 11,000 | 395 |
| 2015-10-21 | 390 | 396 | 385 | 396 | 17,000 | 396 |
| 2015-10-20 | 387 | 394 | 387 | 390 | 14,000 | 390 |
| 2015-10-19 | 392 | 397 | 385 | 388 | 36,000 | 388 |
| 2015-10-16 | 383 | 410 | 383 | 398 | 75,000 | 398 |
| 2015-10-15 | 383 | 386 | 379 | 384 | 27,000 | 384 |
| 2015-10-14 | 390 | 390 | 380 | 381 | 55,000 | 381 |
| 2015-10-13 | 383 | 396 | 382 | 393 | 121,000 | 393 |
| 2015-10-09 | 405 | 417 | 405 | 415 | 91,000 | 415 |
| 2015-10-08 | 398 | 411 | 398 | 404 | 43,000 | 404 |
| 2015-10-07 | 409 | 409 | 397 | 397 | 48,000 | 397 |
| 2015-10-06 | 410 | 411 | 402 | 410 | 81,000 | 410 |
| 2015-10-05 | 399 | 408 | 399 | 408 | 39,000 | 408 |
| 2015-10-02 | 379 | 399 | 379 | 399 | 91,000 | 399 |
| 2015-10-01 | 368 | 378 | 367 | 378 | 52,000 | 378 |
| 2015-09-30 | 362 | 367 | 360 | 364 | 31,000 | 364 |
| 2015-09-29 | 353 | 358 | 350 | 356 | 35,000 | 356 |
| 2015-09-28 | 353 | 360 | 353 | 357 | 16,000 | 357 |
| 2015-09-25 | 354 | 354 | 351 | 351 | 16,000 | 351 |
| 2015-09-24 | 354 | 355 | 351 | 355 | 24,000 | 355 |
| 2015-09-18 | 356 | 362 | 355 | 355 | 40,000 | 355 |
| 2015-09-17 | 355 | 360 | 354 | 360 | 24,000 | 360 |
| 2015-09-16 | 360 | 363 | 353 | 354 | 56,000 | 354 |
| 2015-09-15 | 356 | 362 | 355 | 358 | 37,000 | 358 |
| 2015-09-14 | 370 | 370 | 356 | 358 | 37,000 | 358 |
| 2015-09-11 | 351 | 370 | 350 | 370 | 46,000 | 370 |
| 2015-09-10 | 355 | 355 | 349 | 351 | 35,000 | 351 |
| 2015-09-09 | 349 | 356 | 349 | 353 | 37,000 | 353 |
| 2015-09-08 | 347 | 350 | 343 | 343 | 30,000 | 343 |
| 2015-09-07 | 349 | 354 | 345 | 349 | 21,000 | 349 |
| 2015-09-04 | 370 | 371 | 354 | 354 | 47,000 | 354 |
| 2015-09-03 | 371 | 376 | 370 | 370 | 34,000 | 370 |
| 2015-09-02 | 365 | 375 | 365 | 369 | 32,000 | 369 |
| 2015-09-01 | 391 | 391 | 376 | 376 | 49,000 | 376 |
| 2015-08-31 | 399 | 399 | 390 | 395 | 23,000 | 395 |
| 2015-08-28 | 386 | 400 | 386 | 395 | 66,000 | 395 |
| 2015-08-27 | 383 | 392 | 383 | 386 | 56,000 | 386 |
| 2015-08-26 | 372 | 381 | 364 | 376 | 56,000 | 376 |
| 2015-08-25 | 351 | 387 | 341 | 372 | 83,000 | 372 |
| 2015-08-24 | 402 | 402 | 373 | 373 | 154,000 | 373 |
| 2015-08-21 | 427 | 427 | 412 | 414 | 94,000 | 414 |
| 2015-08-20 | 432 | 433 | 430 | 430 | 37,000 | 430 |
| 2015-08-19 | 437 | 439 | 433 | 433 | 17,000 | 433 |
| 2015-08-18 | 437 | 440 | 437 | 440 | 9,000 | 440 |
| 2015-08-17 | 440 | 442 | 435 | 437 | 57,000 | 437 |
| 2015-08-14 | 431 | 441 | 427 | 440 | 82,000 | 440 |
| 2015-08-13 | 437 | 437 | 431 | 433 | 51,000 | 433 |
| 2015-08-12 | 440 | 440 | 436 | 437 | 30,000 | 437 |
| 2015-08-11 | 440 | 441 | 436 | 438 | 43,000 | 438 |
| 2015-08-10 | 438 | 441 | 438 | 439 | 31,000 | 439 |
| 2015-08-07 | 440 | 443 | 437 | 438 | 37,000 | 438 |
| 2015-08-06 | 438 | 443 | 438 | 443 | 49,000 | 443 |
| 2015-08-05 | 440 | 440 | 437 | 437 | 46,000 | 437 |
| 2015-08-04 | 443 | 444 | 440 | 440 | 57,000 | 440 |
| 2015-08-03 | 448 | 448 | 443 | 444 | 116,000 | 444 |
| 2015-07-31 | 450 | 451 | 448 | 450 | 66,000 | 450 |
| 2015-07-30 | 449 | 452 | 446 | 448 | 345,000 | 448 |
| 2015-07-29 | 461 | 466 | 459 | 463 | 29,000 | 463 |
| 2015-07-28 | 464 | 464 | 457 | 464 | 60,000 | 464 |
| 2015-07-27 | 470 | 473 | 467 | 468 | 31,000 | 468 |
| 2015-07-24 | 474 | 476 | 471 | 474 | 41,000 | 474 |
| 2015-07-23 | 474 | 477 | 474 | 474 | 70,000 | 474 |
| 2015-07-22 | 471 | 476 | 471 | 475 | 19,000 | 475 |
| 2015-07-21 | 468 | 475 | 466 | 471 | 59,000 | 471 |
| 2015-07-17 | 481 | 481 | 466 | 468 | 142,000 | 468 |
| 2015-07-16 | 470 | 484 | 467 | 484 | 97,000 | 484 |
| 2015-07-15 | 497 | 497 | 474 | 474 | 191,000 | 474 |
| 2015-07-14 | 502 | 511 | 495 | 497 | 300,000 | 497 |
| 2015-07-13 | 543 | 545 | 535 | 535 | 17,000 | 535 |
| 2015-07-10 | 533 | 544 | 533 | 536 | 45,000 | 536 |
| 2015-07-09 | 525 | 545 | 501 | 536 | 159,000 | 536 |
| 2015-07-08 | 570 | 570 | 552 | 555 | 78,000 | 555 |
| 2015-07-07 | 555 | 568 | 555 | 567 | 78,000 | 567 |
| 2015-07-06 | 557 | 559 | 546 | 546 | 30,000 | 546 |
| 2015-07-03 | 564 | 568 | 554 | 559 | 40,000 | 559 |
| 2015-07-02 | 567 | 571 | 563 | 569 | 33,000 | 569 |
| 2015-07-01 | 566 | 570 | 561 | 567 | 34,000 | 567 |
| 2015-06-30 | 550 | 569 | 550 | 566 | 49,000 | 566 |
| 2015-06-29 | 543 | 564 | 542 | 552 | 52,000 | 552 |
| 2015-06-26 | 576 | 576 | 556 | 572 | 56,000 | 572 |
| 2015-06-25 | 581 | 590 | 581 | 581 | 35,000 | 581 |
| 2015-06-24 | 586 | 597 | 586 | 586 | 76,000 | 586 |
| 2015-06-23 | 584 | 593 | 571 | 579 | 192,000 | 579 |
| 2015-06-22 | 550 | 555 | 545 | 554 | 31,000 | 554 |
| 2015-06-19 | 544 | 551 | 540 | 550 | 53,000 | 550 |
| 2015-06-18 | 546 | 555 | 538 | 539 | 170,000 | 539 |
| 2015-06-17 | 522 | 540 | 522 | 537 | 87,000 | 537 |
| 2015-06-16 | 516 | 516 | 512 | 512 | 23,000 | 512 |
| 2015-06-15 | 516 | 516 | 510 | 511 | 20,000 | 511 |
| 2015-06-12 | 517 | 520 | 509 | 509 | 31,000 | 509 |
| 2015-06-11 | 517 | 522 | 516 | 517 | 17,000 | 517 |
| 2015-06-10 | 520 | 524 | 517 | 521 | 24,000 | 521 |
| 2015-06-09 | 510 | 516 | 508 | 513 | 25,000 | 513 |
| 2015-06-08 | 509 | 513 | 509 | 509 | 8,000 | 509 |
| 2015-06-05 | 511 | 511 | 507 | 507 | 19,000 | 507 |
| 2015-06-04 | 506 | 512 | 506 | 506 | 7,000 | 506 |
| 2015-06-03 | 513 | 513 | 504 | 506 | 13,000 | 506 |
| 2015-06-02 | 507 | 515 | 507 | 513 | 18,000 | 513 |
| 2015-06-01 | 500 | 507 | 491 | 505 | 63,000 | 505 |
| 2015-05-29 | 526 | 526 | 508 | 512 | 33,000 | 512 |
| 2015-05-28 | 527 | 530 | 515 | 523 | 33,000 | 523 |
| 2015-05-27 | 525 | 527 | 523 | 523 | 23,000 | 523 |
| 2015-05-26 | 537 | 540 | 528 | 530 | 41,000 | 530 |
| 2015-05-25 | 554 | 554 | 537 | 537 | 42,000 | 537 |
| 2015-05-22 | 555 | 555 | 550 | 555 | 17,000 | 555 |
| 2015-05-21 | 546 | 558 | 546 | 555 | 102,000 | 555 |
| 2015-05-20 | 546 | 546 | 532 | 540 | 45,000 | 540 |
| 2015-05-19 | 519 | 544 | 513 | 542 | 103,000 | 542 |
| 2015-05-18 | 507 | 519 | 507 | 509 | 48,000 | 509 |
| 2015-05-15 | 510 | 510 | 504 | 507 | 16,000 | 507 |
| 2015-05-14 | 502 | 515 | 502 | 510 | 37,000 | 510 |
| 2015-05-13 | 505 | 506 | 498 | 499 | 30,000 | 499 |
| 2015-05-12 | 513 | 513 | 502 | 510 | 14,000 | 510 |
| 2015-05-11 | 517 | 520 | 510 | 513 | 53,000 | 513 |
| 2015-05-08 | 502 | 507 | 502 | 507 | 10,000 | 507 |
| 2015-05-07 | 501 | 503 | 500 | 500 | 28,000 | 500 |
| 2015-05-01 | 509 | 514 | 505 | 509 | 48,000 | 509 |
| 2015-04-30 | 517 | 517 | 505 | 511 | 31,000 | 511 |
| 2015-04-28 | 507 | 520 | 501 | 520 | 75,000 | 520 |
| 2015-04-27 | 499 | 524 | 499 | 507 | 53,000 | 507 |
| 2015-04-24 | 505 | 505 | 498 | 498 | 27,000 | 498 |
| 2015-04-23 | 501 | 505 | 496 | 505 | 29,000 | 505 |
| 2015-04-22 | 507 | 509 | 500 | 507 | 33,000 | 507 |
| 2015-04-21 | 497 | 508 | 497 | 507 | 36,000 | 507 |
| 2015-04-20 | 495 | 510 | 495 | 495 | 53,000 | 495 |
| 2015-04-17 | 518 | 518 | 501 | 510 | 89,000 | 510 |
| 2015-04-16 | 497 | 518 | 496 | 518 | 149,000 | 518 |
| 2015-04-15 | 493 | 500 | 493 | 495 | 70,000 | 495 |
| 2015-04-14 | 472 | 508 | 472 | 501 | 312,000 | 501 |
| 2015-04-13 | 474 | 474 | 466 | 470 | 27,000 | 470 |
| 2015-04-10 | 475 | 477 | 461 | 464 | 267,000 | 464 |
| 2015-04-09 | 448 | 464 | 448 | 464 | 144,000 | 464 |
| 2015-04-08 | 438 | 447 | 438 | 447 | 33,000 | 447 |
| 2015-04-07 | 442 | 442 | 438 | 440 | 31,000 | 440 |
| 2015-04-06 | 447 | 447 | 440 | 440 | 45,000 | 440 |
| 2015-04-03 | 438 | 440 | 438 | 440 | 18,000 | 440 |
| 2015-04-02 | 437 | 438 | 433 | 433 | 21,000 | 433 |
| 2015-04-01 | 438 | 440 | 436 | 439 | 21,000 | 439 |
| 2015-03-31 | 440 | 441 | 440 | 440 | 12,000 | 440 |
| 2015-03-30 | 440 | 441 | 438 | 440 | 9,000 | 440 |
| 2015-03-27 | 435 | 442 | 435 | 441 | 17,000 | 441 |
| 2015-03-26 | 435 | 440 | 434 | 440 | 14,000 | 440 |
| 2015-03-25 | 435 | 437 | 435 | 437 | 7,000 | 437 |
| 2015-03-24 | 432 | 434 | 432 | 433 | 12,000 | 433 |
| 2015-03-23 | 430 | 433 | 429 | 432 | 18,000 | 432 |
| 2015-03-20 | 429 | 433 | 426 | 428 | 23,000 | 428 |
| 2015-03-19 | 429 | 430 | 426 | 430 | 16,000 | 430 |
| 2015-03-18 | 430 | 431 | 427 | 429 | 9,000 | 429 |
| 2015-03-17 | 441 | 441 | 422 | 430 | 34,000 | 430 |
| 2015-03-16 | 438 | 445 | 438 | 440 | 26,000 | 440 |
| 2015-03-13 | 439 | 442 | 436 | 442 | 39,000 | 442 |
| 2015-03-12 | 433 | 441 | 433 | 436 | 30,000 | 436 |
| 2015-03-11 | 428 | 430 | 428 | 430 | 16,000 | 430 |
| 2015-03-10 | 436 | 436 | 425 | 430 | 52,000 | 430 |
| 2015-03-09 | 424 | 435 | 421 | 433 | 74,000 | 433 |
| 2015-03-06 | 418 | 419 | 416 | 416 | 18,000 | 416 |
| 2015-03-05 | 417 | 427 | 417 | 420 | 65,000 | 420 |
| 2015-03-04 | 414 | 414 | 410 | 414 | 16,000 | 414 |
| 2015-03-03 | 416 | 418 | 414 | 418 | 12,000 | 418 |
| 2015-03-02 | 419 | 419 | 413 | 415 | 38,000 | 415 |
| 2015-02-27 | 418 | 420 | 418 | 419 | 20,000 | 419 |
| 2015-02-26 | 421 | 424 | 419 | 420 | 30,000 | 420 |
| 2015-02-25 | 416 | 424 | 416 | 418 | 17,000 | 418 |
| 2015-02-24 | 422 | 422 | 418 | 418 | 9,000 | 418 |
| 2015-02-23 | 424 | 427 | 420 | 425 | 30,000 | 425 |
| 2015-02-20 | 419 | 420 | 415 | 420 | 20,000 | 420 |
| 2015-02-19 | 423 | 423 | 413 | 413 | 26,000 | 413 |
| 2015-02-18 | 420 | 428 | 420 | 421 | 56,000 | 421 |
| 2015-02-17 | 427 | 428 | 417 | 428 | 50,000 | 428 |
| 2015-02-16 | 401 | 424 | 401 | 422 | 92,000 | 422 |
| 2015-02-13 | 402 | 403 | 398 | 400 | 12,000 | 400 |
| 2015-02-12 | 397 | 403 | 397 | 402 | 17,000 | 402 |
| 2015-02-10 | 396 | 396 | 395 | 396 | 6,000 | 396 |
| 2015-02-09 | 393 | 397 | 391 | 396 | 24,000 | 396 |
| 2015-02-06 | 388 | 393 | 388 | 391 | 34,000 | 391 |
| 2015-02-05 | 393 | 395 | 388 | 389 | 39,000 | 389 |
| 2015-02-04 | 391 | 395 | 391 | 395 | 15,000 | 395 |
| 2015-02-03 | 399 | 405 | 391 | 393 | 68,000 | 393 |
| 2015-02-02 | 410 | 410 | 398 | 399 | 43,000 | 399 |
| 2015-01-30 | 411 | 411 | 409 | 409 | 20,000 | 409 |
| 2015-01-29 | 409 | 411 | 407 | 410 | 16,000 | 410 |
| 2015-01-28 | 410 | 413 | 410 | 413 | 10,000 | 413 |
| 2015-01-27 | 411 | 412 | 410 | 412 | 13,000 | 412 |
| 2015-01-26 | 415 | 415 | 408 | 411 | 26,000 | 411 |
| 2015-01-23 | 421 | 421 | 419 | 419 | 7,000 | 419 |
| 2015-01-22 | 428 | 428 | 418 | 418 | 22,000 | 418 |
| 2015-01-21 | 430 | 430 | 418 | 423 | 39,000 | 423 |
| 2015-01-20 | 415 | 430 | 415 | 422 | 56,000 | 422 |
| 2015-01-19 | 407 | 410 | 403 | 410 | 12,000 | 410 |
| 2015-01-16 | 402 | 403 | 396 | 403 | 54,000 | 403 |
| 2015-01-15 | 405 | 416 | 400 | 408 | 54,000 | 408 |
| 2015-01-14 | 400 | 410 | 400 | 405 | 78,000 | 405 |
| 2015-01-13 | 414 | 419 | 408 | 408 | 106,000 | 408 |
| 2015-01-09 | 440 | 444 | 422 | 424 | 239,000 | 424 |
| 2015-01-08 | 443 | 455 | 440 | 453 | 96,000 | 453 |
| 2015-01-07 | 453 | 459 | 440 | 442 | 122,000 | 442 |
| 2015-01-06 | 461 | 461 | 450 | 459 | 106,000 | 459 |
| 2015-01-05 | 460 | 470 | 458 | 467 | 157,000 | 467 |
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
