7888 三光合成(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	410	412	407	410	166,900	410
2022-12-29	401	411	400	411	154,200	411
2022-12-28	419	421	406	407	341,600	407
2022-12-27	423	425	417	422	75,300	422
2022-12-26	417	422	411	420	123,300	420
2022-12-23	422	422	410	413	148,800	413
2022-12-22	430	433	422	424	108,900	424
2022-12-21	433	434	411	426	499,600	426
2022-12-20	455	461	433	435	515,100	435
2022-12-19	451	460	450	459	120,900	459
2022-12-16	452	460	452	452	102,700	452
2022-12-15	452	460	450	459	61,700	459
2022-12-14	452	461	450	455	124,700	455
2022-12-13	450	453	447	451	86,700	451
2022-12-12	456	457	449	449	126,100	449
2022-12-09	448	457	448	456	112,200	456
2022-12-08	460	460	445	448	183,100	448
2022-12-07	456	461	456	460	100,500	460
2022-12-06	459	465	454	460	193,500	460
2022-12-05	463	465	459	459	127,500	459
2022-12-02	465	466	459	464	180,900	464
2022-12-01	463	470	460	466	220,900	466
2022-11-30	450	461	447	459	266,600	459
2022-11-29	447	453	440	452	174,900	452
2022-11-28	460	460	449	452	616,500	452
2022-11-25	460	461	456	459	193,500	459
2022-11-24	458	460	455	460	173,000	460
2022-11-22	460	460	453	454	135,900	454
2022-11-21	460	461	456	456	170,900	456
2022-11-18	459	461	455	457	269,900	457
2022-11-17	451	459	449	459	92,900	459
2022-11-16	452	455	445	454	219,200	454
2022-11-15	455	458	450	455	104,500	455
2022-11-14	460	460	454	454	105,900	454
2022-11-11	472	472	457	460	202,700	460
2022-11-10	464	470	458	467	146,700	467
2022-11-09	466	471	462	462	114,600	462
2022-11-08	467	469	464	468	97,300	468
2022-11-07	464	470	462	464	85,100	464
2022-11-04	463	471	463	464	127,600	464
2022-11-02	470	472	463	463	133,200	463
2022-11-01	464	470	464	468	86,200	468
2022-10-31	462	472	459	466	192,300	466
2022-10-28	450	462	450	456	353,900	456
2022-10-27	455	460	449	455	257,800	455
2022-10-26	473	473	457	457	184,900	457
2022-10-25	470	475	462	473	180,100	473
2022-10-24	470	474	465	465	158,400	465
2022-10-21	474	474	464	468	131,600	468
2022-10-20	474	475	462	470	303,900	470
2022-10-19	485	485	475	478	208,700	478
2022-10-18	494	498	484	488	407,400	488
2022-10-17	469	499	469	494	471,500	494
2022-10-14	452	486	445	475	987,300	475
2022-10-13	480	483	441	442	1,226,300	442
2022-10-12	495	495	479	488	654,500	488
2022-10-11	493	505	483	488	343,600	488
2022-10-07	500	503	492	498	232,000	498
2022-10-06	501	513	499	506	328,900	506
2022-10-05	500	513	491	501	486,900	501
2022-10-04	500	501	490	496	310,500	496
2022-10-03	468	501	466	491	549,700	491
2022-09-30	469	472	458	467	357,900	467
2022-09-29	483	489	474	476	232,600	476
2022-09-28	486	491	467	475	365,100	475
2022-09-27	480	493	474	488	272,300	488
2022-09-26	476	488	472	475	354,300	475
2022-09-22	468	485	468	483	227,300	483
2022-09-21	484	485	475	476	164,800	476
2022-09-20	476	499	476	487	397,400	487
2022-09-16	485	485	465	473	457,400	473
2022-09-15	504	508	487	489	498,900	489
2022-09-14	466	501	464	500	732,400	500
2022-09-13	466	475	458	474	196,300	474
2022-09-12	473	475	461	464	180,900	464
2022-09-09	462	472	461	472	228,300	472
2022-09-08	467	470	460	463	202,400	463
2022-09-07	468	469	455	463	158,300	463
2022-09-06	458	478	457	465	287,900	465
2022-09-05	452	463	441	459	293,800	459
2022-09-02	469	472	450	456	296,400	456
2022-09-01	470	474	453	464	553,500	464
2022-08-31	485	490	474	475	652,500	475
2022-08-30	458	485	458	485	793,400	485
2022-08-29	435	461	434	456	843,000	456
2022-08-26	430	452	430	442	682,400	442
2022-08-25	427	433	422	425	241,600	425
2022-08-24	409	425	408	422	188,600	422
2022-08-23	409	415	407	409	83,800	409
2022-08-22	419	423	410	417	202,200	417
2022-08-19	423	434	420	426	327,900	426
2022-08-18	406	429	402	418	582,700	418
2022-08-17	398	408	394	405	278,000	405
2022-08-16	399	399	392	394	86,500	394
2022-08-15	400	405	397	397	117,300	397
2022-08-12	395	400	392	398	80,600	398
2022-08-10	398	398	390	392	44,800	392
2022-08-09	398	400	392	396	57,300	396
2022-08-08	399	401	396	399	73,400	399
2022-08-05	403	403	396	399	94,800	399
2022-08-04	401	407	401	403	185,200	403
2022-08-03	383	397	383	395	140,000	395
2022-08-02	379	391	379	382	101,100	382
2022-08-01	383	388	382	383	133,100	383
2022-07-29	384	385	378	379	120,800	379
2022-07-28	392	392	381	387	168,000	387
2022-07-27	392	392	385	387	137,200	387
2022-07-26	391	401	391	392	237,600	392
2022-07-25	404	409	393	393	517,300	393
2022-07-22	407	432	407	416	1,879,200	416
2022-07-21	377	392	375	391	426,900	391
2022-07-20	376	378	371	377	150,200	377
2022-07-19	366	375	362	374	180,800	374
2022-07-15	369	378	363	363	313,900	363
2022-07-14	348	370	347	369	593,300	369
2022-07-13	347	354	342	350	650,700	350
2022-07-12	337	337	326	327	163,200	327
2022-07-11	333	339	333	339	117,300	339
2022-07-08	330	334	329	329	92,000	329
2022-07-07	331	332	325	331	57,800	331
2022-07-06	330	331	327	328	106,200	328
2022-07-05	333	336	331	331	137,400	331
2022-07-04	340	340	333	333	55,100	333
2022-07-01	341	343	334	336	110,300	336
2022-06-30	347	347	340	341	79,800	341
2022-06-29	345	351	343	351	186,100	351
2022-06-28	341	347	341	347	75,800	347
2022-06-27	340	341	339	341	35,800	341
2022-06-24	337	339	336	338	49,200	338
2022-06-23	336	339	334	339	44,600	339
2022-06-22	342	342	335	336	46,000	336
2022-06-21	335	342	333	339	116,700	339
2022-06-20	336	338	326	329	112,000	329
2022-06-17	333	339	329	335	117,900	335
2022-06-16	337	341	336	339	68,700	339
2022-06-15	342	344	334	334	92,800	334
2022-06-14	344	345	341	342	81,400	342
2022-06-13	347	350	345	346	118,500	346
2022-06-10	356	357	350	350	128,300	350
2022-06-09	363	363	356	356	104,600	356
2022-06-08	357	367	356	363	294,500	363
2022-06-07	351	356	349	353	145,400	353
2022-06-06	345	353	344	350	148,300	350
2022-06-03	350	350	344	344	85,400	344
2022-06-02	346	351	344	349	108,600	349
2022-06-01	341	349	341	348	179,800	348
2022-05-31	345	345	340	340	87,500	340
2022-05-30	341	346	337	346	220,200	346
2022-05-27	346	346	343	345	364,800	345
2022-05-26	343	346	342	343	114,500	343
2022-05-25	346	346	340	343	86,800	343
2022-05-24	348	349	343	346	96,300	346
2022-05-23	347	349	345	348	79,900	348
2022-05-20	344	347	342	346	95,300	346
2022-05-19	340	344	340	344	95,100	344
2022-05-18	343	348	343	346	89,800	346
2022-05-17	343	344	339	344	51,700	344
2022-05-16	345	345	338	340	69,100	340
2022-05-13	338	345	337	345	82,200	345
2022-05-12	337	340	335	336	76,700	336
2022-05-11	335	340	335	339	53,500	339
2022-05-10	339	341	333	339	84,400	339
2022-05-09	341	342	339	339	54,000	339
2022-05-06	333	344	332	342	126,500	342
2022-05-02	342	346	331	332	294,400	332
2022-04-28	338	343	335	343	52,500	343
2022-04-27	332	337	329	337	133,500	337
2022-04-26	336	337	333	334	64,400	334
2022-04-25	337	337	332	335	80,000	335
2022-04-22	342	342	337	340	37,800	340
2022-04-21	343	345	339	344	52,900	344
2022-04-20	343	344	340	342	62,600	342
2022-04-19	339	342	339	340	47,100	340
2022-04-18	338	339	333	338	59,800	338
2022-04-15	332	333	329	331	50,600	331
2022-04-14	330	335	329	335	59,600	335
2022-04-13	330	331	324	329	91,100	329
2022-04-12	330	331	327	328	66,000	328
2022-04-11	330	336	326	331	131,900	331
2022-04-08	346	346	335	340	131,500	340
2022-04-07	343	343	337	338	110,900	338
2022-04-06	346	348	343	346	82,100	346
2022-04-05	350	351	345	345	99,600	345
2022-04-04	349	350	347	348	70,600	348
2022-04-01	347	349	342	347	83,800	347
2022-03-31	352	355	348	352	103,300	352
2022-03-30	347	353	347	352	166,200	352
2022-03-29	345	350	344	350	89,600	350
2022-03-28	350	352	345	347	111,600	347
2022-03-25	352	352	346	349	50,400	349
2022-03-24	344	350	341	350	58,600	350
2022-03-23	345	348	344	348	111,400	348
2022-03-22	339	345	339	342	124,900	342
2022-03-18	336	338	331	337	86,800	337
2022-03-17	339	341	332	336	67,000	336
2022-03-16	333	333	327	332	88,200	332
2022-03-15	327	330	326	330	57,700	330
2022-03-14	318	329	318	325	105,300	325
2022-03-11	319	324	314	316	169,800	316
2022-03-10	323	326	321	326	101,800	326
2022-03-09	317	320	312	315	151,200	315
2022-03-08	322	326	312	316	154,200	316
2022-03-07	335	336	323	325	136,100	325
2022-03-04	342	343	334	338	109,900	338
2022-03-03	341	344	338	343	83,400	343
2022-03-02	344	345	337	338	86,200	338
2022-03-01	352	354	346	349	77,900	349
2022-02-28	346	350	343	348	94,400	348
2022-02-25	346	352	341	345	164,100	345
2022-02-24	350	351	339	348	114,700	348
2022-02-22	351	354	348	351	75,500	351
2022-02-21	356	361	353	353	55,000	353
2022-02-18	361	362	355	360	81,900	360
2022-02-17	369	371	364	364	42,300	364
2022-02-16	367	369	364	369	70,500	369
2022-02-15	362	368	360	361	78,100	361
2022-02-14	370	370	359	362	58,400	362
2022-02-10	369	375	367	372	143,500	372
2022-02-09	369	372	367	368	50,300	368
2022-02-08	370	374	366	369	55,200	369
2022-02-07	364	372	364	372	96,900	372
2022-02-04	362	366	359	365	57,700	365
2022-02-03	365	366	359	364	79,300	364
2022-02-02	357	364	356	364	86,400	364
2022-02-01	358	360	351	354	127,500	354
2022-01-31	345	357	342	355	158,100	355
2022-01-28	345	349	339	348	263,800	348
2022-01-27	350	353	336	337	183,500	337
2022-01-26	344	347	341	346	77,000	346
2022-01-25	342	344	337	340	128,100	340
2022-01-24	344	348	340	347	49,200	347
2022-01-21	344	344	335	344	107,300	344
2022-01-20	341	348	339	344	113,000	344
2022-01-19	351	355	339	340	270,400	340
2022-01-18	365	366	355	356	199,400	356
2022-01-17	369	374	361	361	109,100	361
2022-01-14	372	375	366	368	174,900	368
2022-01-13	375	380	372	373	179,000	373
2022-01-12	375	390	368	378	376,300	378
2022-01-11	392	392	381	383	192,700	383
2022-01-07	397	403	389	395	151,300	395
2022-01-06	400	400	391	392	74,800	392
2022-01-05	405	408	398	404	73,100	404
2022-01-04	402	406	398	405	100,400	405

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