7922 三光産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1992-12-21 | 1,020 | 1,100 | 1,020 | 1,100 | 4,000 | 1,100 |
| 1992-12-18 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1992-12-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-12-16 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1992-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1992-12-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-12-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1992-12-08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1992-12-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1992-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-11-25 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-11-24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-11-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-10-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1992-10-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-10-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-10-20 | 1,570 | 1,570 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1992-10-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-10-13 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1992-10-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1992-09-29 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1992-09-25 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1992-09-21 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,920 |
| 1992-09-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1992-09-01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1992-08-31 | 1,590 | 1,620 | 1,580 | 1,620 | 4,000 | 1,620 |
| 1992-08-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1992-08-27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1992-08-26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1992-08-25 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1992-08-24 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1992-08-20 | 1,830 | 1,850 | 1,830 | 1,850 | 5,000 | 1,850 |
| 1992-08-19 | 1,800 | 1,840 | 1,800 | 1,840 | 2,000 | 1,840 |
| 1992-08-18 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1992-08-17 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1992-08-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-08-13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-08-11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-08-10 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1992-08-06 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1992-08-03 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1992-07-31 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1992-07-27 | 2,290 | 2,300 | 2,290 | 2,300 | 3,000 | 2,300 |
| 1992-07-23 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 | 2,300 |
| 1992-07-20 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 2,360 |
| 1992-07-16 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1992-07-09 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1992-07-03 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1992-07-02 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1992-06-30 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1992-06-29 | 2,310 | 2,310 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1992-06-26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-06-25 | 2,440 | 2,480 | 2,440 | 2,480 | 2,000 | 2,480 |
| 1992-06-22 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1992-06-19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-06-18 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1992-06-12 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1992-06-11 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1992-06-09 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 2,660 |
| 1992-06-08 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 2,680 |
| 1992-06-05 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 2,700 |
| 1992-06-04 | 2,640 | 2,740 | 2,640 | 2,690 | 35,000 | 2,690 |
| 1992-06-03 | 2,650 | 2,750 | 2,650 | 2,750 | 8,000 | 2,750 |
| 1992-06-02 | 2,460 | 2,650 | 2,460 | 2,650 | 10,000 | 2,650 |
| 1992-06-01 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 2,550 |
| 1992-05-28 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1992-05-27 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,740 |
| 1992-05-26 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 2,750 |
| 1992-05-25 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 1992-05-20 | 2,850 | 2,850 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1992-05-19 | 2,850 | 2,850 | 2,800 | 2,800 | 7,000 | 2,800 |
| 1992-05-15 | 2,750 | 2,850 | 2,750 | 2,800 | 7,000 | 2,800 |
| 1992-05-12 | 2,790 | 2,790 | 2,750 | 2,750 | 4,000 | 2,750 |
| 1992-05-11 | 2,810 | 2,840 | 2,810 | 2,840 | 12,000 | 2,840 |
| 1992-05-08 | 2,920 | 2,920 | 2,800 | 2,850 | 9,000 | 2,850 |
| 1992-05-07 | 2,880 | 2,880 | 2,880 | 2,880 | 5,000 | 2,880 |
| 1992-05-06 | 2,600 | 2,880 | 2,600 | 2,880 | 4,000 | 2,880 |
| 1992-05-01 | 2,500 | 2,600 | 2,500 | 2,600 | 2,000 | 2,600 |
| 1992-04-30 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1992-04-28 | 2,500 | 2,520 | 2,500 | 2,520 | 5,000 | 2,520 |
| 1992-04-27 | 2,400 | 2,400 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1992-04-24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-04-23 | 2,100 | 2,300 | 2,100 | 2,300 | 3,000 | 2,300 |
| 1992-04-22 | 2,380 | 2,380 | 2,380 | 2,380 | 4,000 | 2,380 |
| 1992-04-20 | 2,250 | 2,270 | 2,250 | 2,270 | 6,000 | 2,270 |
| 1992-04-17 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 2,120 |
| 1992-04-16 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,980 |
| 1992-04-10 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1992-04-03 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1992-03-26 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1992-03-25 | 2,610 | 2,610 | 2,400 | 2,400 | 5,000 | 2,000 |
| 1992-03-23 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,358.33 |
| 1992-03-19 | 2,800 | 2,830 | 2,800 | 2,830 | 12,000 | 2,358.33 |
| 1992-03-18 | 2,460 | 2,490 | 2,460 | 2,490 | 4,000 | 2,075 |
| 1992-03-13 | 2,480 | 2,520 | 2,480 | 2,510 | 3,000 | 2,091.67 |
| 1992-03-04 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,175 |
| 1992-02-27 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,166.67 |
| 1992-02-26 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,166.67 |
| 1992-02-24 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 2,166.67 |
| 1992-02-21 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 2,183.33 |
| 1992-02-20 | 2,770 | 2,770 | 2,700 | 2,700 | 3,000 | 2,250 |
| 1992-02-17 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,541.67 |
| 1992-02-12 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,375 |
| 1992-02-10 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,416.67 |
| 1992-02-07 | 2,900 | 2,930 | 2,900 | 2,930 | 5,000 | 2,441.67 |
| 1992-02-05 | 2,880 | 2,950 | 2,880 | 2,950 | 10,000 | 2,458.33 |
| 1992-02-03 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,458.33 |
| 1992-01-20 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 | 2,466.67 |
| 1992-01-17 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,333.33 |
| 1992-01-16 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,333.33 |
| 1992-01-14 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,275 |
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
