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