1. HOME >
  2. 株価時系列 >
  3. 7888 >
  4. 2016年

7888 三光合成(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3031431431131221,000312
2016-12-2931531531331422,000314
2016-12-2831731731431619,000316
2016-12-2731931931331565,000315
2016-12-2631631931431870,000318
2016-12-2231631631331652,000316
2016-12-2131932131631682,000316
2016-12-2031731831531838,000318
2016-12-1931832131731841,000318
2016-12-1631932131931960,000319
2016-12-1532532532232312,000323
2016-12-1432232632132247,000322
2016-12-1332332532032238,000322
2016-12-1231933231932556,000325
2016-12-0932032031531937,000319
2016-12-0831732231131885,000318
2016-12-0731431931431631,000316
2016-12-0631932031231833,000318
2016-12-0532132231931920,000319
2016-12-0232632931732330,000323
2016-12-0132933232732733,000327
2016-11-3032633232032983,000329
2016-11-29315326312326157,000326
2016-11-2831331431131129,000311
2016-11-2531832231731773,000317
2016-11-2431532031531869,000318
2016-11-2231331731331451,000314
2016-11-21307317307310164,000310
2016-11-1830431330431180,000311
2016-11-1730030429930425,000304
2016-11-1629830329830151,000301
2016-11-1529729829529742,000297
2016-11-1429129529129422,000294
2016-11-1129429429029119,000291
2016-11-1029029428929322,000293
2016-11-0929129128528719,000287
2016-11-0829529629029336,000293
2016-11-0729429729429513,000295
2016-11-0429429729029457,000294
2016-11-0229929929529860,000298
2016-11-0129830029529994,000299
2016-10-3129229729129547,000295
2016-10-2829129229129276,000292
2016-10-272902912902918,000291
2016-10-2629129328929028,000290
2016-10-2529029128829119,000291
2016-10-2429029128929030,000290
2016-10-2129029128629042,000290
2016-10-2029029528928940,000289
2016-10-1929229329029137,000291
2016-10-172912942912945,000294
2016-10-1329729829729819,000298
2016-10-1229529729529542,000295
2016-10-1130230329629963,000299
2016-10-0730230230030132,000301
2016-10-0630430430230219,000302
2016-10-0530430630430411,000304
2016-10-043023053013048,000304
2016-10-033063063023024,000302
2016-09-303033033033032,000303
2016-09-2930330530230515,000305
2016-09-283063063023037,000303
2016-09-273063103063086,000308
2016-09-263123123123123,000312
2016-09-233123123073107,000310
2016-09-2130031629831629,000316
2016-09-2029829829729711,000297
2016-09-1630030129829933,000299
2016-09-1530430430130210,000302
2016-09-1430430530330330,000303
2016-09-133053053033058,000305
2016-09-1230530730330533,000305
2016-09-0930930930430540,000305
2016-09-0830630730530515,000305
2016-09-0730430830430639,000306
2016-09-0630430930430719,000307
2016-09-053043063043044,000304
2016-09-0230330530230431,000304
2016-09-0130930930330429,000304
2016-08-3131031030530960,000309
2016-08-3031431431031011,000310
2016-08-2931531531031024,000310
2016-08-2631631631231337,000313
2016-08-2532032031331474,000314
2016-08-24312337312322536,000322
2016-08-2330431330431187,000311
2016-08-2230730729830218,000302
2016-08-1930530529830012,000300
2016-08-183003002972976,000297
2016-08-1730830830030828,000308
2016-08-1629530529530516,000305
2016-08-152963062962979,000297
2016-08-1229130529130431,000304
2016-08-1029729829729715,000297
2016-08-0928929728929734,000297
2016-08-082902902852853,000285
2016-08-0529029028428413,000284
2016-08-0427828227627915,000279
2016-08-0327928027827814,000278
2016-08-0227928627928113,000281
2016-08-012812812802804,000280
2016-07-2928028128028017,000280
2016-07-2828428528128413,000284
2016-07-272892912892894,000289
2016-07-262892892892891,000289
2016-07-252902922902923,000292
2016-07-2228929228929111,000291
2016-07-212872892872895,000289
2016-07-2028929028528517,000285
2016-07-1928628928428926,000289
2016-07-1528529028428913,000289
2016-07-1428428528228512,000285
2016-07-1328728828428414,000284
2016-07-122862862852856,000285
2016-07-1128129028128317,000283
2016-07-0829029028228238,000282
2016-07-0726227726227113,000271
2016-07-0625926325926327,000263
2016-07-052772772752756,000275
2016-07-042792812792817,000281
2016-07-012742742742747,000274
2016-06-302652742652709,000270
2016-06-2926526625826536,000265
2016-06-2826326326026031,000260
2016-06-2726626826026340,000263
2016-06-2429129126726717,000267
2016-06-2328028328028317,000283
2016-06-212842872842874,000287
2016-06-2027628327628334,000283
2016-06-1727827927627629,000276
2016-06-1628628627527842,000278
2016-06-1529029228929018,000290
2016-06-1429429428929335,000293
2016-06-1329629729429612,000296
2016-06-103013013013013,000301
2016-06-093013013003013,000301
2016-06-0829530229530223,000302
2016-06-0729529629529523,000295
2016-06-0629429429229319,000293
2016-06-0329529729229448,000294
2016-06-0230130129629828,000298
2016-06-013003012983018,000301
2016-05-3130230530030134,000301
2016-05-3029830329830014,000300
2016-05-2730030029629718,000297
2016-05-2630430430330342,000303
2016-05-2530430730430561,000305
2016-05-2430630630630626,000306
2016-05-2331131130930915,000309
2016-05-2030630730530520,000305
2016-05-1930731230730922,000309
2016-05-183083103083104,000310
2016-05-173093093093095,000309
2016-05-1631031230830818,000308
2016-05-1331131130830812,000308
2016-05-123073113073118,000311
2016-05-1130831130730723,000307
2016-05-103083083063076,000307
2016-05-0931131130630812,000308
2016-05-0630630830530817,000308
2016-05-0230330530030555,000305
2016-04-2830430730430538,000305
2016-04-2730430630430613,000306
2016-04-2630731030530659,000306
2016-04-2530530730530613,000306
2016-04-2230530630430430,000304
2016-04-2130630930630662,000306
2016-04-2030931030430439,000304
2016-04-1930630930530738,000307
2016-04-1830530530230328,000303
2016-04-1530730730530546,000305
2016-04-14306306302304114,000304
2016-04-1330630730030496,000304
2016-04-12310312300307185,000307
2016-04-11312312305308183,000308
2016-04-083593623583626,000362
2016-04-0735436034436017,000360
2016-04-0634835134835017,000350
2016-04-0535535735135411,000354
2016-04-0436036035335711,000357
2016-04-0136936935436042,000360
2016-03-3137437437037012,000370
2016-03-3036937236937013,000370
2016-03-293703703673676,000367
2016-03-2836737036336331,000363
2016-03-253643673633673,000367
2016-03-2436336636336314,000363
2016-03-2337237335936331,000363
2016-03-2237037437037212,000372
2016-03-1837437837037114,000371
2016-03-1737838337737727,000377
2016-03-1637538937137840,000378
2016-03-1537438536937528,000375
2016-03-1436937736537420,000374
2016-03-113603663603655,000365
2016-03-103643643633635,000363
2016-03-0935735735535616,000356
2016-03-083663663603606,000360
2016-03-073683683663666,000366
2016-03-0435636335636261,000362
2016-03-0335836235136216,000362
2016-03-0235436035436015,000360
2016-03-013573573503506,000350
2016-02-2936136435935910,000359
2016-02-263643643613617,000361
2016-02-253603643563649,000364
2016-02-243613613583584,000358
2016-02-2336236434736320,000363
2016-02-2234935734935710,000357
2016-02-193543543433506,000350
2016-02-1834435634435016,000350
2016-02-1735835834034440,000344
2016-02-1635435935035311,000353
2016-02-1534435334435313,000353
2016-02-1234135334034040,000340
2016-02-1037837835436029,000360
2016-02-093943943783857,000385
2016-02-0838039938039915,000399
2016-02-053913913873906,000390
2016-02-043993993943958,000395
2016-02-0340040539439924,000399
2016-02-0240940940440718,000407
2016-02-0140141040041045,000410
2016-01-2939840238739835,000398
2016-01-283993993883898,000389
2016-01-2740040339240127,000401
2016-01-2639239338938932,000389
2016-01-2538140137940034,000400
2016-01-2236937736637722,000377
2016-01-21348367348366123,000366
2016-01-2036536535335828,000358
2016-01-193673673673676,000367
2016-01-1835036635036651,000366
2016-01-1537537736636945,000369
2016-01-1437837837037357,000373
2016-01-1337838637838543,000385
2016-01-1238938937437476,000374
2016-01-0839039538239498,000394
2016-01-0740740739739734,000397
2016-01-0640640940440448,000404
2016-01-0541641640840939,000409
2016-01-0441541940441852,000418

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