7922 三光産業(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-11-21 | 381 | 384 | 381 | 381 | 1,900 | 381 |
2024-11-20 | 378 | 381 | 377 | 380 | 1,900 | 380 |
2024-11-19 | 378 | 386 | 378 | 379 | 3,400 | 379 |
2024-11-18 | 374 | 378 | 373 | 378 | 1,000 | 378 |
2024-11-15 | 372 | 379 | 372 | 375 | 3,900 | 375 |
2024-11-14 | 378 | 390 | 368 | 373 | 11,200 | 373 |
2024-11-13 | 386 | 394 | 380 | 380 | 14,600 | 380 |
2024-11-12 | 385 | 386 | 383 | 385 | 1,200 | 385 |
2024-11-11 | 388 | 391 | 385 | 386 | 7,000 | 386 |
2024-11-08 | 384 | 388 | 384 | 386 | 10,700 | 386 |
2024-11-07 | 385 | 385 | 381 | 381 | 3,400 | 381 |
2024-11-06 | 381 | 382 | 374 | 379 | 5,600 | 379 |
2024-11-05 | 376 | 381 | 372 | 381 | 2,400 | 381 |
2024-11-01 | 381 | 381 | 375 | 377 | 1,800 | 377 |
2024-10-31 | 374 | 382 | 374 | 382 | 4,200 | 382 |
2024-10-30 | 380 | 380 | 368 | 375 | 4,400 | 375 |
2024-10-29 | 379 | 381 | 376 | 376 | 1,200 | 376 |
2024-10-28 | 368 | 375 | 366 | 375 | 1,900 | 375 |
2024-10-25 | 379 | 379 | 369 | 369 | 2,900 | 369 |
2024-10-24 | 375 | 378 | 373 | 377 | 2,800 | 377 |
2024-10-23 | 380 | 381 | 372 | 375 | 8,000 | 375 |
2024-10-22 | 386 | 386 | 378 | 380 | 5,100 | 380 |
2024-10-21 | 380 | 385 | 380 | 385 | 7,200 | 385 |
2024-10-18 | 391 | 394 | 362 | 375 | 22,400 | 375 |
2024-10-17 | 409 | 409 | 384 | 386 | 26,700 | 386 |
2024-10-16 | 394 | 410 | 394 | 394 | 18,400 | 394 |
2024-10-15 | 385 | 407 | 385 | 392 | 54,600 | 392 |
2024-10-11 | 375 | 397 | 373 | 381 | 42,600 | 381 |
2024-10-10 | 373 | 381 | 369 | 376 | 17,100 | 376 |
2024-10-09 | 361 | 374 | 360 | 372 | 23,100 | 372 |
2024-10-08 | 351 | 361 | 351 | 361 | 15,600 | 361 |
2024-10-07 | 349 | 351 | 349 | 351 | 5,100 | 351 |
2024-10-04 | 349 | 355 | 337 | 346 | 16,900 | 346 |
2024-10-03 | 337 | 339 | 336 | 338 | 2,200 | 338 |
2024-10-02 | 337 | 339 | 331 | 337 | 1,200 | 337 |
2024-10-01 | 330 | 337 | 330 | 337 | 3,600 | 337 |
2024-09-30 | 325 | 336 | 325 | 332 | 6,400 | 332 |
2024-09-27 | 341 | 342 | 340 | 341 | 1,900 | 341 |
2024-09-26 | 348 | 349 | 345 | 347 | 10,300 | 347 |
2024-09-25 | 342 | 348 | 339 | 348 | 4,700 | 348 |
2024-09-24 | 340 | 341 | 338 | 340 | 3,300 | 340 |
2024-09-20 | 339 | 339 | 335 | 338 | 2,100 | 338 |
2024-09-19 | 335 | 339 | 334 | 339 | 3,900 | 339 |
2024-09-18 | 335 | 335 | 329 | 335 | 9,200 | 335 |
2024-09-17 | 337 | 337 | 330 | 335 | 11,300 | 335 |
2024-09-13 | 336 | 340 | 333 | 333 | 1,100 | 333 |
2024-09-12 | 339 | 340 | 334 | 336 | 8,800 | 336 |
2024-09-11 | 333 | 340 | 332 | 334 | 8,300 | 334 |
2024-09-10 | 335 | 340 | 330 | 337 | 6,900 | 337 |
2024-09-09 | 332 | 337 | 332 | 337 | 400 | 337 |
2024-09-06 | 338 | 340 | 335 | 335 | 3,100 | 335 |
2024-09-05 | 334 | 340 | 333 | 335 | 19,300 | 335 |
2024-09-04 | 354 | 354 | 336 | 338 | 31,100 | 338 |
2024-09-03 | 358 | 358 | 354 | 354 | 11,200 | 354 |
2024-09-02 | 359 | 359 | 353 | 354 | 1,100 | 354 |
2024-08-30 | 361 | 362 | 350 | 355 | 9,600 | 355 |
2024-08-29 | 365 | 370 | 361 | 361 | 3,900 | 361 |
2024-08-28 | 367 | 370 | 365 | 366 | 3,700 | 366 |
2024-08-27 | 369 | 371 | 366 | 366 | 5,600 | 366 |
2024-08-26 | 364 | 371 | 356 | 371 | 4,600 | 371 |
2024-08-23 | 367 | 367 | 363 | 364 | 1,200 | 364 |
2024-08-22 | 367 | 367 | 361 | 364 | 1,400 | 364 |
2024-08-21 | 363 | 365 | 361 | 365 | 1,300 | 365 |
2024-08-20 | 363 | 365 | 363 | 363 | 2,300 | 363 |
2024-08-19 | 363 | 366 | 358 | 363 | 2,500 | 363 |
2024-08-16 | 363 | 363 | 354 | 362 | 3,900 | 362 |
2024-08-15 | 360 | 360 | 353 | 358 | 1,600 | 358 |
2024-08-14 | 356 | 356 | 345 | 353 | 2,100 | 353 |
2024-08-13 | 358 | 364 | 349 | 353 | 6,000 | 353 |
2024-08-09 | 332 | 347 | 332 | 345 | 4,900 | 345 |
2024-08-08 | 326 | 330 | 324 | 330 | 3,300 | 330 |
2024-08-07 | 315 | 329 | 315 | 329 | 7,200 | 329 |
2024-08-06 | 310 | 324 | 310 | 319 | 12,200 | 319 |
2024-08-05 | 327 | 343 | 314 | 314 | 19,200 | 314 |
2024-08-02 | 368 | 368 | 334 | 347 | 33,800 | 347 |
2024-08-01 | 391 | 392 | 365 | 369 | 23,900 | 369 |
2024-07-31 | 394 | 394 | 388 | 393 | 5,400 | 393 |
2024-07-30 | 395 | 395 | 392 | 392 | 1,500 | 392 |
2024-07-29 | 394 | 396 | 391 | 394 | 8,600 | 394 |
2024-07-26 | 399 | 400 | 392 | 395 | 4,500 | 395 |
2024-07-25 | 422 | 422 | 393 | 397 | 17,600 | 397 |
2024-07-24 | 420 | 421 | 414 | 416 | 6,500 | 416 |
2024-07-23 | 428 | 428 | 418 | 420 | 9,500 | 420 |
2024-07-22 | 423 | 423 | 418 | 422 | 10,700 | 422 |
2024-07-19 | 423 | 423 | 420 | 420 | 2,800 | 420 |
2024-07-18 | 422 | 424 | 420 | 421 | 1,400 | 421 |
2024-07-17 | 420 | 422 | 419 | 421 | 3,700 | 421 |
2024-07-16 | 424 | 424 | 419 | 419 | 2,400 | 419 |
2024-07-12 | 420 | 422 | 420 | 422 | 1,500 | 422 |
2024-07-11 | 422 | 422 | 419 | 420 | 2,300 | 420 |
2024-07-10 | 423 | 423 | 415 | 419 | 9,300 | 419 |
2024-07-09 | 424 | 430 | 419 | 423 | 27,000 | 423 |
2024-07-08 | 421 | 429 | 421 | 423 | 27,300 | 423 |
2024-07-05 | 422 | 422 | 418 | 421 | 3,200 | 421 |
2024-07-04 | 416 | 421 | 415 | 421 | 5,900 | 421 |
2024-07-03 | 413 | 419 | 413 | 416 | 4,500 | 416 |
2024-07-02 | 409 | 414 | 409 | 413 | 3,300 | 413 |
2024-07-01 | 405 | 411 | 402 | 411 | 5,500 | 411 |
2024-06-28 | 404 | 406 | 402 | 402 | 800 | 402 |
2024-06-27 | 409 | 410 | 400 | 403 | 6,400 | 403 |
2024-06-26 | - | - | - | 404 | - | 404 |
2024-06-25 | 407 | 407 | 404 | 404 | 900 | 404 |
2024-06-24 | 407 | 410 | 393 | 405 | 5,500 | 405 |
2024-06-21 | 404 | 406 | 404 | 405 | 1,200 | 405 |
2024-06-20 | 400 | 406 | 400 | 402 | 4,300 | 402 |
2024-06-19 | 407 | 411 | 405 | 408 | 6,800 | 408 |
2024-06-18 | 409 | 410 | 405 | 405 | 4,000 | 405 |
2024-06-17 | 406 | 406 | 405 | 405 | 1,100 | 405 |
2024-06-14 | 409 | 409 | 405 | 405 | 900 | 405 |
2024-06-13 | 407 | 407 | 404 | 404 | 500 | 404 |
2024-06-12 | 410 | 410 | 408 | 408 | 700 | 408 |
2024-06-11 | 409 | 409 | 409 | 409 | 400 | 409 |
2024-06-10 | 410 | 410 | 406 | 410 | 3,900 | 410 |
2024-06-07 | 409 | 410 | 409 | 410 | 400 | 410 |
2024-06-06 | 409 | 410 | 408 | 410 | 400 | 410 |
2024-06-05 | 410 | 410 | 409 | 410 | 2,000 | 410 |
2024-06-04 | 409 | 409 | 406 | 409 | 10,700 | 409 |
2024-06-03 | 410 | 410 | 410 | 410 | 300 | 410 |
2024-05-31 | 407 | 409 | 407 | 409 | 600 | 409 |
2024-05-30 | 406 | 409 | 406 | 407 | 500 | 407 |
2024-05-29 | 410 | 410 | 409 | 409 | 600 | 409 |
2024-05-28 | 410 | 412 | 410 | 412 | 1,400 | 412 |
2024-05-27 | 410 | 410 | 409 | 410 | 1,400 | 410 |
2024-05-24 | 408 | 410 | 408 | 410 | 600 | 410 |
2024-05-23 | 410 | 410 | 410 | 410 | 500 | 410 |
2024-05-22 | 410 | 412 | 408 | 412 | 1,600 | 412 |
2024-05-21 | 410 | 412 | 409 | 412 | 2,000 | 412 |
2024-05-20 | 409 | 410 | 407 | 410 | 1,200 | 410 |
2024-05-17 | 408 | 409 | 402 | 409 | 1,200 | 409 |
2024-05-16 | 411 | 411 | 401 | 408 | 12,800 | 408 |
2024-05-15 | 416 | 416 | 411 | 411 | 600 | 411 |
2024-05-14 | 412 | 414 | 409 | 411 | 3,200 | 411 |
2024-05-13 | 413 | 415 | 413 | 415 | 2,700 | 415 |
2024-05-10 | 415 | 415 | 412 | 414 | 4,500 | 414 |
2024-05-09 | 415 | 415 | 415 | 415 | 300 | 415 |
2024-05-08 | 419 | 419 | 412 | 412 | 2,100 | 412 |
2024-05-07 | 427 | 429 | 407 | 414 | 18,000 | 414 |
2024-05-02 | 411 | 476 | 411 | 425 | 38,500 | 425 |
2024-05-01 | 409 | 414 | 409 | 414 | 1,800 | 414 |
2024-04-30 | 410 | 411 | 409 | 409 | 1,600 | 409 |
2024-04-26 | 408 | 412 | 408 | 412 | 2,200 | 412 |
2024-04-25 | 409 | 413 | 407 | 407 | 3,800 | 407 |
2024-04-24 | 413 | 414 | 413 | 414 | 2,200 | 414 |
2024-04-23 | 416 | 417 | 410 | 414 | 1,000 | 414 |
2024-04-22 | 415 | 415 | 412 | 415 | 2,100 | 415 |
2024-04-19 | 419 | 420 | 409 | 416 | 2,300 | 416 |
2024-04-18 | 419 | 421 | 419 | 421 | 900 | 421 |
2024-04-17 | 416 | 416 | 414 | 414 | 3,300 | 414 |
2024-04-16 | 418 | 420 | 416 | 416 | 700 | 416 |
2024-04-15 | 420 | 420 | 420 | 420 | 3,200 | 420 |
2024-04-12 | 421 | 426 | 416 | 422 | 3,000 | 422 |
2024-04-11 | 427 | 427 | 425 | 426 | 7,800 | 426 |
2024-04-10 | 434 | 434 | 429 | 429 | 5,700 | 429 |
2024-04-09 | 430 | 430 | 425 | 430 | 800 | 430 |
2024-04-08 | 432 | 432 | 428 | 428 | 8,000 | 428 |
2024-04-05 | 407 | 435 | 407 | 433 | 47,000 | 433 |
2024-04-04 | 425 | 429 | 421 | 429 | 1,100 | 429 |
2024-04-03 | 433 | 433 | 420 | 429 | 3,900 | 429 |
2024-04-02 | 433 | 433 | 431 | 433 | 800 | 433 |
2024-04-01 | 441 | 441 | 430 | 433 | 1,900 | 433 |
2024-03-29 | 425 | 427 | 422 | 426 | 3,400 | 426 |
2024-03-28 | 425 | 433 | 425 | 426 | 3,100 | 426 |
2024-03-27 | 439 | 440 | 424 | 437 | 14,000 | 437 |
2024-03-26 | 438 | 442 | 434 | 442 | 1,700 | 442 |
2024-03-25 | 444 | 444 | 434 | 438 | 6,000 | 438 |
2024-03-22 | 434 | 438 | 433 | 438 | 4,300 | 438 |
2024-03-21 | 429 | 432 | 428 | 432 | 5,500 | 432 |
2024-03-19 | 421 | 429 | 419 | 425 | 6,800 | 425 |
2024-03-18 | 422 | 426 | 407 | 414 | 30,900 | 414 |
2024-03-15 | 437 | 437 | 434 | 434 | 2,500 | 434 |
2024-03-14 | 433 | 434 | 420 | 434 | 2,800 | 434 |
2024-03-13 | 430 | 431 | 430 | 431 | 500 | 431 |
2024-03-12 | 439 | 439 | 426 | 429 | 11,600 | 429 |
2024-03-11 | 440 | 440 | 437 | 438 | 2,300 | 438 |
2024-03-08 | 440 | 443 | 438 | 440 | 3,300 | 440 |
2024-03-07 | 444 | 444 | 435 | 440 | 2,500 | 440 |
2024-03-06 | 449 | 449 | 442 | 444 | 4,300 | 444 |
2024-03-05 | 447 | 447 | 442 | 447 | 1,300 | 447 |
2024-03-04 | 452 | 452 | 440 | 447 | 4,200 | 447 |
2024-03-01 | 447 | 452 | 444 | 452 | 2,600 | 452 |
2024-02-29 | 452 | 452 | 446 | 450 | 600 | 450 |
2024-02-28 | 449 | 453 | 449 | 453 | 4,900 | 453 |
2024-02-27 | 451 | 453 | 450 | 451 | 1,900 | 451 |
2024-02-26 | 455 | 455 | 450 | 451 | 4,300 | 451 |
2024-02-22 | 453 | 453 | 437 | 449 | 13,100 | 449 |
2024-02-21 | 450 | 455 | 439 | 453 | 15,900 | 453 |
2024-02-20 | 444 | 444 | 435 | 444 | 4,700 | 444 |
2024-02-19 | 420 | 453 | 418 | 440 | 40,300 | 440 |
2024-02-16 | 416 | 420 | 415 | 420 | 3,300 | 420 |
2024-02-15 | 419 | 421 | 412 | 412 | 5,900 | 412 |
2024-02-14 | 420 | 421 | 415 | 421 | 5,900 | 421 |
2024-02-13 | 427 | 427 | 421 | 421 | 7,700 | 421 |
2024-02-09 | 423 | 423 | 419 | 423 | 2,900 | 423 |
2024-02-08 | 427 | 427 | 423 | 423 | 4,700 | 423 |
2024-02-07 | 423 | 426 | 421 | 423 | 1,400 | 423 |
2024-02-06 | 424 | 426 | 420 | 423 | 3,700 | 423 |
2024-02-05 | 417 | 420 | 417 | 420 | 1,300 | 420 |
2024-02-02 | 416 | 417 | 413 | 416 | 2,200 | 416 |
2024-02-01 | 418 | 418 | 411 | 414 | 3,400 | 414 |
2024-01-31 | 415 | 418 | 411 | 418 | 3,700 | 418 |
2024-01-30 | 412 | 418 | 412 | 414 | 2,000 | 414 |
2024-01-29 | 415 | 416 | 409 | 414 | 3,100 | 414 |
2024-01-26 | 403 | 417 | 403 | 415 | 19,500 | 415 |
2024-01-25 | 408 | 408 | 403 | 403 | 1,700 | 403 |
2024-01-24 | 404 | 406 | 399 | 403 | 7,000 | 403 |
2024-01-23 | 414 | 435 | 395 | 406 | 92,000 | 406 |
2024-01-22 | 411 | 411 | 398 | 408 | 9,900 | 408 |
2024-01-19 | 405 | 408 | 404 | 406 | 2,700 | 406 |
2024-01-18 | 404 | 407 | 403 | 405 | 3,800 | 405 |
2024-01-17 | 403 | 407 | 403 | 406 | 3,800 | 406 |
2024-01-16 | 409 | 409 | 399 | 406 | 7,100 | 406 |
2024-01-15 | 408 | 408 | 402 | 406 | 3,800 | 406 |
2024-01-12 | 407 | 407 | 396 | 402 | 14,200 | 402 |
2024-01-11 | 402 | 413 | 399 | 405 | 12,500 | 405 |
2024-01-10 | 398 | 404 | 394 | 404 | 8,600 | 404 |
2024-01-09 | 390 | 396 | 386 | 390 | 13,900 | 390 |
2024-01-05 | 386 | 390 | 386 | 390 | 2,800 | 390 |
2024-01-04 | 385 | 390 | 380 | 384 | 11,100 | 384 |
分割・併合履歴 : [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.3株