7922 三光産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 1,150 | 1,180 | 1,150 | 1,180 | 5,000 | 1,180 |
| 1993-12-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1993-12-20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1993-12-14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1993-12-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-12-06 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1993-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-11-26 | 1,280 | 1,280 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-11-25 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1993-11-22 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1993-11-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1993-11-11 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1993-11-04 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1993-10-20 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1993-10-19 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1993-10-18 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1993-10-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1993-10-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-10-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1993-10-06 | 1,840 | 1,880 | 1,840 | 1,880 | 3,000 | 1,880 |
| 1993-10-05 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1993-10-04 | 1,910 | 1,910 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1993-10-01 | 1,810 | 1,900 | 1,810 | 1,900 | 19,000 | 1,900 |
| 1993-09-30 | 1,730 | 1,750 | 1,730 | 1,750 | 4,000 | 1,750 |
| 1993-09-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1993-09-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-09-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-09-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-09-20 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1993-09-17 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1993-09-14 | 1,750 | 1,750 | 1,710 | 1,710 | 8,000 | 1,710 |
| 1993-09-10 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1993-09-09 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1993-09-07 | 1,730 | 1,750 | 1,730 | 1,750 | 7,000 | 1,750 |
| 1993-09-03 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1993-09-02 | 1,710 | 1,750 | 1,710 | 1,750 | 6,000 | 1,750 |
| 1993-09-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-08-25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-08-24 | 1,650 | 1,680 | 1,650 | 1,680 | 5,000 | 1,680 |
| 1993-08-23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1993-08-20 | 1,660 | 1,670 | 1,660 | 1,670 | 2,000 | 1,670 |
| 1993-08-18 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1993-08-12 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1993-08-05 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-08-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1993-07-28 | 1,780 | 1,790 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1993-07-27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1993-07-23 | 1,890 | 1,890 | 1,790 | 1,790 | 4,000 | 1,790 |
| 1993-07-20 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1993-07-19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1993-07-16 | 1,780 | 1,780 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1993-07-14 | 1,730 | 1,750 | 1,730 | 1,750 | 9,000 | 1,750 |
| 1993-07-13 | 1,710 | 1,720 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1993-07-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-07-09 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1993-07-06 | 1,730 | 1,730 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1993-07-05 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-07-02 | 1,660 | 1,690 | 1,660 | 1,690 | 4,000 | 1,690 |
| 1993-06-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1993-06-25 | 1,710 | 1,710 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1993-06-24 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1993-06-21 | 1,650 | 1,650 | 1,610 | 1,610 | 4,000 | 1,610 |
| 1993-06-18 | 1,540 | 1,560 | 1,540 | 1,560 | 3,000 | 1,560 |
| 1993-06-17 | 1,500 | 1,550 | 1,500 | 1,530 | 29,000 | 1,530 |
| 1993-06-16 | 1,650 | 1,650 | 1,580 | 1,580 | 10,000 | 1,580 |
| 1993-06-15 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1993-06-08 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1993-06-07 | 1,980 | 1,980 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1993-06-02 | 1,950 | 2,100 | 1,950 | 2,100 | 29,000 | 2,100 |
| 1993-06-01 | 1,800 | 1,980 | 1,800 | 1,980 | 43,000 | 1,980 |
| 1993-05-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1993-05-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1993-05-25 | 1,410 | 1,420 | 1,400 | 1,400 | 19,000 | 1,400 |
| 1993-05-24 | 1,390 | 1,400 | 1,380 | 1,400 | 18,000 | 1,400 |
| 1993-05-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-05-20 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 1,410 |
| 1993-05-19 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1993-05-18 | 1,410 | 1,410 | 1,390 | 1,390 | 7,000 | 1,390 |
| 1993-05-17 | 1,390 | 1,400 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1993-05-14 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 1,370 |
| 1993-05-13 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1993-05-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-05-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-05-07 | 1,360 | 1,360 | 1,350 | 1,360 | 7,000 | 1,360 |
| 1993-05-06 | 1,250 | 1,350 | 1,250 | 1,350 | 19,000 | 1,350 |
| 1993-04-30 | 1,230 | 1,250 | 1,210 | 1,250 | 32,000 | 1,250 |
| 1993-04-28 | 1,200 | 1,220 | 1,200 | 1,200 | 19,000 | 1,200 |
| 1993-04-27 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1993-04-26 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1993-04-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-04-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1993-04-20 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1993-04-14 | 1,320 | 1,320 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1993-04-13 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1993-04-12 | 1,410 | 1,410 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1993-04-09 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 1,350 |
| 1993-04-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-03-31 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1993-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-03-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-03-23 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-03-22 | 951 | 970 | 951 | 970 | 3,000 | 970 |
| 1993-03-19 | 948 | 948 | 948 | 948 | 5,000 | 948 |
| 1993-03-18 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 1993-03-16 | 1,000 | 1,000 | 999 | 999 | 3,000 | 999 |
| 1993-03-15 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1993-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-02-25 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 | 1,110 |
| 1993-02-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1993-02-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1993-02-10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-02-09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-02-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-02-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1993-01-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-01-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-01-22 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 1993-01-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-01-13 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
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
