7888 三光合成(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	622	635	619	633	74,900	633
2017-12-28	634	634	622	622	84,100	622
2017-12-27	620	631	620	629	90,100	629
2017-12-26	616	631	614	622	116,600	622
2017-12-25	634	634	590	614	236,300	614
2017-12-22	644	647	627	636	161,000	636
2017-12-21	653	654	637	641	88,400	641
2017-12-20	649	660	623	651	208,600	651
2017-12-19	659	664	637	645	317,000	645
2017-12-18	615	664	613	662	779,700	662
2017-12-15	595	614	578	606	284,500	606
2017-12-14	595	615	591	596	179,600	596
2017-12-13	578	594	575	590	114,900	590
2017-12-12	587	610	578	578	173,800	578
2017-12-11	575	586	571	581	110,700	581
2017-12-08	577	578	565	574	65,700	574
2017-12-07	559	579	559	576	60,900	576
2017-12-06	572	574	553	554	130,000	554
2017-12-05	580	583	565	573	100,200	573
2017-12-04	591	596	580	585	83,600	585
2017-12-01	588	600	576	586	169,700	586
2017-11-30	590	596	569	582	205,000	582
2017-11-29	615	625	591	598	252,800	598
2017-11-28	599	621	588	610	356,100	610
2017-11-27	573	604	573	604	669,700	604
2017-11-24	568	579	566	575	108,500	575
2017-11-22	565	580	565	574	90,300	574
2017-11-21	564	582	559	568	297,900	568
2017-11-20	527	560	526	554	219,200	554
2017-11-17	544	548	517	521	271,300	521
2017-11-16	515	534	514	530	378,700	530
2017-11-15	552	560	508	520	522,900	520
2017-11-13	609	609	571	577	313,800	577
2017-11-10	592	612	592	604	234,600	604
2017-11-09	622	652	585	602	765,200	602
2017-11-08	617	630	608	622	366,300	622
2017-11-07	613	644	602	623	791,400	623
2017-11-06	619	635	601	615	1,033,600	615
2017-11-02	590	638	586	631	2,658,100	631
2017-11-01	568	578	556	557	195,400	557
2017-10-31	553	573	552	563	170,400	563
2017-10-30	554	565	545	557	143,400	557
2017-10-27	543	555	541	554	135,900	554
2017-10-26	548	553	538	539	273,600	539
2017-10-25	561	579	551	552	325,700	552
2017-10-24	549	557	549	556	122,900	556
2017-10-23	557	569	540	559	345,900	559
2017-10-20	537	552	536	548	269,300	548
2017-10-19	545	585	540	545	1,150,700	545
2017-10-18	594	596	543	543	912,600	543
2017-10-17	556	596	549	588	1,214,900	588
2017-10-16	543	574	541	561	935,900	561
2017-10-13	540	563	526	534	989,900	534
2017-10-12	540	550	516	534	2,577,500	534
2017-10-11	470	473	465	470	145,400	470
2017-10-10	449	462	445	460	74,900	460
2017-10-06	440	451	437	447	55,900	447
2017-10-05	456	457	445	445	71,100	445
2017-10-04	460	461	454	457	53,300	457
2017-10-03	468	468	456	460	66,000	460
2017-10-02	458	468	458	463	110,000	463
2017-09-29	443	460	443	454	67,300	454
2017-09-28	460	461	442	447	84,300	447
2017-09-27	450	463	449	459	219,300	459
2017-09-26	440	450	440	450	97,500	450
2017-09-25	441	443	435	440	84,300	440
2017-09-22	451	458	432	444	157,900	444
2017-09-21	430	449	430	449	297,800	449
2017-09-20	419	429	418	429	148,600	429
2017-09-19	412	422	411	416	104,800	416
2017-09-15	404	410	403	410	29,500	410
2017-09-14	411	411	399	402	104,200	402
2017-09-13	405	412	405	412	104,100	412
2017-09-12	395	403	395	402	44,500	402
2017-09-11	391	397	390	394	56,700	394
2017-09-08	398	402	390	393	45,800	393
2017-09-07	389	396	389	396	50,800	396
2017-09-06	386	393	381	386	58,800	386
2017-09-05	405	405	391	391	79,800	391
2017-09-04	403	409	400	401	66,200	401
2017-09-01	409	412	403	407	117,000	407
2017-08-31	413	417	406	407	253,800	407
2017-08-30	391	408	391	402	278,200	402
2017-08-29	382	387	382	387	52,500	387
2017-08-28	390	392	383	385	68,000	385
2017-08-25	385	390	383	390	53,400	390
2017-08-24	387	389	382	385	86,100	385
2017-08-23	388	389	385	386	158,100	386
2017-08-22	389	393	378	382	714,500	382
2017-08-21	359	360	357	358	13,200	358
2017-08-18	356	357	355	357	14,300	357
2017-08-17	360	362	356	357	33,700	357
2017-08-16	357	358	357	357	3,100	357
2017-08-15	356	357	353	357	8,500	357
2017-08-14	355	356	352	353	29,900	353
2017-08-10	357	359	356	357	10,100	357
2017-08-09	362	362	357	358	24,100	358
2017-08-08	361	363	359	363	15,900	363
2017-08-07	359	361	357	358	16,700	358
2017-08-04	355	356	354	356	13,800	356
2017-08-03	358	364	355	357	28,200	357
2017-08-02	357	361	354	358	38,300	358
2017-08-01	361	361	356	356	38,300	356
2017-07-31	363	364	360	361	51,900	361
2017-07-28	363	365	362	365	41,300	365
2017-07-27	365	366	363	363	31,600	363
2017-07-26	364	366	363	365	29,500	365
2017-07-25	370	370	364	365	21,000	365
2017-07-24	372	372	367	367	18,300	367
2017-07-21	370	372	369	372	20,400	372
2017-07-20	368	371	367	371	29,900	371
2017-07-19	370	370	358	366	65,400	366
2017-07-18	373	373	369	369	64,600	369
2017-07-14	375	377	373	375	17,900	375
2017-07-13	378	378	372	374	35,900	374
2017-07-12	378	378	372	377	71,200	377
2017-07-11	377	380	377	377	22,100	377
2017-07-10	380	382	376	381	59,200	381
2017-07-07	378	386	375	377	284,800	377
2017-07-06	397	405	393	397	232,600	397
2017-07-05	388	394	388	393	32,900	393
2017-07-04	393	397	388	391	86,100	391
2017-07-03	387	391	386	390	28,600	390
2017-06-30	385	387	380	385	48,000	385
2017-06-29	384	388	383	387	32,300	387
2017-06-28	390	390	380	384	87,200	384
2017-06-27	390	391	386	391	34,700	391
2017-06-26	387	389	385	387	39,500	387
2017-06-23	391	391	386	388	23,000	388
2017-06-22	392	392	387	391	77,100	391
2017-06-21	390	394	387	391	83,700	391
2017-06-20	395	395	389	392	127,500	392
2017-06-19	390	392	385	392	39,900	392
2017-06-16	386	392	382	389	45,700	389
2017-06-15	393	393	387	389	37,800	389
2017-06-14	390	394	388	393	70,400	393
2017-06-13	383	387	382	387	22,200	387
2017-06-12	385	389	383	384	39,700	384
2017-06-09	386	388	381	382	52,500	382
2017-06-08	385	392	384	386	48,600	386
2017-06-07	382	386	382	383	38,600	383
2017-06-06	386	389	381	383	67,300	383
2017-06-05	380	385	379	384	70,200	384
2017-06-02	377	380	374	379	48,700	379
2017-06-01	375	377	371	374	28,800	374
2017-05-31	377	379	372	375	51,000	375
2017-05-30	377	380	377	377	20,000	377
2017-05-29	386	386	377	377	70,000	377
2017-05-26	382	386	382	386	258,000	386
2017-05-25	380	386	379	383	65,000	383
2017-05-24	380	382	379	382	29,000	382
2017-05-23	376	380	376	378	27,000	378
2017-05-22	381	381	376	377	39,000	377
2017-05-19	372	382	371	375	49,000	375
2017-05-18	365	374	365	370	71,000	370
2017-05-17	378	380	377	380	23,000	380
2017-05-16	387	387	376	382	92,000	382
2017-05-15	391	391	382	386	55,000	386
2017-05-12	385	394	385	392	55,000	392
2017-05-11	389	390	376	387	103,000	387
2017-05-10	391	396	389	392	84,000	392
2017-05-09	398	399	394	394	72,000	394
2017-05-08	406	407	395	395	237,000	395
2017-05-02	383	394	382	393	192,000	393
2017-05-01	367	380	366	376	156,000	376
2017-04-28	361	367	361	366	155,000	366
2017-04-27	356	361	356	360	135,000	360
2017-04-26	359	362	351	362	180,000	362
2017-04-25	356	357	350	356	74,000	356
2017-04-24	370	370	348	356	207,000	356
2017-04-21	365	366	362	365	52,000	365
2017-04-20	367	368	360	362	136,000	362
2017-04-19	362	369	359	369	73,000	369
2017-04-18	365	368	361	364	64,000	364
2017-04-17	363	364	359	363	28,000	363
2017-04-14	353	359	353	356	33,000	356
2017-04-13	351	356	347	354	77,000	354
2017-04-12	360	360	353	359	104,000	359
2017-04-11	375	375	363	367	57,000	367
2017-04-10	375	380	371	376	94,000	376
2017-04-07	366	373	363	369	105,000	369
2017-04-06	376	376	358	361	92,000	361
2017-04-05	384	387	379	381	60,000	381
2017-04-04	395	395	375	380	129,000	380
2017-04-03	395	400	389	394	187,000	394
2017-03-31	379	388	379	383	140,000	383
2017-03-30	375	383	371	383	97,000	383
2017-03-29	365	376	365	373	151,000	373
2017-03-28	346	368	345	365	165,000	365
2017-03-27	341	346	340	346	39,000	346
2017-03-24	340	343	340	341	21,000	341
2017-03-23	343	344	340	341	34,000	341
2017-03-22	347	348	339	340	87,000	340
2017-03-21	345	348	345	348	18,000	348
2017-03-17	347	348	345	345	32,000	345
2017-03-16	348	351	346	350	36,000	350
2017-03-15	351	351	345	346	42,000	346
2017-03-14	350	353	349	350	41,000	350
2017-03-13	346	353	346	352	36,000	352
2017-03-10	344	348	344	346	59,000	346
2017-03-09	343	346	343	344	16,000	344
2017-03-08	344	344	341	343	42,000	343
2017-03-07	344	349	342	344	49,000	344
2017-03-06	344	345	341	344	25,000	344
2017-03-03	348	348	343	343	31,000	343
2017-03-02	349	350	347	347	33,000	347
2017-03-01	344	348	343	347	27,000	347
2017-02-28	344	345	341	343	67,000	343
2017-02-27	350	350	344	344	43,000	344
2017-02-24	347	347	344	346	72,000	346
2017-02-23	349	351	346	347	70,000	347
2017-02-22	350	353	347	348	60,000	348
2017-02-21	340	350	339	349	127,000	349
2017-02-20	339	340	337	337	82,000	337
2017-02-17	336	336	334	334	24,000	334
2017-02-16	336	337	333	337	22,000	337
2017-02-15	334	335	333	335	23,000	335
2017-02-14	333	333	330	332	28,000	332
2017-02-13	330	332	328	332	54,000	332
2017-02-10	326	328	325	327	23,000	327
2017-02-09	325	326	325	325	12,000	325
2017-02-08	331	331	323	325	67,000	325
2017-02-07	333	333	330	330	27,000	330
2017-02-06	334	334	331	333	19,000	333
2017-02-03	333	334	331	331	20,000	331
2017-02-02	340	340	330	333	43,000	333
2017-02-01	335	337	331	337	24,000	337
2017-01-31	340	340	334	336	43,000	336
2017-01-30	340	341	339	340	24,000	340
2017-01-27	336	341	336	340	48,000	340
2017-01-26	329	335	329	335	41,000	335
2017-01-25	325	330	325	327	30,000	327
2017-01-24	326	327	323	324	24,000	324
2017-01-23	322	325	322	324	24,000	324
2017-01-20	327	328	322	322	72,000	322
2017-01-19	328	330	326	327	29,000	327
2017-01-18	325	326	324	326	21,000	326
2017-01-17	329	329	326	326	48,000	326
2017-01-16	333	335	329	329	54,000	329
2017-01-13	332	335	332	333	36,000	333
2017-01-12	332	338	331	333	79,000	333
2017-01-11	335	335	331	331	56,000	331
2017-01-10	347	349	330	332	449,000	332
2017-01-06	320	323	320	323	29,000	323
2017-01-05	319	320	318	318	27,000	318
2017-01-04	313	317	313	317	20,000	317

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