7922 三光産業(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
2022-08-17341342340342600342
2022-08-163433433393431,500343
2022-08-153393423363424,200342
2022-08-123423423383381,100338
2022-08-103413413363402,200340
2022-08-093403403363381,400338
2022-08-08336340333340800340
2022-08-053383423383393,800339
2022-08-043373393333391,900339
2022-08-03335336335336200336
2022-08-0234034032333316,600333
2022-08-013403403393404,000340
2022-07-293423423403411,200341
2022-07-283433433383425,000342
2022-07-273413473373431,700343
2022-07-263493493423421,400342
2022-07-253453453413453,000345
2022-07-223413433393432,300343
2022-07-2135335334134313,500343
2022-07-2034635034034511,500345
2022-07-193423443363423,400342
2022-07-153433433313409,600340
2022-07-1434434533033510,300335
2022-07-1334234533334316,900343
2022-07-1234334334034312,600343
2022-07-113443443363434,200343
2022-07-083373413353401,600340
2022-07-0733333833333810,800338
2022-07-063313313313311,100331
2022-07-05331333327331800331
2022-07-043353353203203,400320
2022-07-013383383203352,400335
2022-06-30336336336336100336
2022-06-29340340340340100340
2022-06-283283373283371,300337
2022-06-273313313283282,400328
2022-06-243353353263313,000331
2022-06-233353353353352,200335
2022-06-22343343338340900340
2022-06-213413413403413,200341
2022-06-203443443323402,800340
2022-06-17339344339344600344
2022-06-163413443413445,700344
2022-06-153423423383391,200339
2022-06-143403403383391,700339
2022-06-13340340340340200340
2022-06-103443453393402,400340
2022-06-093423433393431,700343
2022-06-08342342338338300338
2022-06-073383423383422,300342
2022-06-063393393353391,000339
2022-06-033393413373383,800338
2022-06-0233534533133821,300338
2022-06-013333343303305,100330
2022-05-313263283243282,400328
2022-05-303253263213261,200326
2022-05-27322325321325500325
2022-05-26322322322322600322
2022-05-25327328323323800323
2022-05-243263283253271,400327
2022-05-233253253233254,600325
2022-05-203203253183236,900323
2022-05-193193203163201,500320
2022-05-18317317317317700317
2022-05-173183193153172,300317
2022-05-163173183173181,300318
2022-05-133183183163172,000317
2022-05-123203203163161,300316
2022-05-113183213163218,000321
2022-05-103193203153209,600320
2022-05-09318319317319900319
2022-05-063183183173171,300317
2022-05-023173173173172,200317
2022-04-283143173143171,500317
2022-04-273143143123143,400314
2022-04-263123173123132,000313
2022-04-2532532530631218,000312
2022-04-223273273243251,900325
2022-04-213283293273293,200329
2022-04-203223293213299,900329
2022-04-193223223193221,800322
2022-04-183203213183191,100319
2022-04-15322322321321600321
2022-04-14323323321323400323
2022-04-133233233213221,000322
2022-04-123283283223232,400323
2022-04-113233293203298,000329
2022-04-083203243183234,400323
2022-04-073233233173188,200318
2022-04-063253253233231,700323
2022-04-05326327326326700326
2022-04-043263293253251,100325
2022-04-013263273253251,700325
2022-03-313283333263263,000326
2022-03-303273313243284,300328
2022-03-293283323283322,600332
2022-03-283263323263303,800330
2022-03-2532332632332610,100326
2022-03-24323323322323900323
2022-03-233233233223239,000323
2022-03-223253253203216,300321
2022-03-18321322321322800322
2022-03-1732132231632012,100320
2022-03-163213233183207,100320
2022-03-153203213203211,300321
2022-03-143253253203203,800320
2022-03-113213213193191,100319
2022-03-103203203173193,200319
2022-03-093183183123165,800316
2022-03-083203203163162,700316
2022-03-073193193183185,300318
2022-03-043233233193213,000321
2022-03-033243243213222,300322
2022-03-023193233193231,600323
2022-03-013193223183226,900322
2022-02-28319321319321800321
2022-02-253223223183187,400318
2022-02-243213223163227,500322
2022-02-223223233173209,200320
2022-02-213233233183227,800322
2022-02-1832132332032311,400323
2022-02-173203243203237,100323
2022-02-163213233203205,300320
2022-02-1531832331632013,700320
2022-02-1431832131331920,000319
2022-02-1032432631831816,000318
2022-02-0932532732432510,500325
2022-02-0832932932432510,000325
2022-02-073313313263268,800326
2022-02-043273343263347,400334
2022-02-0333633632732822,800328
2022-02-0233734333033627,900336
2022-02-0133233932833722,700337
2022-01-3132333332333218,900332
2022-01-2832633032232419,300324
2022-01-2733134132232331,400323
2022-01-2632934932533949,200339
2022-01-2532833932432548,800325
2022-01-2432734532633261,200332
2022-01-21345348327331116,600331
2022-01-20360386342357620,500357
2022-01-19320395318344734,300344
2022-01-18323341317319193,000319
2022-01-17330342320327141,200327
2022-01-14317395313342843,400342
2022-01-1331431831431815,800318
2022-01-123153153133133,500313
2022-01-1131231731131523,800315
2022-01-07308323307310124,000310
2022-01-0630830830730813,600308
2022-01-0530731130630921,600309
2022-01-043093093063089,300308

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