7922 三光産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 2,500 | 2,550 | 2,500 | 2,550 | 2,000 | 2,550 |
| 1994-12-28 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 2,450 |
| 1994-12-26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1994-12-22 | 2,400 | 2,400 | 2,340 | 2,340 | 3,000 | 2,340 |
| 1994-12-20 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1994-12-19 | 2,350 | 2,350 | 2,350 | 2,350 | 8,000 | 2,350 |
| 1994-12-16 | 2,300 | 2,310 | 2,300 | 2,300 | 19,000 | 2,300 |
| 1994-12-15 | 2,300 | 2,310 | 2,300 | 2,300 | 7,000 | 2,300 |
| 1994-12-14 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1994-12-13 | 2,290 | 2,290 | 2,290 | 2,290 | 10,000 | 2,290 |
| 1994-12-12 | 2,300 | 2,300 | 2,290 | 2,290 | 3,000 | 2,290 |
| 1994-12-09 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 2,290 |
| 1994-12-08 | 2,300 | 2,300 | 2,290 | 2,290 | 3,000 | 2,290 |
| 1994-12-07 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 2,250 |
| 1994-12-06 | 2,210 | 2,210 | 2,200 | 2,210 | 5,000 | 2,210 |
| 1994-12-05 | 2,220 | 2,220 | 2,210 | 2,210 | 2,000 | 2,210 |
| 1994-12-02 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1994-12-01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-11-28 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 2,290 |
| 1994-11-25 | 2,340 | 2,340 | 2,260 | 2,310 | 7,000 | 2,310 |
| 1994-11-22 | 2,330 | 2,350 | 2,330 | 2,350 | 3,000 | 2,350 |
| 1994-11-18 | 2,300 | 2,400 | 2,300 | 2,400 | 5,000 | 2,400 |
| 1994-11-17 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 | 2,350 |
| 1994-11-16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1994-11-15 | 2,340 | 2,340 | 2,330 | 2,330 | 6,000 | 2,330 |
| 1994-11-14 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 2,350 |
| 1994-11-11 | 2,390 | 2,390 | 2,330 | 2,330 | 2,000 | 2,330 |
| 1994-11-10 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 2,400 |
| 1994-11-09 | 2,360 | 2,400 | 2,360 | 2,400 | 6,000 | 2,400 |
| 1994-11-08 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 2,400 |
| 1994-11-07 | 2,400 | 2,420 | 2,300 | 2,300 | 8,000 | 2,300 |
| 1994-11-04 | 2,420 | 2,440 | 2,420 | 2,420 | 17,000 | 2,420 |
| 1994-11-02 | 2,420 | 2,420 | 2,400 | 2,420 | 16,000 | 2,420 |
| 1994-10-31 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 | 2,420 |
| 1994-10-28 | 2,420 | 2,420 | 2,420 | 2,420 | 6,000 | 2,420 |
| 1994-10-24 | 2,540 | 2,540 | 2,510 | 2,520 | 4,000 | 2,520 |
| 1994-10-20 | 2,540 | 2,700 | 2,540 | 2,650 | 78,000 | 2,650 |
| 1994-10-19 | 2,340 | 2,500 | 2,310 | 2,500 | 16,000 | 2,500 |
| 1994-10-18 | 2,370 | 2,390 | 2,350 | 2,350 | 11,000 | 2,350 |
| 1994-10-17 | 2,370 | 2,390 | 2,370 | 2,390 | 7,000 | 2,390 |
| 1994-10-14 | 2,210 | 2,350 | 2,210 | 2,350 | 17,000 | 2,350 |
| 1994-10-13 | 2,060 | 2,200 | 2,060 | 2,200 | 10,000 | 2,200 |
| 1994-10-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1994-10-07 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1994-10-06 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1994-10-04 | 2,000 | 2,020 | 2,000 | 2,020 | 4,000 | 2,020 |
| 1994-10-03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1994-09-30 | 1,990 | 2,000 | 1,990 | 2,000 | 6,000 | 2,000 |
| 1994-09-29 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1994-09-28 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 1,990 |
| 1994-09-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-09-22 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-09-21 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-09-20 | 2,030 | 2,030 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1994-09-19 | 2,040 | 2,040 | 2,030 | 2,030 | 12,000 | 2,030 |
| 1994-09-16 | 2,030 | 2,040 | 2,030 | 2,040 | 7,000 | 2,040 |
| 1994-09-14 | 2,090 | 2,100 | 2,050 | 2,050 | 9,000 | 2,050 |
| 1994-09-13 | 1,990 | 2,060 | 1,980 | 2,060 | 15,000 | 2,060 |
| 1994-09-09 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1994-09-07 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1994-09-06 | 1,980 | 2,050 | 1,980 | 2,050 | 6,000 | 2,050 |
| 1994-08-31 | 1,860 | 2,000 | 1,860 | 2,000 | 14,000 | 2,000 |
| 1994-08-30 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 | 1,900 |
| 1994-08-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-08-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-08-19 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1994-08-18 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1994-08-16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-08-05 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1994-08-04 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1994-08-02 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1994-07-29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-07-28 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1994-07-27 | 1,930 | 1,930 | 1,900 | 1,900 | 15,000 | 1,900 |
| 1994-07-26 | 1,900 | 1,930 | 1,900 | 1,930 | 9,000 | 1,930 |
| 1994-07-25 | 1,980 | 1,980 | 1,930 | 1,930 | 2,000 | 1,930 |
| 1994-07-22 | 2,060 | 2,070 | 2,000 | 2,000 | 28,000 | 2,000 |
| 1994-07-21 | 2,050 | 2,090 | 2,040 | 2,050 | 25,000 | 2,050 |
| 1994-07-20 | 1,990 | 2,000 | 1,990 | 2,000 | 7,000 | 2,000 |
| 1994-07-18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-07-15 | 1,970 | 2,020 | 1,970 | 2,000 | 48,000 | 2,000 |
| 1994-07-14 | 1,950 | 1,970 | 1,950 | 1,970 | 18,000 | 1,970 |
| 1994-07-13 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1994-07-12 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1994-07-11 | 1,990 | 1,990 | 1,940 | 1,940 | 5,000 | 1,940 |
| 1994-07-08 | 1,890 | 2,020 | 1,890 | 2,000 | 42,000 | 2,000 |
| 1994-07-06 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-07-05 | 1,930 | 1,930 | 1,920 | 1,920 | 6,000 | 1,920 |
| 1994-07-04 | 1,940 | 1,970 | 1,930 | 1,950 | 20,000 | 1,950 |
| 1994-07-01 | 1,800 | 1,950 | 1,790 | 1,950 | 57,000 | 1,950 |
| 1994-06-30 | 1,750 | 1,800 | 1,750 | 1,800 | 16,000 | 1,800 |
| 1994-06-29 | 1,650 | 1,730 | 1,650 | 1,730 | 10,000 | 1,730 |
| 1994-06-28 | 1,650 | 1,720 | 1,650 | 1,700 | 22,000 | 1,700 |
| 1994-06-27 | 1,640 | 1,670 | 1,640 | 1,670 | 17,000 | 1,670 |
| 1994-06-24 | 1,600 | 1,700 | 1,600 | 1,660 | 23,000 | 1,660 |
| 1994-06-23 | 1,530 | 1,600 | 1,530 | 1,600 | 10,000 | 1,600 |
| 1994-06-22 | 1,540 | 1,540 | 1,490 | 1,520 | 6,000 | 1,520 |
| 1994-06-21 | 1,580 | 1,590 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1994-06-20 | 1,470 | 1,630 | 1,470 | 1,590 | 44,000 | 1,590 |
| 1994-06-17 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1994-06-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-06-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-06-14 | 1,450 | 1,470 | 1,450 | 1,470 | 7,000 | 1,470 |
| 1994-06-10 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1994-06-09 | 1,470 | 1,470 | 1,410 | 1,410 | 7,000 | 1,410 |
| 1994-06-08 | 1,450 | 1,480 | 1,450 | 1,480 | 11,000 | 1,480 |
| 1994-06-07 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-06-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-06-03 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1994-06-01 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1994-05-30 | 1,340 | 1,340 | 1,300 | 1,310 | 4,000 | 1,310 |
| 1994-05-27 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-05-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-05-24 | 1,310 | 1,350 | 1,310 | 1,350 | 10,000 | 1,350 |
| 1994-05-23 | 1,300 | 1,310 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1994-05-20 | 1,400 | 1,440 | 1,400 | 1,440 | 4,000 | 1,440 |
| 1994-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1994-05-18 | 1,400 | 1,440 | 1,400 | 1,440 | 2,000 | 1,440 |
| 1994-05-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-05-16 | 1,360 | 1,410 | 1,360 | 1,410 | 4,000 | 1,410 |
| 1994-05-13 | 1,350 | 1,350 | 1,300 | 1,350 | 11,000 | 1,350 |
| 1994-05-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-05-11 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1994-05-06 | 1,350 | 1,370 | 1,350 | 1,360 | 11,000 | 1,360 |
| 1994-05-02 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1994-04-25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1994-04-22 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1994-04-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-04-20 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1994-04-19 | 1,360 | 1,370 | 1,350 | 1,370 | 11,000 | 1,370 |
| 1994-04-18 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1994-04-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-04-13 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 | 1,440 |
| 1994-04-08 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1994-04-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-04-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1994-04-04 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1994-04-01 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1994-03-31 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1994-03-30 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-03-28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-03-25 | 1,410 | 1,410 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1994-03-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1994-03-17 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1994-03-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1994-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-03-14 | 1,600 | 1,600 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1994-03-11 | 1,580 | 1,600 | 1,550 | 1,600 | 19,000 | 1,600 |
| 1994-03-10 | 1,420 | 1,500 | 1,400 | 1,500 | 16,000 | 1,500 |
| 1994-03-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-03-07 | 1,380 | 1,460 | 1,380 | 1,460 | 2,000 | 1,460 |
| 1994-03-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-03-01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-02-28 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1994-02-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-02-24 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1994-02-23 | 1,300 | 1,390 | 1,300 | 1,390 | 3,000 | 1,390 |
| 1994-02-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1994-02-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1994-02-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-02-15 | 1,290 | 1,290 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1994-02-09 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1994-02-08 | 1,300 | 1,330 | 1,300 | 1,330 | 5,000 | 1,330 |
| 1994-02-07 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-02-03 | 1,300 | 1,310 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1994-02-02 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1994-02-01 | 1,320 | 1,360 | 1,320 | 1,360 | 4,000 | 1,360 |
| 1994-01-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1994-01-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-01-27 | 1,290 | 1,290 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1994-01-26 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 1994-01-25 | 1,350 | 1,350 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1994-01-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-01-20 | 1,430 | 1,470 | 1,430 | 1,470 | 7,000 | 1,470 |
| 1994-01-18 | 1,430 | 1,530 | 1,430 | 1,440 | 25,000 | 1,440 |
| 1994-01-17 | 1,290 | 1,420 | 1,290 | 1,420 | 20,000 | 1,420 |
| 1994-01-14 | 1,110 | 1,230 | 1,110 | 1,220 | 13,000 | 1,220 |
| 1994-01-13 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1994-01-12 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1994-01-11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1994-01-10 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1994-01-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-01-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
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
